33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 3 | 20240411 | 192500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240411 | 192400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240411 | 192300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240411 | 192200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240411 | 192100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240411 | 192000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240411 | 191900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240411 | 191800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240411 | 191700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240411 | 191600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240411 | 191500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240411 | 191400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240411 | 191300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240411 | 191200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240411 | 191100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240411 | 191000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240411 | 190900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240411 | 190800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240411 | 190700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240411 | 190600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240411 | 190500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240411 | 190400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240411 | 190300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240411 | 190200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240411 | 190100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240411 | 190000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240411 | 185900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240411 | 185800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240411 | 185700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240411 | 185600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 33 | 20240411 | 185500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240411 | 185400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240411 | 185300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240411 | 185200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240411 | 185100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240411 | 185000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240411 | 184900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240411 | 184800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240411 | 184700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240411 | 184600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240411 | 184500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240411 | 184400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240411 | 184300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240411 | 184200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240411 | 184100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240411 | 184000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240411 | 183900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240411 | 183800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240411 | 183700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240411 | 183600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240411 | 183500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240411 | 183400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240411 | 183300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240411 | 183200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240411 | 183100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240411 | 183000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240411 | 182900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240411 | 182800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240411 | 182700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240411 | 182600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 63 | 20240411 | 182500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240411 | 182400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240411 | 182300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240411 | 182200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240411 | 182100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240411 | 182000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240411 | 181900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240411 | 181800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240411 | 181700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240411 | 181600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240411 | 181500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240411 | 181400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240411 | 181300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240411 | 181200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240411 | 181100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240411 | 181000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240411 | 180900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240411 | 180800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240411 | 180700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240411 | 180600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240411 | 180500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240411 | 180400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240411 | 180300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240411 | 180200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240411 | 180100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240411 | 180000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240411 | 175900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240411 | 175800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240411 | 175700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240411 | 175600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 93 | 20240411 | 175500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240411 | 175400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240411 | 175300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240411 | 175200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240411 | 175100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240411 | 175000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240411 | 174900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240411 | 174800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240411 | 174700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240411 | 174600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240411 | 174500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240411 | 174400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240411 | 174300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240411 | 174200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240411 | 174100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240411 | 174000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240411 | 173900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240411 | 173800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240411 | 173700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240411 | 173600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240411 | 173500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240411 | 173400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240411 | 173300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240411 | 173200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240411 | 173100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240411 | 173000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240411 | 172900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240411 | 172800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240411 | 172700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240411 | 172600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 123 | 20240411 | 172500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240411 | 172400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240411 | 172300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240411 | 172200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240411 | 172100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240411 | 172000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240411 | 171900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240411 | 171800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240411 | 171700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240411 | 171600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240411 | 171500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240411 | 171400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240411 | 171300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240411 | 171200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240411 | 171100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240411 | 171000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240411 | 170900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240411 | 170800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240411 | 170700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240411 | 170600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240411 | 170500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240411 | 170400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240411 | 170300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240411 | 170200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240411 | 170100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240411 | 170000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240411 | 165900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240411 | 165800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240411 | 165700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240411 | 165600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 153 | 20240411 | 165500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240411 | 165400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240411 | 165300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240411 | 165200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240411 | 165100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240411 | 165000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240411 | 164900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240411 | 164800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240411 | 164700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240411 | 164600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240411 | 164500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240411 | 164400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240411 | 164300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240411 | 164200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240411 | 164100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240411 | 164000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240411 | 163900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240411 | 163800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240411 | 163700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240411 | 163600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240411 | 163500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240411 | 163400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240411 | 163300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240411 | 163200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240411 | 163100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240411 | 163000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240411 | 162900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240411 | 162800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240411 | 162700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240411 | 162600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 183 | 20240411 | 162500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240411 | 162400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240411 | 162300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240411 | 162200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240411 | 162100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240411 | 162000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240411 | 161900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240411 | 161800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240411 | 161700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240411 | 161600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240411 | 161500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240411 | 161400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240411 | 161300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240411 | 161200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240411 | 161100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20240411 | 161000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20240411 | 160900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20240411 | 160800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20240411 | 160700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20240411 | 160600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20240411 | 160500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20240411 | 160400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20240411 | 160300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20240411 | 160200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20240411 | 160100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20240411 | 160000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20240411 | 155900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20240411 | 155800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20240411 | 155700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20240411 | 155600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 213 | 20240411 | 155500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20240411 | 155400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20240411 | 155300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20240411 | 155200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20240411 | 155100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20240411 | 155000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20240411 | 154900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20240411 | 154800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20240411 | 154700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20240411 | 154600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20240411 | 154500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20240411 | 154400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20240411 | 154300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20240411 | 154200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20240411 | 154100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20240411 | 154000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20240411 | 153900 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20240411 | 153800 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20240411 | 153700 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20240411 | 153600 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20240411 | 153500 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20240411 | 153400 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20240411 | 153300 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20240411 | 153200 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20240411 | 153100 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20240411 | 153000 | 2349886000 | 30000 | 30000 | 30000 | 30000 | 344 |
| 239 | 20240411 | 152900 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20240411 | 152800 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 241 | 20240411 | 152700 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 242 | 20240411 | 152600 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 243 | 20240411 | 152500 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 244 | 20240411 | 152400 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 245 | 20240411 | 152300 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 246 | 20240411 | 152200 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 247 | 20240411 | 152100 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 248 | 20240411 | 152000 | 2339566000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 249 | 20240411 | 151900 | 2339566000 | 30100 | 30100 | 30250 | 29950 | 840 |
| 250 | 20240411 | 151800 | 2314362950 | 30250 | 30000 | 30250 | 30000 | 26 |
| 251 | 20240411 | 151700 | 2313582200 | 30250 | 30300 | 30300 | 30050 | 823 |
| 252 | 20240411 | 151600 | 2288771600 | 30100 | 30300 | 30350 | 30050 | 1228 |
| 253 | 20240411 | 151500 | 2251679400 | 30300 | 30250 | 30350 | 30050 | 1259 |
| 254 | 20240411 | 151400 | 2213548350 | 30250 | 30200 | 30300 | 30200 | 714 |
| 255 | 20240411 | 151300 | 2191956000 | 30250 | 30200 | 30250 | 30050 | 1489 |
| 256 | 20240411 | 151200 | 2146991900 | 30200 | 30200 | 30200 | 30050 | 1019 |
| 257 | 20240411 | 151100 | 2116260450 | 30200 | 30250 | 30250 | 30100 | 860 |
| 258 | 20240411 | 151000 | 2090302900 | 30200 | 30100 | 30200 | 30100 | 1247 |
| 259 | 20240411 | 150900 | 2052669000 | 30100 | 30100 | 30150 | 30100 | 1166 |
| 260 | 20240411 | 150800 | 2017539800 | 30100 | 30050 | 30100 | 30050 | 843 |
| 261 | 20240411 | 150700 | 1992183450 | 30050 | 30000 | 30050 | 30000 | 1226 |
| 262 | 20240411 | 150600 | 1955362150 | 29950 | 29950 | 29950 | 29950 | 1144 |
| 263 | 20240411 | 150500 | 1921099350 | 29950 | 29800 | 29950 | 29800 | 401 |
| 264 | 20240411 | 150400 | 1909118750 | 29800 | 29800 | 29800 | 29800 | 61 |
| 265 | 20240411 | 150300 | 1907300950 | 29800 | 29850 | 29850 | 29800 | 125 |
| 266 | 20240411 | 150200 | 1903574850 | 29850 | 29850 | 29850 | 29850 | 13 |
| 267 | 20240411 | 150100 | 1903186800 | 29850 | 29900 | 29900 | 29850 | 111 |
| 268 | 20240411 | 150000 | 1899873100 | 29850 | 29850 | 29850 | 29850 | 4 |
| 269 | 20240411 | 145900 | 1899753700 | 29850 | 29900 | 29900 | 29850 | 69 |
| 270 | 20240411 | 145800 | 1897690750 | 29950 | 29900 | 29950 | 29850 | 101 |
| 271 | 20240411 | 145700 | 1894671650 | 29950 | 29850 | 29950 | 29850 | 6 |
| 272 | 20240411 | 145600 | 1894492300 | 29900 | 29950 | 29950 | 29850 | 577 |
| 273 | 20240411 | 145500 | 1877238900 | 29950 | 29950 | 29950 | 29900 | 132 |
| 274 | 20240411 | 145400 | 1873288800 | 30000 | 30000 | 30000 | 29950 | 120 |
| 275 | 20240411 | 145300 | 1869694700 | 30000 | 29950 | 30050 | 29950 | 501 |
| 276 | 20240411 | 145200 | 1854674350 | 29950 | 30000 | 30050 | 29950 | 688 |
| 277 | 20240411 | 145100 | 1834042450 | 29950 | 29900 | 30000 | 29850 | 252 |
| 278 | 20240411 | 145000 | 1826505650 | 29900 | 29900 | 29950 | 29900 | 418 |
| 279 | 20240411 | 144900 | 1813995700 | 29900 | 29850 | 29900 | 29800 | 121 |
| 280 | 20240411 | 144800 | 1810382400 | 29850 | 29850 | 29850 | 29850 | 105 |
| 281 | 20240411 | 144700 | 1807248150 | 29800 | 29850 | 29850 | 29800 | 112 |
| 282 | 20240411 | 144600 | 1803905250 | 29850 | 29750 | 29850 | 29750 | 26 |
| 283 | 20240411 | 144500 | 1803129450 | 29800 | 29750 | 29800 | 29750 | 15 |
| 284 | 20240411 | 144400 | 1802682500 | 29750 | 29700 | 29750 | 29700 | 8 |
| 285 | 20240411 | 144300 | 1802444600 | 29750 | 29800 | 29800 | 29700 | 969 |
| 286 | 20240411 | 144200 | 1773641300 | 29700 | 29750 | 29750 | 29650 | 1602 |
| 287 | 20240411 | 144100 | 1726066650 | 29800 | 29850 | 29850 | 29800 | 125 |
| 288 | 20240411 | 144000 | 1722341050 | 29950 | 29800 | 29950 | 29800 | 265 |
| 289 | 20240411 | 143900 | 1714443850 | 29750 | 29800 | 29800 | 29750 | 44 |
| 290 | 20240411 | 143800 | 1713133000 | 29850 | 29950 | 29950 | 29850 | 32 |
| 291 | 20240411 | 143700 | 1712174700 | 29950 | 29800 | 29950 | 29750 | 190 |
| 292 | 20240411 | 143600 | 1706510650 | 29800 | 29750 | 29800 | 29750 | 16 |
| 293 | 20240411 | 143500 | 1706034000 | 29750 | 29800 | 29800 | 29750 | 140 |
| 294 | 20240411 | 143400 | 1701862300 | 29800 | 29750 | 29800 | 29700 | 567 |
| 295 | 20240411 | 143300 | 1685001200 | 29800 | 29800 | 29850 | 29750 | 86 |
| 296 | 20240411 | 143200 | 1682438050 | 29900 | 29800 | 29900 | 29800 | 10 |
| 297 | 20240411 | 143100 | 1682139900 | 29800 | 29800 | 29800 | 29800 | 7 |
| 298 | 20240411 | 143000 | 1681931300 | 29750 | 29800 | 29950 | 29750 | 303 |
| 299 | 20240411 | 142900 | 1672897700 | 29750 | 29850 | 29900 | 29750 | 341 |
| 300 | 20240411 | 142800 | 1662735750 | 29800 | 29850 | 29900 | 29800 | 1143 |
| 301 | 20240411 | 142700 | 1628656800 | 29850 | 29900 | 29900 | 29850 | 42 |
| 302 | 20240411 | 142600 | 1627401400 | 29850 | 29850 | 29850 | 29850 | 1 |
| 303 | 20240411 | 142500 | 1627371550 | 29850 | 29750 | 29900 | 29750 | 16 |
| 304 | 20240411 | 142400 | 1626894600 | 29750 | 29900 | 29900 | 29750 | 614 |
| 305 | 20240411 | 142300 | 1608595650 | 29900 | 29750 | 29900 | 29750 | 27 |
| 306 | 20240411 | 142200 | 1607789050 | 29900 | 29800 | 29900 | 29800 | 22 |
| 307 | 20240411 | 142100 | 1607133300 | 29800 | 29800 | 29800 | 29800 | 900 |
| 308 | 20240411 | 142000 | 1580313300 | 29900 | 29850 | 29900 | 29750 | 526 |
| 309 | 20240411 | 141900 | 1564633300 | 29900 | 29850 | 29900 | 29800 | 131 |
| 310 | 20240411 | 141800 | 1560722350 | 29900 | 29950 | 29950 | 29900 | 54 |
| 311 | 20240411 | 141700 | 1559107700 | 29900 | 29900 | 29950 | 29900 | 28 |
| 312 | 20240411 | 141600 | 1558269350 | 29900 | 29950 | 29950 | 29900 | 274 |
| 313 | 20240411 | 141500 | 1550075950 | 29900 | 29900 | 29950 | 29900 | 19 |
| 314 | 20240411 | 141400 | 1549507750 | 29900 | 29900 | 29950 | 29900 | 134 |
| 315 | 20240411 | 141300 | 1545494550 | 29900 | 29850 | 29900 | 29850 | 1551 |
| 316 | 20240411 | 141200 | 1499196100 | 29800 | 29850 | 29850 | 29800 | 1013 |
| 317 | 20240411 | 141100 | 1469008150 | 29800 | 29850 | 29850 | 29800 | 19 |
| 318 | 20240411 | 141000 | 1468441300 | 29850 | 29800 | 29850 | 29800 | 311 |
| 319 | 20240411 | 140900 | 1459172950 | 29800 | 29850 | 29850 | 29800 | 33 |
| 320 | 20240411 | 140800 | 1458189050 | 29850 | 29800 | 29850 | 29800 | 1116 |
| 321 | 20240411 | 140700 | 1424931500 | 29850 | 29850 | 29900 | 29800 | 414 |
| 322 | 20240411 | 140600 | 1412572850 | 29850 | 29950 | 29950 | 29850 | 782 |
| 323 | 20240411 | 140500 | 1389190150 | 29950 | 29900 | 30000 | 29850 | 418 |
| 324 | 20240411 | 140400 | 1376701200 | 30050 | 29950 | 30050 | 29900 | 268 |
| 325 | 20240411 | 140300 | 1368674600 | 29950 | 30000 | 30000 | 29950 | 650 |
| 326 | 20240411 | 140200 | 1349206150 | 30000 | 30000 | 30000 | 30000 | 1 |
| 327 | 20240411 | 140100 | 1349176150 | 30000 | 30000 | 30050 | 30000 | 32 |
| 328 | 20240411 | 140000 | 1348214750 | 30050 | 30000 | 30050 | 29950 | 167 |
| 329 | 20240411 | 135900 | 1343212700 | 29950 | 30000 | 30050 | 29950 | 46 |
| 330 | 20240411 | 135800 | 1341833450 | 30000 | 30050 | 30050 | 30000 | 80 |
| 331 | 20240411 | 135700 | 1339432850 | 30050 | 30100 | 30100 | 30050 | 218 |
| 332 | 20240411 | 135600 | 1332881450 | 30100 | 30050 | 30100 | 30050 | 4 |
| 333 | 20240411 | 135500 | 1332761200 | 30100 | 30050 | 30100 | 30050 | 21 |
| 334 | 20240411 | 135400 | 1332130100 | 30050 | 29950 | 30100 | 29950 | 418 |
| 335 | 20240411 | 135300 | 1319568250 | 30000 | 30000 | 30000 | 30000 | 49 |
| 336 | 20240411 | 135200 | 1318098250 | 30000 | 30000 | 30000 | 30000 | 101 |
| 337 | 20240411 | 135100 | 1315068250 | 29950 | 30000 | 30000 | 29950 | 36 |
| 338 | 20240411 | 135000 | 1313989050 | 29950 | 29950 | 30000 | 29950 | 49 |
| 339 | 20240411 | 134900 | 1312520750 | 30000 | 29950 | 30000 | 29950 | 2 |
| 340 | 20240411 | 134800 | 1312460800 | 29950 | 30000 | 30000 | 29950 | 247 |
| 341 | 20240411 | 134700 | 1305050950 | 30000 | 30000 | 30000 | 30000 | 14 |
| 342 | 20240411 | 134600 | 1304630950 | 30000 | 29950 | 30000 | 29950 | 50 |
| 343 | 20240411 | 134500 | 1303132800 | 29950 | 30000 | 30000 | 29950 | 113 |
| 344 | 20240411 | 134400 | 1299747800 | 30000 | 30000 | 30000 | 29950 | 403 |
| 345 | 20240411 | 134300 | 1287657850 | 30000 | 30050 | 30050 | 30000 | 14 |
| 346 | 20240411 | 134200 | 1287237250 | 30100 | 30050 | 30100 | 30050 | 21 |
| 347 | 20240411 | 134100 | 1286606100 | 30100 | 30050 | 30100 | 30050 | 57 |
| 348 | 20240411 | 134000 | 1284890900 | 30050 | 30050 | 30050 | 30050 | 10 |
| 349 | 20240411 | 133900 | 1284590400 | 30050 | 30000 | 30050 | 30000 | 21 |
| 350 | 20240411 | 133800 | 1283960000 | 30100 | 30050 | 30100 | 30000 | 141 |
| 351 | 20240411 | 133700 | 1279721750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 352 | 20240411 | 133600 | 1279721750 | 30050 | 30050 | 30050 | 30050 | 13 |
| 353 | 20240411 | 133500 | 1279331100 | 30000 | 30050 | 30050 | 30000 | 61 |
| 354 | 20240411 | 133400 | 1277498900 | 30000 | 30000 | 30000 | 30000 | 31 |
| 355 | 20240411 | 133300 | 1276568900 | 30000 | 30000 | 30000 | 30000 | 42 |
| 356 | 20240411 | 133200 | 1275308900 | 30100 | 30050 | 30100 | 30050 | 29 |
| 357 | 20240411 | 133100 | 1274436700 | 30050 | 30000 | 30050 | 30000 | 27 |
| 358 | 20240411 | 133000 | 1273626050 | 30050 | 30050 | 30050 | 30000 | 6 |
| 359 | 20240411 | 132900 | 1273445900 | 30050 | 30000 | 30050 | 30000 | 389 |
| 360 | 20240411 | 132800 | 1261757050 | 30000 | 30050 | 30050 | 30000 | 159 |
| 361 | 20240411 | 132700 | 1256984950 | 30000 | 30050 | 30050 | 30000 | 168 |
| 362 | 20240411 | 132600 | 1251937350 | 30000 | 30000 | 30000 | 30000 | 11 |
| 363 | 20240411 | 132500 | 1251607350 | 30050 | 30050 | 30050 | 30000 | 39 |
| 364 | 20240411 | 132400 | 1250435550 | 30000 | 30000 | 30050 | 30000 | 114 |
| 365 | 20240411 | 132300 | 1247010900 | 30000 | 30000 | 30000 | 30000 | 114 |
| 366 | 20240411 | 132200 | 1243590900 | 30000 | 30000 | 30050 | 30000 | 36 |
| 367 | 20240411 | 132100 | 1242509750 | 30050 | 30000 | 30050 | 30000 | 13 |
| 368 | 20240411 | 132000 | 1242119150 | 30000 | 30050 | 30050 | 30000 | 11 |
| 369 | 20240411 | 131900 | 1241789100 | 30000 | 30050 | 30050 | 30000 | 67 |
| 370 | 20240411 | 131800 | 1239777650 | 30050 | 30050 | 30050 | 30000 | 24 |
| 371 | 20240411 | 131700 | 1239056550 | 30050 | 30000 | 30050 | 30000 | 17 |
| 372 | 20240411 | 131600 | 1238545800 | 30000 | 30000 | 30000 | 30000 | 5 |
| 373 | 20240411 | 131500 | 1238395800 | 30000 | 30000 | 30000 | 29950 | 45 |
| 374 | 20240411 | 131400 | 1237046300 | 29950 | 29950 | 30000 | 29950 | 54 |
| 375 | 20240411 | 131300 | 1235426450 | 30000 | 30000 | 30000 | 30000 | 3 |
| 376 | 20240411 | 131200 | 1235336450 | 30000 | 29950 | 30050 | 29950 | 28 |
| 377 | 20240411 | 131100 | 1234496000 | 30000 | 29950 | 30000 | 29950 | 65 |
| 378 | 20240411 | 131000 | 1232549200 | 30000 | 29950 | 30000 | 29950 | 16 |
| 379 | 20240411 | 130900 | 1232069250 | 30000 | 29950 | 30000 | 29950 | 132 |
| 380 | 20240411 | 130800 | 1228115800 | 29950 | 30000 | 30000 | 29950 | 986 |
| 381 | 20240411 | 130700 | 1198583600 | 30000 | 30000 | 30000 | 30000 | 507 |
| 382 | 20240411 | 130600 | 1183373600 | 30050 | 30050 | 30050 | 30000 | 27 |
| 383 | 20240411 | 130500 | 1182562450 | 30050 | 30050 | 30050 | 30050 | 11 |
| 384 | 20240411 | 130400 | 1182231900 | 30000 | 30000 | 30000 | 30000 | 4 |
| 385 | 20240411 | 130300 | 1182111900 | 30050 | 30000 | 30050 | 30000 | 40 |
| 386 | 20240411 | 130200 | 1180911200 | 30050 | 30000 | 30050 | 30000 | 24 |
| 387 | 20240411 | 130100 | 1180190100 | 30000 | 30000 | 30000 | 30000 | 10 |
| 388 | 20240411 | 130000 | 1179890100 | 30000 | 30000 | 30000 | 30000 | 6 |
| 389 | 20240411 | 125900 | 1179710100 | 30050 | 30000 | 30050 | 30000 | 1087 |
| 390 | 20240411 | 125800 | 1147097750 | 30000 | 30000 | 30000 | 30000 | 3 |
| 391 | 20240411 | 125700 | 1147007750 | 30050 | 30050 | 30050 | 30050 | 1 |
| 392 | 20240411 | 125600 | 1146977700 | 30000 | 30050 | 30050 | 30000 | 49 |
| 393 | 20240411 | 125500 | 1145505900 | 30000 | 30000 | 30000 | 30000 | 16 |
| 394 | 20240411 | 125400 | 1145025900 | 30000 | 30000 | 30000 | 30000 | 8 |
| 395 | 20240411 | 125300 | 1144785900 | 30000 | 30050 | 30050 | 30000 | 13 |
| 396 | 20240411 | 125200 | 1144395350 | 30050 | 30050 | 30050 | 30050 | 23 |
| 397 | 20240411 | 125100 | 1143704200 | 30000 | 30000 | 30050 | 30000 | 23 |
| 398 | 20240411 | 125000 | 1143014050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 399 | 20240411 | 124900 | 1142984050 | 30000 | 30000 | 30050 | 30000 | 13 |
| 400 | 20240411 | 124800 | 1142593500 | 30000 | 30000 | 30050 | 30000 | 18 |
| 401 | 20240411 | 124700 | 1142052850 | 30000 | 30000 | 30050 | 30000 | 20 |
| 402 | 20240411 | 124600 | 1141452800 | 30000 | 30000 | 30050 | 30000 | 27 |
| 403 | 20240411 | 124500 | 1140641550 | 30050 | 30050 | 30050 | 30000 | 17 |
| 404 | 20240411 | 124400 | 1140130850 | 30000 | 30000 | 30000 | 30000 | 1 |
| 405 | 20240411 | 124300 | 1140100850 | 30050 | 30150 | 30200 | 29950 | 2046 |
| 406 | 20240411 | 124200 | 1078575250 | 30150 | 30150 | 30200 | 30150 | 3 |
| 407 | 20240411 | 124100 | 1078484750 | 30200 | 30150 | 30200 | 30150 | 64 |
| 408 | 20240411 | 124000 | 1076554500 | 30150 | 30200 | 30200 | 30150 | 20 |
| 409 | 20240411 | 123900 | 1075950600 | 30200 | 30200 | 30200 | 30150 | 21 |
| 410 | 20240411 | 123800 | 1075316650 | 30200 | 30200 | 30200 | 30150 | 38 |
| 411 | 20240411 | 123700 | 1074169100 | 30150 | 30200 | 30200 | 30150 | 16 |
| 412 | 20240411 | 123600 | 1073686050 | 30200 | 30200 | 30200 | 30150 | 42 |
| 413 | 20240411 | 123500 | 1072417700 | 30150 | 30200 | 30200 | 30150 | 19 |
| 414 | 20240411 | 123400 | 1071844000 | 30250 | 30200 | 30250 | 30200 | 82 |
| 415 | 20240411 | 123300 | 1069363650 | 30200 | 30200 | 30250 | 30150 | 155 |
| 416 | 20240411 | 123200 | 1064681800 | 30200 | 30150 | 30200 | 30150 | 3 |
| 417 | 20240411 | 123100 | 1064591300 | 30200 | 30150 | 30200 | 30150 | 227 |
| 418 | 20240411 | 123000 | 1057737250 | 30150 | 30150 | 30200 | 30150 | 110 |
| 419 | 20240411 | 122900 | 1054419100 | 30150 | 30150 | 30200 | 30150 | 106 |
| 420 | 20240411 | 122800 | 1051223150 | 30150 | 30150 | 30150 | 30150 | 0 |
| 421 | 20240411 | 122700 | 1051223150 | 30150 | 30250 | 30250 | 30150 | 141 |
| 422 | 20240411 | 122600 | 1046964500 | 30250 | 30200 | 30250 | 30200 | 568 |
| 423 | 20240411 | 122500 | 1029809650 | 30200 | 30200 | 30200 | 30200 | 62 |
| 424 | 20240411 | 122400 | 1027937250 | 30200 | 30250 | 30250 | 30200 | 4 |
| 425 | 20240411 | 122300 | 1027816400 | 30200 | 30150 | 30200 | 30150 | 36 |
| 426 | 20240411 | 122200 | 1026730250 | 30200 | 30200 | 30250 | 30150 | 20 |
| 427 | 20240411 | 122100 | 1026126700 | 30150 | 30150 | 30150 | 30150 | 1 |
| 428 | 20240411 | 122000 | 1026096550 | 30200 | 30200 | 30200 | 30200 | 22 |
| 429 | 20240411 | 121900 | 1025432150 | 30200 | 30150 | 30200 | 30150 | 40 |
| 430 | 20240411 | 121800 | 1024225250 | 30150 | 30150 | 30150 | 30150 | 2 |
| 431 | 20240411 | 121700 | 1024164950 | 30200 | 30200 | 30200 | 30200 | 22 |
| 432 | 20240411 | 121600 | 1023500550 | 30150 | 30150 | 30150 | 30150 | 14 |
| 433 | 20240411 | 121500 | 1023078450 | 30100 | 30100 | 30100 | 30100 | 25 |
| 434 | 20240411 | 121400 | 1022325950 | 30150 | 30200 | 30200 | 30150 | 25 |
| 435 | 20240411 | 121300 | 1021571600 | 30200 | 30200 | 30200 | 30150 | 313 |
| 436 | 20240411 | 121200 | 1012119100 | 30200 | 30200 | 30200 | 30200 | 15 |
| 437 | 20240411 | 121100 | 1011666100 | 30150 | 30150 | 30150 | 30150 | 16 |
| 438 | 20240411 | 121000 | 1011183700 | 30150 | 30150 | 30150 | 30150 | 4 |
| 439 | 20240411 | 120900 | 1011063100 | 30200 | 30200 | 30200 | 30100 | 119 |
| 440 | 20240411 | 120800 | 1007469450 | 30100 | 30200 | 30200 | 30100 | 345 |
| 441 | 20240411 | 120700 | 997070050 | 30200 | 30100 | 30200 | 30100 | 229 |
| 442 | 20240411 | 120600 | 990165300 | 30100 | 30100 | 30150 | 30100 | 7 |
| 443 | 20240411 | 120500 | 989954550 | 30150 | 30100 | 30150 | 30100 | 17 |
| 444 | 20240411 | 120400 | 989442050 | 30150 | 30150 | 30150 | 30100 | 13 |
| 445 | 20240411 | 120300 | 989050150 | 30100 | 30100 | 30150 | 30050 | 19 |
| 446 | 20240411 | 120200 | 988478350 | 30100 | 30100 | 30100 | 30100 | 17 |
| 447 | 20240411 | 120100 | 987966650 | 30150 | 30150 | 30150 | 30100 | 35 |
| 448 | 20240411 | 120000 | 986911500 | 30150 | 30050 | 30150 | 30050 | 20 |
| 449 | 20240411 | 115900 | 986310000 | 30050 | 30100 | 30100 | 30050 | 229 |
| 450 | 20240411 | 115800 | 979419650 | 30100 | 30100 | 30100 | 30100 | 77 |
| 451 | 20240411 | 115700 | 977101950 | 30150 | 30100 | 30150 | 30100 | 126 |
| 452 | 20240411 | 115600 | 973307500 | 30100 | 30100 | 30100 | 30100 | 113 |
| 453 | 20240411 | 115500 | 969906200 | 30050 | 30050 | 30050 | 30050 | 34 |
| 454 | 20240411 | 115400 | 968884500 | 30100 | 30050 | 30150 | 30050 | 137 |
| 455 | 20240411 | 115300 | 964760300 | 30100 | 30050 | 30100 | 30050 | 13 |
| 456 | 20240411 | 115200 | 964369600 | 30150 | 30050 | 30150 | 30050 | 20 |
| 457 | 20240411 | 115100 | 963767650 | 30050 | 30150 | 30150 | 30050 | 320 |
| 458 | 20240411 | 115000 | 954146300 | 30100 | 30100 | 30150 | 30050 | 329 |
| 459 | 20240411 | 114900 | 944244050 | 30150 | 30100 | 30150 | 30050 | 126 |
| 460 | 20240411 | 114800 | 940451400 | 30150 | 30150 | 30150 | 30100 | 166 |
| 461 | 20240411 | 114700 | 935454200 | 30100 | 30050 | 30150 | 30050 | 72 |
| 462 | 20240411 | 114600 | 933287400 | 30100 | 30050 | 30100 | 30050 | 151 |
| 463 | 20240411 | 114500 | 928742850 | 30100 | 30100 | 30100 | 30050 | 29 |
| 464 | 20240411 | 114400 | 927870600 | 30100 | 30050 | 30100 | 30050 | 229 |
| 465 | 20240411 | 114300 | 920978550 | 30050 | 30000 | 30050 | 30000 | 31 |
| 466 | 20240411 | 114200 | 920048000 | 30000 | 30000 | 30000 | 30000 | 13 |
| 467 | 20240411 | 114100 | 919658000 | 30050 | 30050 | 30050 | 29950 | 348 |
| 468 | 20240411 | 114000 | 909201600 | 30050 | 29950 | 30050 | 29950 | 24 |
| 469 | 20240411 | 113900 | 908482550 | 29950 | 30000 | 30050 | 29950 | 229 |
| 470 | 20240411 | 113800 | 901612550 | 30050 | 30000 | 30050 | 30000 | 68 |
| 471 | 20240411 | 113700 | 899569750 | 30000 | 30000 | 30000 | 30000 | 12 |
| 472 | 20240411 | 113600 | 899209750 | 30050 | 30050 | 30050 | 30000 | 62 |
| 473 | 20240411 | 113500 | 897347150 | 30000 | 30050 | 30050 | 30000 | 37 |
| 474 | 20240411 | 113400 | 896236600 | 30050 | 30000 | 30050 | 30000 | 75 |
| 475 | 20240411 | 113300 | 893983500 | 30000 | 30000 | 30000 | 30000 | 11 |
| 476 | 20240411 | 113200 | 893653500 | 30000 | 30000 | 30050 | 30000 | 132 |
| 477 | 20240411 | 113100 | 889693050 | 30000 | 30000 | 30050 | 30000 | 226 |
| 478 | 20240411 | 113000 | 882911900 | 30000 | 29950 | 30000 | 29950 | 160 |
| 479 | 20240411 | 112900 | 878113350 | 29950 | 29950 | 30000 | 29950 | 14 |
| 480 | 20240411 | 112800 | 877694000 | 30000 | 30000 | 30000 | 29950 | 48 |
| 481 | 20240411 | 112700 | 876254500 | 29950 | 29950 | 30000 | 29950 | 29 |
| 482 | 20240411 | 112600 | 875385800 | 29950 | 30000 | 30000 | 29950 | 215 |
| 483 | 20240411 | 112500 | 868941550 | 29900 | 30000 | 30000 | 29900 | 46 |
| 484 | 20240411 | 112400 | 867562550 | 29900 | 29900 | 30000 | 29900 | 82 |
| 485 | 20240411 | 112300 | 865110550 | 29950 | 29900 | 29950 | 29900 | 37 |
| 486 | 20240411 | 112200 | 864003700 | 29950 | 29950 | 29950 | 29950 | 12 |
| 487 | 20240411 | 112100 | 863644300 | 30000 | 29900 | 30000 | 29900 | 512 |
| 488 | 20240411 | 112000 | 848332800 | 29900 | 30000 | 30000 | 29900 | 273 |
| 489 | 20240411 | 111900 | 840156900 | 29950 | 30000 | 30000 | 29950 | 145 |
| 490 | 20240411 | 111800 | 835807400 | 30050 | 30000 | 30050 | 30000 | 46 |
| 491 | 20240411 | 111700 | 834426200 | 30050 | 30050 | 30050 | 30000 | 124 |
| 492 | 20240411 | 111600 | 830705550 | 30000 | 30050 | 30050 | 30000 | 73 |
| 493 | 20240411 | 111500 | 828512500 | 30000 | 30000 | 30050 | 30000 | 81 |
| 494 | 20240411 | 111400 | 826081350 | 30050 | 30050 | 30050 | 30000 | 43 |
| 495 | 20240411 | 111300 | 824790500 | 30000 | 30000 | 30000 | 30000 | 42 |
| 496 | 20240411 | 111200 | 823530500 | 30000 | 29950 | 30000 | 29950 | 58 |
| 497 | 20240411 | 111100 | 821791450 | 29950 | 29950 | 29950 | 29900 | 69 |
| 498 | 20240411 | 111000 | 819725400 | 29950 | 29950 | 30000 | 29950 | 101 |
| 499 | 20240411 | 110900 | 816696850 | 29900 | 30000 | 30000 | 29900 | 21 |
| 500 | 20240411 | 110800 | 816067850 | 30000 | 30000 | 30000 | 29900 | 36 |
| 501 | 20240411 | 110700 | 814989450 | 30000 | 30000 | 30000 | 29900 | 16 |
| 502 | 20240411 | 110600 | 814510450 | 29950 | 29900 | 29950 | 29900 | 43 |
| 503 | 20240411 | 110500 | 813224000 | 29900 | 29850 | 29950 | 29850 | 261 |
| 504 | 20240411 | 110400 | 805408800 | 29850 | 29950 | 29950 | 29850 | 62 |
| 505 | 20240411 | 110300 | 803555800 | 29900 | 29950 | 29950 | 29900 | 46 |
| 506 | 20240411 | 110200 | 802178700 | 29900 | 29900 | 29950 | 29900 | 43 |
| 507 | 20240411 | 110100 | 800891850 | 29900 | 29900 | 29900 | 29900 | 10 |
| 508 | 20240411 | 110000 | 800592850 | 29900 | 29900 | 29900 | 29900 | 13 |
| 509 | 20240411 | 105900 | 800204150 | 29950 | 29950 | 29950 | 29900 | 178 |
| 510 | 20240411 | 105800 | 794873550 | 29850 | 29800 | 29950 | 29800 | 24 |
| 511 | 20240411 | 105700 | 794157700 | 29950 | 29950 | 29950 | 29800 | 535 |
| 512 | 20240411 | 105600 | 778180700 | 30000 | 30000 | 30000 | 30000 | 11 |
| 513 | 20240411 | 105500 | 777850700 | 30000 | 29950 | 30050 | 29900 | 152 |
| 514 | 20240411 | 105400 | 773297850 | 29950 | 29950 | 30050 | 29950 | 56 |
| 515 | 20240411 | 105300 | 771617050 | 30050 | 30050 | 30050 | 29950 | 12 |
| 516 | 20240411 | 105200 | 771257450 | 29950 | 29950 | 30050 | 29900 | 447 |
| 517 | 20240411 | 105100 | 757864250 | 30000 | 30050 | 30050 | 30000 | 119 |
| 518 | 20240411 | 105000 | 754293000 | 30000 | 30100 | 30150 | 30000 | 980 |
| 519 | 20240411 | 104900 | 724801900 | 30000 | 30100 | 30100 | 30000 | 103 |
| 520 | 20240411 | 104800 | 721708600 | 30100 | 30100 | 30100 | 29950 | 22 |
| 521 | 20240411 | 104700 | 721047900 | 29950 | 30050 | 30100 | 29900 | 133 |
| 522 | 20240411 | 104600 | 717052000 | 30050 | 29900 | 30100 | 29900 | 631 |
| 523 | 20240411 | 104500 | 698105450 | 29850 | 29900 | 30000 | 29850 | 487 |
| 524 | 20240411 | 104400 | 683553900 | 29900 | 29950 | 30000 | 29900 | 177 |
| 525 | 20240411 | 104300 | 678253350 | 29850 | 29850 | 29850 | 29850 | 10 |
| 526 | 20240411 | 104200 | 677954850 | 29850 | 29850 | 29950 | 29850 | 59 |
| 527 | 20240411 | 104100 | 676190100 | 29950 | 29800 | 29950 | 29800 | 1483 |
| 528 | 20240411 | 104000 | 631954800 | 29800 | 29750 | 29800 | 29750 | 31 |
| 529 | 20240411 | 103900 | 631032500 | 29750 | 29750 | 29800 | 29750 | 56 |
| 530 | 20240411 | 103800 | 629365900 | 29700 | 29700 | 29800 | 29700 | 22 |
| 531 | 20240411 | 103700 | 628712300 | 29800 | 29700 | 29800 | 29700 | 406 |
| 532 | 20240411 | 103600 | 616652300 | 29700 | 29800 | 29800 | 29700 | 124 |
| 533 | 20240411 | 103500 | 612968300 | 29800 | 29800 | 29800 | 29700 | 12 |
| 534 | 20240411 | 103400 | 612611700 | 29700 | 29700 | 29800 | 29700 | 114 |
| 535 | 20240411 | 103300 | 609216750 | 29800 | 29700 | 29800 | 29650 | 1980 |
| 536 | 20240411 | 103200 | 550344700 | 29700 | 29650 | 29700 | 29650 | 12 |
| 537 | 20240411 | 103100 | 549988800 | 29700 | 29700 | 29700 | 29650 | 51 |
| 538 | 20240411 | 103000 | 548474700 | 29550 | 29600 | 29700 | 29550 | 618 |
| 539 | 20240411 | 102900 | 530180750 | 29700 | 29600 | 29700 | 29600 | 31 |
| 540 | 20240411 | 102800 | 529261350 | 29700 | 29600 | 29700 | 29600 | 65 |
| 541 | 20240411 | 102700 | 527331850 | 29600 | 29700 | 29700 | 29600 | 273 |
| 542 | 20240411 | 102600 | 519238100 | 29700 | 29650 | 29700 | 29650 | 224 |
| 543 | 20240411 | 102500 | 512592200 | 29650 | 29750 | 29750 | 29650 | 305 |
| 544 | 20240411 | 102400 | 503534100 | 29800 | 29800 | 29800 | 29700 | 61 |
| 545 | 20240411 | 102300 | 501721800 | 29750 | 29800 | 29800 | 29750 | 47 |
| 546 | 20240411 | 102200 | 500321800 | 29750 | 29800 | 29800 | 29750 | 196 |
| 547 | 20240411 | 102100 | 494481550 | 29800 | 29800 | 29800 | 29800 | 22 |
| 548 | 20240411 | 102000 | 493825950 | 29850 | 29800 | 29850 | 29800 | 51 |
| 549 | 20240411 | 101900 | 492304050 | 29800 | 29800 | 29800 | 29800 | 46 |
| 550 | 20240411 | 101800 | 490933250 | 29800 | 29750 | 29800 | 29750 | 9 |
| 551 | 20240411 | 101700 | 490665450 | 29800 | 29800 | 29800 | 29800 | 97 |
| 552 | 20240411 | 101600 | 487774850 | 29800 | 29750 | 29800 | 29750 | 138 |
| 553 | 20240411 | 101500 | 483668750 | 29800 | 29800 | 29800 | 29750 | 35 |
| 554 | 20240411 | 101400 | 482625850 | 29800 | 29800 | 29800 | 29800 | 10 |
| 555 | 20240411 | 101300 | 482327850 | 29850 | 29700 | 29850 | 29700 | 26 |
| 556 | 20240411 | 101200 | 481552200 | 29850 | 29800 | 29850 | 29800 | 43 |
| 557 | 20240411 | 101100 | 480270750 | 29800 | 29800 | 29800 | 29800 | 0 |
| 558 | 20240411 | 101000 | 480270750 | 29800 | 29800 | 29850 | 29750 | 402 |
| 559 | 20240411 | 100900 | 468290700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 560 | 20240411 | 100800 | 468290700 | 29800 | 29700 | 29800 | 29700 | 144 |
| 561 | 20240411 | 100700 | 464012200 | 29700 | 29800 | 29800 | 29700 | 71 |
| 562 | 20240411 | 100600 | 461898400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 563 | 20240411 | 100500 | 461898400 | 29700 | 29800 | 29800 | 29700 | 35 |
| 564 | 20240411 | 100400 | 460855600 | 29800 | 29800 | 29800 | 29750 | 18 |
| 565 | 20240411 | 100300 | 460319250 | 29800 | 29700 | 29800 | 29700 | 25 |
| 566 | 20240411 | 100200 | 459575450 | 29700 | 29800 | 29800 | 29700 | 13 |
| 567 | 20240411 | 100100 | 459188250 | 29800 | 29800 | 29800 | 29800 | 13 |
| 568 | 20240411 | 100000 | 458800850 | 29800 | 29650 | 29800 | 29650 | 758 |
| 569 | 20240411 | 095900 | 436325850 | 29700 | 29700 | 29700 | 29700 | 148 |
| 570 | 20240411 | 095800 | 431930250 | 29800 | 29700 | 29800 | 29700 | 164 |
| 571 | 20240411 | 095700 | 427054200 | 29700 | 29700 | 29700 | 29650 | 36 |
| 572 | 20240411 | 095600 | 425985100 | 29700 | 29700 | 29700 | 29700 | 15 |
| 573 | 20240411 | 095500 | 425539600 | 29700 | 29650 | 29750 | 29650 | 35 |
| 574 | 20240411 | 095400 | 424501700 | 29650 | 29750 | 29750 | 29650 | 56 |
| 575 | 20240411 | 095300 | 422836350 | 29750 | 29750 | 29750 | 29750 | 8 |
| 576 | 20240411 | 095200 | 422598350 | 29750 | 29750 | 29750 | 29600 | 744 |
| 577 | 20240411 | 095100 | 400569550 | 29750 | 29650 | 29800 | 29650 | 937 |
| 578 | 20240411 | 095000 | 372704550 | 29700 | 29600 | 29700 | 29600 | 111 |
| 579 | 20240411 | 094900 | 369413250 | 29600 | 29550 | 29600 | 29550 | 27 |
| 580 | 20240411 | 094800 | 368615150 | 29550 | 29600 | 29700 | 29550 | 41 |
| 581 | 20240411 | 094700 | 367402300 | 29600 | 29600 | 29600 | 29550 | 11 |
| 582 | 20240411 | 094600 | 367076800 | 29600 | 29600 | 29600 | 29550 | 40 |
| 583 | 20240411 | 094500 | 365892900 | 29600 | 29700 | 29700 | 29600 | 72 |
| 584 | 20240411 | 094400 | 363761000 | 29700 | 29650 | 29700 | 29650 | 24 |
| 585 | 20240411 | 094300 | 363048250 | 29700 | 29550 | 29700 | 29550 | 20 |
| 586 | 20240411 | 094200 | 362456950 | 29550 | 29600 | 29600 | 29550 | 300 |
| 587 | 20240411 | 094100 | 353591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 588 | 20240411 | 094000 | 353591200 | 29600 | 29600 | 29600 | 29600 | 35 |
| 589 | 20240411 | 093900 | 352555200 | 29600 | 29650 | 29750 | 29600 | 339 |
| 590 | 20240411 | 093800 | 342515150 | 29750 | 29650 | 29750 | 29600 | 526 |
| 591 | 20240411 | 093700 | 326928450 | 29750 | 29700 | 29750 | 29700 | 529 |
| 592 | 20240411 | 093600 | 311217100 | 29750 | 29750 | 29750 | 29750 | 5 |
| 593 | 20240411 | 093500 | 311068350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 594 | 20240411 | 093400 | 311068350 | 29650 | 29700 | 29750 | 29650 | 283 |
| 595 | 20240411 | 093300 | 302663500 | 29750 | 29700 | 29750 | 29700 | 252 |
| 596 | 20240411 | 093200 | 295179000 | 29750 | 29700 | 29750 | 29700 | 348 |
| 597 | 20240411 | 093100 | 284843350 | 29750 | 29750 | 29800 | 29700 | 35 |
| 598 | 20240411 | 093000 | 283802000 | 29700 | 29800 | 29800 | 29700 | 51 |
| 599 | 20240411 | 092900 | 282286800 | 29800 | 29800 | 29800 | 29750 | 39 |
| 600 | 20240411 | 092800 | 281125150 | 29850 | 29900 | 29900 | 29750 | 102 |
| 601 | 20240411 | 092700 | 278084450 | 29900 | 29850 | 29900 | 29800 | 142 |
| 602 | 20240411 | 092600 | 273852700 | 29800 | 29950 | 30000 | 29800 | 592 |
| 603 | 20240411 | 092500 | 256161250 | 29950 | 29950 | 29950 | 29850 | 253 |
| 604 | 20240411 | 092400 | 248598000 | 29800 | 29650 | 29800 | 29650 | 684 |
| 605 | 20240411 | 092300 | 228262100 | 29600 | 29600 | 29650 | 29600 | 266 |
| 606 | 20240411 | 092200 | 220376000 | 29600 | 29600 | 29600 | 29600 | 2 |
| 607 | 20240411 | 092100 | 220316800 | 29650 | 29550 | 29650 | 29550 | 219 |
| 608 | 20240411 | 092000 | 213838250 | 29550 | 29550 | 29550 | 29550 | 41 |
| 609 | 20240411 | 091900 | 212626700 | 29550 | 29450 | 29550 | 29450 | 132 |
| 610 | 20240411 | 091800 | 208731100 | 29500 | 29550 | 29550 | 29500 | 125 |
| 611 | 20240411 | 091700 | 205040600 | 29550 | 29550 | 29550 | 29550 | 109 |
| 612 | 20240411 | 091600 | 201819650 | 29550 | 29550 | 29550 | 29450 | 778 |
| 613 | 20240411 | 091500 | 178868400 | 29500 | 29600 | 29600 | 29500 | 32 |
| 614 | 20240411 | 091400 | 177922900 | 29550 | 29600 | 29600 | 29550 | 305 |
| 615 | 20240411 | 091300 | 168909500 | 29550 | 29600 | 29600 | 29550 | 334 |
| 616 | 20240411 | 091200 | 159035750 | 29650 | 29650 | 29650 | 29650 | 40 |
| 617 | 20240411 | 091100 | 157849750 | 29650 | 29650 | 29650 | 29650 | 21 |
| 618 | 20240411 | 091000 | 157227100 | 29600 | 29550 | 29650 | 29550 | 51 |
| 619 | 20240411 | 090900 | 155716950 | 29550 | 29600 | 29600 | 29550 | 67 |
| 620 | 20240411 | 090800 | 153737000 | 29550 | 29650 | 29650 | 29550 | 390 |
| 621 | 20240411 | 090700 | 142205200 | 29600 | 29750 | 29750 | 29600 | 449 |
| 622 | 20240411 | 090600 | 128881600 | 29800 | 29800 | 29800 | 29800 | 32 |
| 623 | 20240411 | 090500 | 127928000 | 29800 | 29950 | 30000 | 29800 | 310 |
| 624 | 20240411 | 090400 | 118646950 | 30000 | 30150 | 30150 | 30000 | 212 |
| 625 | 20240411 | 090300 | 112284650 | 30050 | 30050 | 30100 | 30000 | 332 |
| 626 | 20240411 | 090200 | 102303650 | 29950 | 29950 | 30050 | 29950 | 711 |
| 627 | 20240411 | 090100 | 81008200 | 29950 | 29600 | 29950 | 29600 | 1673 |
| 628 | 20240411 | 090000 | 31102200 | 29550 | 29650 | 29650 | 29500 | 1050 |