33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 3 | 20240411 | 190200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 4 | 20240411 | 190100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 5 | 20240411 | 190000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 6 | 20240411 | 185900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 7 | 20240411 | 185800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 8 | 20240411 | 185700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 9 | 20240411 | 185600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 10 | 20240411 | 185500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 11 | 20240411 | 185400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 12 | 20240411 | 185300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 13 | 20240411 | 185200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 14 | 20240411 | 185100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 15 | 20240411 | 185000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 16 | 20240411 | 184900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 17 | 20240411 | 184800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 18 | 20240411 | 184700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 19 | 20240411 | 184600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 20 | 20240411 | 184500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 21 | 20240411 | 184400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 22 | 20240411 | 184300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 23 | 20240411 | 184200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 24 | 20240411 | 184100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 25 | 20240411 | 184000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 26 | 20240411 | 183900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 27 | 20240411 | 183800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 28 | 20240411 | 183700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 29 | 20240411 | 183600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 30 | 20240411 | 183500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 31 | 20240411 | 183400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 32 | 20240411 | 183300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 33 | 20240411 | 183200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 34 | 20240411 | 183100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 35 | 20240411 | 183000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 36 | 20240411 | 182900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 37 | 20240411 | 182800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 38 | 20240411 | 182700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 39 | 20240411 | 182600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 40 | 20240411 | 182500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 41 | 20240411 | 182400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 42 | 20240411 | 182300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 43 | 20240411 | 182200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 44 | 20240411 | 182100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 45 | 20240411 | 182000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 46 | 20240411 | 181900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 47 | 20240411 | 181800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 48 | 20240411 | 181700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 49 | 20240411 | 181600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 50 | 20240411 | 181500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 51 | 20240411 | 181400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 52 | 20240411 | 181300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 53 | 20240411 | 181200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 54 | 20240411 | 181100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 55 | 20240411 | 181000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 56 | 20240411 | 180900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 57 | 20240411 | 180800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 58 | 20240411 | 180700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 59 | 20240411 | 180600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 60 | 20240411 | 180500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 61 | 20240411 | 180400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 62 | 20240411 | 180300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 63 | 20240411 | 180200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 64 | 20240411 | 180100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 65 | 20240411 | 180000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 66 | 20240411 | 175900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 67 | 20240411 | 175800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 68 | 20240411 | 175700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 69 | 20240411 | 175600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 70 | 20240411 | 175500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 71 | 20240411 | 175400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 72 | 20240411 | 175300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 73 | 20240411 | 175200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 74 | 20240411 | 175100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 75 | 20240411 | 175000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 76 | 20240411 | 174900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 77 | 20240411 | 174800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 78 | 20240411 | 174700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 79 | 20240411 | 174600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 80 | 20240411 | 174500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 81 | 20240411 | 174400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 82 | 20240411 | 174300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 83 | 20240411 | 174200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 84 | 20240411 | 174100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 85 | 20240411 | 174000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 86 | 20240411 | 173900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 87 | 20240411 | 173800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 88 | 20240411 | 173700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 89 | 20240411 | 173600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 90 | 20240411 | 173500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 91 | 20240411 | 173400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 92 | 20240411 | 173300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 93 | 20240411 | 173200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 94 | 20240411 | 173100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 95 | 20240411 | 173000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 96 | 20240411 | 172900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 97 | 20240411 | 172800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 98 | 20240411 | 172700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 99 | 20240411 | 172600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 100 | 20240411 | 172500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 101 | 20240411 | 172400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 102 | 20240411 | 172300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 103 | 20240411 | 172200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 104 | 20240411 | 172100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 105 | 20240411 | 172000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 106 | 20240411 | 171900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 107 | 20240411 | 171800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 108 | 20240411 | 171700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 109 | 20240411 | 171600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 110 | 20240411 | 171500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 111 | 20240411 | 171400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 112 | 20240411 | 171300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 113 | 20240411 | 171200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 114 | 20240411 | 171100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 115 | 20240411 | 171000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 116 | 20240411 | 170900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 117 | 20240411 | 170800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 118 | 20240411 | 170700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 119 | 20240411 | 170600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 120 | 20240411 | 170500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 121 | 20240411 | 170400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 122 | 20240411 | 170300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 123 | 20240411 | 170200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 124 | 20240411 | 170100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 125 | 20240411 | 170000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 126 | 20240411 | 165900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 127 | 20240411 | 165800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 128 | 20240411 | 165700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 129 | 20240411 | 165600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 130 | 20240411 | 165500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 131 | 20240411 | 165400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 132 | 20240411 | 165300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 133 | 20240411 | 165200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 134 | 20240411 | 165100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 135 | 20240411 | 165000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 136 | 20240411 | 164900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 137 | 20240411 | 164800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 138 | 20240411 | 164700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 139 | 20240411 | 164600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 140 | 20240411 | 164500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 141 | 20240411 | 164400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 142 | 20240411 | 164300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 143 | 20240411 | 164200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 144 | 20240411 | 164100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 145 | 20240411 | 164000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 146 | 20240411 | 163900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 147 | 20240411 | 163800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 148 | 20240411 | 163700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 149 | 20240411 | 163600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 150 | 20240411 | 163500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 151 | 20240411 | 163400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 152 | 20240411 | 163300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 153 | 20240411 | 163200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 154 | 20240411 | 163100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 155 | 20240411 | 163000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 156 | 20240411 | 162900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 157 | 20240411 | 162800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 158 | 20240411 | 162700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 159 | 20240411 | 162600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 160 | 20240411 | 162500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 161 | 20240411 | 162400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 162 | 20240411 | 162300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 163 | 20240411 | 162200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 164 | 20240411 | 162100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 165 | 20240411 | 162000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 166 | 20240411 | 161900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 167 | 20240411 | 161800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 168 | 20240411 | 161700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 169 | 20240411 | 161600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 170 | 20240411 | 161500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 171 | 20240411 | 161400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 172 | 20240411 | 161300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 173 | 20240411 | 161200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 174 | 20240411 | 161100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 175 | 20240411 | 161000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 176 | 20240411 | 160900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 177 | 20240411 | 160800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 178 | 20240411 | 160700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 179 | 20240411 | 160600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 180 | 20240411 | 160500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 181 | 20240411 | 160400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 182 | 20240411 | 160300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 183 | 20240411 | 160200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 184 | 20240411 | 160100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 185 | 20240411 | 160000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 186 | 20240411 | 155900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 187 | 20240411 | 155800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 188 | 20240411 | 155700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20240411 | 155600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20240411 | 155500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20240411 | 155400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 192 | 20240411 | 155300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20240411 | 155200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20240411 | 155100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20240411 | 155000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20240411 | 154900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20240411 | 154800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20240411 | 154700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20240411 | 154600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20240411 | 154500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20240411 | 154400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20240411 | 154300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20240411 | 154200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 204 | 20240411 | 154100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 205 | 20240411 | 154000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 206 | 20240411 | 153900 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 207 | 20240411 | 153800 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 208 | 20240411 | 153700 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 209 | 20240411 | 153600 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 210 | 20240411 | 153500 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 211 | 20240411 | 153400 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 212 | 20240411 | 153300 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 213 | 20240411 | 153200 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 214 | 20240411 | 153100 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 0 |
| 215 | 20240411 | 153000 | 13540242850 | 20000 | 20000 | 20000 | 20000 | 8758 |
| 216 | 20240411 | 152900 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 217 | 20240411 | 152800 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 218 | 20240411 | 152700 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 219 | 20240411 | 152600 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 220 | 20240411 | 152500 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 221 | 20240411 | 152400 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 222 | 20240411 | 152300 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 223 | 20240411 | 152200 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 224 | 20240411 | 152100 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 225 | 20240411 | 152000 | 13365082850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 226 | 20240411 | 151900 | 13365082850 | 20200 | 20200 | 20250 | 20200 | 2335 |
| 227 | 20240411 | 151800 | 13317828500 | 20250 | 20100 | 20250 | 20050 | 1092 |
| 228 | 20240411 | 151700 | 13295816050 | 20150 | 20050 | 20300 | 20000 | 3126 |
| 229 | 20240411 | 151600 | 13232881950 | 20000 | 20100 | 20100 | 20000 | 2822 |
| 230 | 20240411 | 151500 | 13176318350 | 20100 | 20150 | 20150 | 20050 | 1622 |
| 231 | 20240411 | 151400 | 13143726100 | 20100 | 20200 | 20200 | 20100 | 1283 |
| 232 | 20240411 | 151300 | 13117898650 | 20150 | 20150 | 20200 | 20100 | 826 |
| 233 | 20240411 | 151200 | 13101277000 | 20200 | 20250 | 20300 | 20150 | 2187 |
| 234 | 20240411 | 151100 | 13057030550 | 20250 | 20100 | 20250 | 20100 | 737 |
| 235 | 20240411 | 151000 | 13042144000 | 20100 | 20250 | 20250 | 20000 | 4372 |
| 236 | 20240411 | 150900 | 12954222500 | 20200 | 20300 | 20300 | 20200 | 1889 |
| 237 | 20240411 | 150800 | 12916047050 | 20200 | 20300 | 20350 | 20200 | 1974 |
| 238 | 20240411 | 150700 | 12876118600 | 20350 | 20350 | 20450 | 20250 | 1750 |
| 239 | 20240411 | 150600 | 12840569500 | 20350 | 20300 | 20350 | 20250 | 774 |
| 240 | 20240411 | 150500 | 12824858700 | 20300 | 20400 | 20400 | 20200 | 3838 |
| 241 | 20240411 | 150400 | 12746921550 | 20450 | 20400 | 20450 | 20350 | 840 |
| 242 | 20240411 | 150300 | 12729790650 | 20350 | 20550 | 20550 | 20350 | 12603 |
| 243 | 20240411 | 150200 | 12471734300 | 20550 | 20600 | 20600 | 20550 | 1456 |
| 244 | 20240411 | 150100 | 12441770200 | 20550 | 20550 | 20600 | 20500 | 2214 |
| 245 | 20240411 | 150000 | 12396246450 | 20550 | 20500 | 20600 | 20500 | 1857 |
| 246 | 20240411 | 145900 | 12358119550 | 20550 | 20550 | 20600 | 20550 | 2607 |
| 247 | 20240411 | 145800 | 12304536750 | 20600 | 20600 | 20600 | 20550 | 91 |
| 248 | 20240411 | 145700 | 12302662650 | 20600 | 20600 | 20650 | 20550 | 2043 |
| 249 | 20240411 | 145600 | 12260595300 | 20600 | 20600 | 20650 | 20600 | 2646 |
| 250 | 20240411 | 145500 | 12206080550 | 20600 | 20750 | 20750 | 20600 | 323 |
| 251 | 20240411 | 145400 | 12199420850 | 20750 | 20750 | 20750 | 20600 | 3465 |
| 252 | 20240411 | 145300 | 12127891850 | 20650 | 20650 | 20700 | 20650 | 271 |
| 253 | 20240411 | 145200 | 12122293550 | 20650 | 20750 | 20750 | 20650 | 413 |
| 254 | 20240411 | 145100 | 12113726500 | 20700 | 20750 | 20750 | 20700 | 176 |
| 255 | 20240411 | 145000 | 12110082300 | 20750 | 20700 | 20750 | 20650 | 2874 |
| 256 | 20240411 | 144900 | 12050649000 | 20700 | 20700 | 20700 | 20650 | 390 |
| 257 | 20240411 | 144800 | 12042576050 | 20700 | 20750 | 20750 | 20700 | 2267 |
| 258 | 20240411 | 144700 | 11995647100 | 20750 | 20800 | 20800 | 20700 | 742 |
| 259 | 20240411 | 144600 | 11980245750 | 20800 | 20800 | 20800 | 20800 | 68 |
| 260 | 20240411 | 144500 | 11978831350 | 20800 | 20850 | 20950 | 20800 | 189 |
| 261 | 20240411 | 144400 | 11974896100 | 20850 | 20950 | 20950 | 20850 | 1613 |
| 262 | 20240411 | 144300 | 11941245400 | 20900 | 20950 | 20950 | 20900 | 252 |
| 263 | 20240411 | 144200 | 11935970650 | 20950 | 21000 | 21000 | 20950 | 194 |
| 264 | 20240411 | 144100 | 11931905650 | 20950 | 20950 | 21000 | 20950 | 125 |
| 265 | 20240411 | 144000 | 11929285950 | 20950 | 21000 | 21000 | 20900 | 180 |
| 266 | 20240411 | 143900 | 11925514800 | 21000 | 21000 | 21000 | 20950 | 295 |
| 267 | 20240411 | 143800 | 11919332350 | 20950 | 20950 | 21000 | 20950 | 282 |
| 268 | 20240411 | 143700 | 11913414750 | 21000 | 20950 | 21000 | 20900 | 374 |
| 269 | 20240411 | 143600 | 11905577550 | 20950 | 20950 | 21000 | 20950 | 486 |
| 270 | 20240411 | 143500 | 11895395600 | 20950 | 20850 | 20950 | 20800 | 143 |
| 271 | 20240411 | 143400 | 11892416000 | 20950 | 20950 | 20950 | 20800 | 971 |
| 272 | 20240411 | 143300 | 11872079050 | 20950 | 20950 | 20950 | 20950 | 35 |
| 273 | 20240411 | 143200 | 11871345800 | 20950 | 20900 | 20950 | 20900 | 70 |
| 274 | 20240411 | 143100 | 11869879550 | 20950 | 20950 | 20950 | 20800 | 81 |
| 275 | 20240411 | 143000 | 11868184550 | 20900 | 20850 | 20950 | 20850 | 393 |
| 276 | 20240411 | 142900 | 11859980900 | 20800 | 20850 | 20850 | 20800 | 319 |
| 277 | 20240411 | 142800 | 11853333200 | 20800 | 20850 | 20850 | 20800 | 96 |
| 278 | 20240411 | 142700 | 11851336350 | 20850 | 20900 | 20900 | 20800 | 274 |
| 279 | 20240411 | 142600 | 11845625500 | 20900 | 20900 | 20900 | 20900 | 119 |
| 280 | 20240411 | 142500 | 11843138400 | 20900 | 20900 | 20900 | 20900 | 4 |
| 281 | 20240411 | 142400 | 11843054800 | 20900 | 20900 | 20900 | 20850 | 502 |
| 282 | 20240411 | 142300 | 11832564200 | 20900 | 20750 | 20900 | 20750 | 901 |
| 283 | 20240411 | 142200 | 11813764700 | 20850 | 20800 | 20850 | 20750 | 244 |
| 284 | 20240411 | 142100 | 11808689500 | 20800 | 20800 | 20800 | 20800 | 11 |
| 285 | 20240411 | 142000 | 11808460700 | 20800 | 20800 | 20800 | 20800 | 110 |
| 286 | 20240411 | 141900 | 11806172700 | 20800 | 20700 | 20800 | 20700 | 252 |
| 287 | 20240411 | 141800 | 11800954850 | 20700 | 20800 | 20800 | 20700 | 80 |
| 288 | 20240411 | 141700 | 11799297150 | 20700 | 20800 | 20800 | 20700 | 418 |
| 289 | 20240411 | 141600 | 11790633150 | 20800 | 20800 | 20800 | 20800 | 21 |
| 290 | 20240411 | 141500 | 11790196350 | 20800 | 20850 | 20850 | 20800 | 226 |
| 291 | 20240411 | 141400 | 11785490050 | 20800 | 20850 | 20850 | 20800 | 21 |
| 292 | 20240411 | 141300 | 11785053200 | 20750 | 20750 | 20850 | 20750 | 605 |
| 293 | 20240411 | 141200 | 11772465800 | 20800 | 20750 | 20800 | 20700 | 29 |
| 294 | 20240411 | 141100 | 11771864450 | 20750 | 20750 | 20800 | 20700 | 138 |
| 295 | 20240411 | 141000 | 11768997500 | 20750 | 20700 | 20750 | 20650 | 160 |
| 296 | 20240411 | 140900 | 11765687050 | 20700 | 20750 | 20750 | 20650 | 248 |
| 297 | 20240411 | 140800 | 11760558150 | 20650 | 20650 | 20750 | 20650 | 50 |
| 298 | 20240411 | 140700 | 11759525050 | 20650 | 20700 | 20750 | 20650 | 1372 |
| 299 | 20240411 | 140600 | 11731153800 | 20750 | 20800 | 20800 | 20750 | 175 |
| 300 | 20240411 | 140500 | 11727521950 | 20750 | 20800 | 20800 | 20750 | 202 |
| 301 | 20240411 | 140400 | 11723330400 | 20750 | 20700 | 20800 | 20700 | 211 |
| 302 | 20240411 | 140300 | 11718953800 | 20800 | 20850 | 20850 | 20700 | 156 |
| 303 | 20240411 | 140200 | 11715722250 | 20700 | 20800 | 20850 | 20700 | 1221 |
| 304 | 20240411 | 140100 | 11690428600 | 20800 | 20850 | 20850 | 20750 | 743 |
| 305 | 20240411 | 140000 | 11675000900 | 20800 | 20800 | 20850 | 20800 | 325 |
| 306 | 20240411 | 135900 | 11668233000 | 20800 | 20800 | 20800 | 20800 | 50 |
| 307 | 20240411 | 135800 | 11667193000 | 20850 | 20850 | 20850 | 20850 | 1 |
| 308 | 20240411 | 135700 | 11667172150 | 20800 | 20900 | 20950 | 20800 | 225 |
| 309 | 20240411 | 135600 | 11662485350 | 20900 | 20900 | 20950 | 20900 | 112 |
| 310 | 20240411 | 135500 | 11660144450 | 20900 | 20900 | 20900 | 20850 | 107 |
| 311 | 20240411 | 135400 | 11657910650 | 20800 | 20800 | 20850 | 20800 | 71 |
| 312 | 20240411 | 135300 | 11656433150 | 20800 | 20800 | 20800 | 20750 | 206 |
| 313 | 20240411 | 135200 | 11652156150 | 20800 | 20800 | 20800 | 20750 | 208 |
| 314 | 20240411 | 135100 | 11647836800 | 20800 | 20800 | 20800 | 20750 | 158 |
| 315 | 20240411 | 135000 | 11644557300 | 20750 | 20750 | 20800 | 20750 | 61 |
| 316 | 20240411 | 134900 | 11643291500 | 20800 | 20800 | 20800 | 20750 | 41 |
| 317 | 20240411 | 134800 | 11642440200 | 20800 | 20900 | 20900 | 20800 | 241 |
| 318 | 20240411 | 134700 | 11637426100 | 20900 | 20900 | 20900 | 20900 | 1 |
| 319 | 20240411 | 134600 | 11637405200 | 20900 | 20950 | 20950 | 20700 | 6522 |
| 320 | 20240411 | 134500 | 11502000550 | 20950 | 20950 | 20950 | 20950 | 35 |
| 321 | 20240411 | 134400 | 11501267300 | 20900 | 20900 | 20900 | 20900 | 145 |
| 322 | 20240411 | 134300 | 11498236800 | 20900 | 20950 | 20950 | 20900 | 253 |
| 323 | 20240411 | 134200 | 11492949000 | 20900 | 20900 | 20900 | 20900 | 402 |
| 324 | 20240411 | 134100 | 11484547200 | 20900 | 20850 | 20900 | 20850 | 4 |
| 325 | 20240411 | 134000 | 11484463750 | 20900 | 20850 | 20900 | 20850 | 265 |
| 326 | 20240411 | 133900 | 11478930200 | 20900 | 20900 | 20900 | 20900 | 93 |
| 327 | 20240411 | 133800 | 11476986500 | 20900 | 20850 | 20900 | 20850 | 211 |
| 328 | 20240411 | 133700 | 11472587100 | 20850 | 20900 | 20900 | 20850 | 60 |
| 329 | 20240411 | 133600 | 11471335600 | 20900 | 20900 | 20900 | 20850 | 61 |
| 330 | 20240411 | 133500 | 11470061450 | 20950 | 20950 | 20950 | 20950 | 12 |
| 331 | 20240411 | 133400 | 11469810050 | 20950 | 20850 | 20950 | 20800 | 565 |
| 332 | 20240411 | 133300 | 11458049450 | 20850 | 20850 | 20850 | 20800 | 858 |
| 333 | 20240411 | 133200 | 11440160200 | 20800 | 20850 | 20850 | 20800 | 66 |
| 334 | 20240411 | 133100 | 11438786900 | 20850 | 20850 | 20850 | 20800 | 319 |
| 335 | 20240411 | 133000 | 11432148150 | 20850 | 20950 | 20950 | 20850 | 776 |
| 336 | 20240411 | 132900 | 11415951200 | 20950 | 20900 | 20950 | 20900 | 124 |
| 337 | 20240411 | 132800 | 11413357500 | 20900 | 20950 | 20950 | 20850 | 82 |
| 338 | 20240411 | 132700 | 11411645100 | 20950 | 20900 | 20950 | 20900 | 14 |
| 339 | 20240411 | 132600 | 11411352300 | 20850 | 20900 | 20950 | 20850 | 71 |
| 340 | 20240411 | 132500 | 11409871600 | 20950 | 20900 | 20950 | 20900 | 105 |
| 341 | 20240411 | 132400 | 11407677050 | 20900 | 20950 | 20950 | 20900 | 576 |
| 342 | 20240411 | 132300 | 11395631150 | 20900 | 20950 | 20950 | 20900 | 285 |
| 343 | 20240411 | 132200 | 11389674300 | 20950 | 20950 | 20950 | 20850 | 659 |
| 344 | 20240411 | 132100 | 11375905300 | 20950 | 20950 | 21000 | 20950 | 470 |
| 345 | 20240411 | 132000 | 11366054450 | 20950 | 20950 | 21000 | 20950 | 206 |
| 346 | 20240411 | 131900 | 11361738700 | 20950 | 21000 | 21000 | 20950 | 91 |
| 347 | 20240411 | 131800 | 11359829650 | 21000 | 21050 | 21050 | 21000 | 149 |
| 348 | 20240411 | 131700 | 11356697300 | 21000 | 21050 | 21050 | 21000 | 203 |
| 349 | 20240411 | 131600 | 11352433750 | 21050 | 21050 | 21050 | 21000 | 71 |
| 350 | 20240411 | 131500 | 11350941700 | 21000 | 21000 | 21050 | 21000 | 97 |
| 351 | 20240411 | 131400 | 11348903850 | 21000 | 21000 | 21000 | 21000 | 376 |
| 352 | 20240411 | 131300 | 11341007850 | 21000 | 21000 | 21050 | 21000 | 1038 |
| 353 | 20240411 | 131200 | 11319201800 | 21000 | 21050 | 21100 | 21000 | 695 |
| 354 | 20240411 | 131100 | 11304596450 | 21050 | 21050 | 21050 | 21050 | 729 |
| 355 | 20240411 | 131000 | 11289251000 | 21050 | 21000 | 21050 | 21000 | 272 |
| 356 | 20240411 | 130900 | 11283538500 | 20950 | 21000 | 21000 | 20950 | 131 |
| 357 | 20240411 | 130800 | 11280793300 | 20950 | 20950 | 20950 | 20900 | 222 |
| 358 | 20240411 | 130700 | 11276147400 | 20900 | 20950 | 20950 | 20900 | 102 |
| 359 | 20240411 | 130600 | 11274013300 | 20950 | 20950 | 20950 | 20950 | 39 |
| 360 | 20240411 | 130500 | 11273196250 | 20950 | 21000 | 21000 | 20950 | 36 |
| 361 | 20240411 | 130400 | 11272442000 | 20900 | 21000 | 21000 | 20900 | 37 |
| 362 | 20240411 | 130300 | 11271666700 | 21000 | 20950 | 21000 | 20950 | 251 |
| 363 | 20240411 | 130200 | 11266405950 | 20950 | 20850 | 20950 | 20850 | 223 |
| 364 | 20240411 | 130100 | 11261735700 | 20850 | 20900 | 20900 | 20850 | 207 |
| 365 | 20240411 | 130000 | 11257409500 | 20900 | 20850 | 20900 | 20800 | 93 |
| 366 | 20240411 | 125900 | 11255470200 | 20900 | 20800 | 20900 | 20800 | 386 |
| 367 | 20240411 | 125800 | 11247427900 | 20800 | 20800 | 20800 | 20800 | 48 |
| 368 | 20240411 | 125700 | 11246429500 | 20800 | 20900 | 20900 | 20800 | 147 |
| 369 | 20240411 | 125600 | 11243370250 | 20900 | 20800 | 20900 | 20750 | 126 |
| 370 | 20240411 | 125500 | 11240749300 | 20900 | 20900 | 20900 | 20800 | 254 |
| 371 | 20240411 | 125400 | 11235462450 | 20800 | 20900 | 20900 | 20800 | 415 |
| 372 | 20240411 | 125300 | 11226828950 | 20900 | 20900 | 20900 | 20900 | 5 |
| 373 | 20240411 | 125200 | 11226724450 | 20800 | 20800 | 20900 | 20800 | 178 |
| 374 | 20240411 | 125100 | 11223019950 | 20800 | 20900 | 20900 | 20800 | 607 |
| 375 | 20240411 | 125000 | 11210381300 | 20850 | 20900 | 20900 | 20800 | 127 |
| 376 | 20240411 | 124900 | 11207733150 | 20900 | 20900 | 20900 | 20900 | 50 |
| 377 | 20240411 | 124800 | 11206688150 | 20950 | 20950 | 20950 | 20950 | 96 |
| 378 | 20240411 | 124700 | 11204676950 | 20950 | 20950 | 20950 | 20950 | 86 |
| 379 | 20240411 | 124600 | 11202875250 | 20950 | 20900 | 20950 | 20800 | 987 |
| 380 | 20240411 | 124500 | 11182313900 | 20900 | 20950 | 20950 | 20850 | 300 |
| 381 | 20240411 | 124400 | 11176046000 | 20950 | 20950 | 20950 | 20950 | 43 |
| 382 | 20240411 | 124300 | 11175145150 | 20950 | 20950 | 20950 | 20900 | 45 |
| 383 | 20240411 | 124200 | 11174202650 | 20950 | 20800 | 20950 | 20800 | 282 |
| 384 | 20240411 | 124100 | 11168316050 | 20800 | 20800 | 20800 | 20800 | 7 |
| 385 | 20240411 | 124000 | 11168170450 | 20900 | 21150 | 21150 | 20700 | 4085 |
| 386 | 20240411 | 123900 | 11082946850 | 21200 | 21100 | 21200 | 21100 | 59 |
| 387 | 20240411 | 123800 | 11081701850 | 21100 | 21150 | 21250 | 21100 | 464 |
| 388 | 20240411 | 123700 | 11071887900 | 21100 | 21100 | 21150 | 21100 | 32 |
| 389 | 20240411 | 123600 | 11071212600 | 21100 | 21200 | 21200 | 21100 | 339 |
| 390 | 20240411 | 123500 | 11064037100 | 21200 | 21300 | 21300 | 21150 | 364 |
| 391 | 20240411 | 123400 | 11056319200 | 21250 | 20950 | 21450 | 20950 | 9586 |
| 392 | 20240411 | 123300 | 10852375250 | 20950 | 20950 | 20950 | 20950 | 25 |
| 393 | 20240411 | 123200 | 10851851500 | 20950 | 20950 | 20950 | 20950 | 185 |
| 394 | 20240411 | 123100 | 10847975750 | 20950 | 20900 | 20950 | 20900 | 1391 |
| 395 | 20240411 | 123000 | 10818878800 | 20900 | 20800 | 20900 | 20800 | 213 |
| 396 | 20240411 | 122900 | 10814446400 | 20800 | 20800 | 20800 | 20800 | 157 |
| 397 | 20240411 | 122800 | 10811180800 | 20850 | 20850 | 20850 | 20800 | 323 |
| 398 | 20240411 | 122700 | 10804461500 | 20800 | 20900 | 20900 | 20750 | 532 |
| 399 | 20240411 | 122600 | 10793383350 | 20850 | 20850 | 20900 | 20850 | 132 |
| 400 | 20240411 | 122500 | 10790631100 | 20850 | 20850 | 20850 | 20800 | 41 |
| 401 | 20240411 | 122400 | 10789777900 | 20850 | 20750 | 20850 | 20750 | 169 |
| 402 | 20240411 | 122300 | 10786271050 | 20750 | 20750 | 20750 | 20750 | 63 |
| 403 | 20240411 | 122200 | 10784963800 | 20650 | 20850 | 20850 | 20650 | 2444 |
| 404 | 20240411 | 122100 | 10734320850 | 20850 | 20900 | 20900 | 20850 | 195 |
| 405 | 20240411 | 122000 | 10730254300 | 20850 | 20850 | 20850 | 20800 | 466 |
| 406 | 20240411 | 121900 | 10720540300 | 20800 | 20800 | 20800 | 20800 | 501 |
| 407 | 20240411 | 121800 | 10710119500 | 20800 | 20750 | 20800 | 20750 | 131 |
| 408 | 20240411 | 121700 | 10707394950 | 20800 | 20850 | 20850 | 20700 | 917 |
| 409 | 20240411 | 121600 | 10688357000 | 20750 | 20800 | 20850 | 20700 | 775 |
| 410 | 20240411 | 121500 | 10672263800 | 20750 | 20800 | 20800 | 20750 | 298 |
| 411 | 20240411 | 121400 | 10666079500 | 20750 | 20800 | 20800 | 20750 | 1203 |
| 412 | 20240411 | 121300 | 10641060650 | 20850 | 21000 | 21000 | 20850 | 49 |
| 413 | 20240411 | 121200 | 10640038450 | 21000 | 21000 | 21000 | 20900 | 37 |
| 414 | 20240411 | 121100 | 10639263350 | 21000 | 20900 | 21000 | 20900 | 260 |
| 415 | 20240411 | 121000 | 10633810200 | 20900 | 20900 | 20900 | 20900 | 35 |
| 416 | 20240411 | 120900 | 10633078700 | 20900 | 21000 | 21000 | 20900 | 497 |
| 417 | 20240411 | 120800 | 10622665800 | 21000 | 20950 | 21000 | 20950 | 26 |
| 418 | 20240411 | 120700 | 10622120550 | 20950 | 20950 | 20950 | 20900 | 114 |
| 419 | 20240411 | 120600 | 10619732750 | 20950 | 20750 | 20950 | 20750 | 184 |
| 420 | 20240411 | 120500 | 10615897850 | 20750 | 20850 | 20850 | 20750 | 689 |
| 421 | 20240411 | 120400 | 10601550550 | 20850 | 21100 | 21100 | 20850 | 375 |
| 422 | 20240411 | 120300 | 10593706550 | 20950 | 21150 | 21150 | 20950 | 1115 |
| 423 | 20240411 | 120200 | 10570326400 | 21150 | 21150 | 21150 | 21150 | 0 |
| 424 | 20240411 | 120100 | 10570326400 | 21150 | 21100 | 21150 | 21100 | 77 |
| 425 | 20240411 | 120000 | 10568701650 | 21100 | 21000 | 21100 | 21000 | 26 |
| 426 | 20240411 | 115900 | 10568153450 | 21100 | 21050 | 21100 | 21050 | 111 |
| 427 | 20240411 | 115800 | 10565812600 | 21000 | 21050 | 21050 | 21000 | 533 |
| 428 | 20240411 | 115700 | 10554597550 | 21050 | 21000 | 21050 | 21000 | 163 |
| 429 | 20240411 | 115600 | 10551170900 | 21000 | 21050 | 21050 | 21000 | 481 |
| 430 | 20240411 | 115500 | 10541052250 | 21050 | 21050 | 21050 | 21050 | 302 |
| 431 | 20240411 | 115400 | 10534695150 | 21100 | 21100 | 21100 | 21050 | 420 |
| 432 | 20240411 | 115300 | 10525837500 | 21100 | 21150 | 21150 | 21050 | 1234 |
| 433 | 20240411 | 115200 | 10499831000 | 21150 | 21150 | 21150 | 21150 | 665 |
| 434 | 20240411 | 115100 | 10485766250 | 21100 | 21050 | 21100 | 21000 | 587 |
| 435 | 20240411 | 115000 | 10473400450 | 21100 | 20950 | 21100 | 20950 | 142 |
| 436 | 20240411 | 114900 | 10470425350 | 20950 | 20950 | 20950 | 20950 | 459 |
| 437 | 20240411 | 114800 | 10460809300 | 20950 | 21000 | 21100 | 20900 | 56 |
| 438 | 20240411 | 114700 | 10459636800 | 20900 | 20950 | 21100 | 20900 | 618 |
| 439 | 20240411 | 114600 | 10446705850 | 20950 | 21000 | 21000 | 20950 | 762 |
| 440 | 20240411 | 114500 | 10430705100 | 21100 | 21100 | 21100 | 21000 | 25 |
| 441 | 20240411 | 114400 | 10430178000 | 21000 | 21050 | 21100 | 21000 | 511 |
| 442 | 20240411 | 114300 | 10419430300 | 21150 | 21000 | 21200 | 21000 | 843 |
| 443 | 20240411 | 114200 | 10401630800 | 21100 | 20850 | 21100 | 20850 | 1891 |
| 444 | 20240411 | 114100 | 10362091450 | 20850 | 20850 | 20850 | 20850 | 712 |
| 445 | 20240411 | 114000 | 10347246250 | 20900 | 20700 | 20900 | 20700 | 1749 |
| 446 | 20240411 | 113900 | 10310800200 | 20700 | 20650 | 20700 | 20600 | 415 |
| 447 | 20240411 | 113800 | 10302237700 | 20650 | 20700 | 20700 | 20650 | 423 |
| 448 | 20240411 | 113700 | 10293501950 | 20750 | 20750 | 20750 | 20600 | 775 |
| 449 | 20240411 | 113600 | 10277464350 | 20600 | 20750 | 20850 | 20600 | 4923 |
| 450 | 20240411 | 113500 | 10175635700 | 20850 | 20800 | 20850 | 20750 | 548 |
| 451 | 20240411 | 113400 | 10164247700 | 20800 | 20800 | 20800 | 20750 | 224 |
| 452 | 20240411 | 113300 | 10159588800 | 20800 | 20800 | 20800 | 20750 | 154 |
| 453 | 20240411 | 113200 | 10156391050 | 20750 | 20750 | 20750 | 20700 | 502 |
| 454 | 20240411 | 113100 | 10145974850 | 20750 | 20750 | 20800 | 20750 | 132 |
| 455 | 20240411 | 113000 | 10143235100 | 20750 | 20750 | 20750 | 20700 | 373 |
| 456 | 20240411 | 112900 | 10135505500 | 20750 | 20800 | 20800 | 20750 | 468 |
| 457 | 20240411 | 112800 | 10125794450 | 20850 | 20850 | 20850 | 20750 | 497 |
| 458 | 20240411 | 112700 | 10115438550 | 20850 | 20850 | 20900 | 20850 | 45 |
| 459 | 20240411 | 112600 | 10114498650 | 20900 | 20850 | 20900 | 20750 | 344 |
| 460 | 20240411 | 112500 | 10107352500 | 20850 | 20700 | 20850 | 20650 | 1278 |
| 461 | 20240411 | 112400 | 10080937600 | 20700 | 20750 | 20800 | 20700 | 600 |
| 462 | 20240411 | 112300 | 10068502350 | 20700 | 20850 | 20900 | 20700 | 5159 |
| 463 | 20240411 | 112200 | 9961480850 | 20850 | 20850 | 20900 | 20850 | 179 |
| 464 | 20240411 | 112100 | 9957748000 | 20850 | 20900 | 20900 | 20850 | 305 |
| 465 | 20240411 | 112000 | 9951384350 | 20900 | 20850 | 20900 | 20850 | 181 |
| 466 | 20240411 | 111900 | 9947606750 | 20900 | 20800 | 20900 | 20750 | 487 |
| 467 | 20240411 | 111800 | 9937470550 | 20800 | 20850 | 20900 | 20800 | 718 |
| 468 | 20240411 | 111700 | 9922524100 | 20900 | 20750 | 20900 | 20750 | 792 |
| 469 | 20240411 | 111600 | 9906071000 | 20750 | 20750 | 20850 | 20700 | 1008 |
| 470 | 20240411 | 111500 | 9885146000 | 20900 | 20900 | 20900 | 20750 | 2864 |
| 471 | 20240411 | 111400 | 9825631400 | 20800 | 20900 | 20950 | 20800 | 1742 |
| 472 | 20240411 | 111300 | 9789322150 | 21000 | 20850 | 21050 | 20850 | 426 |
| 473 | 20240411 | 111200 | 9780407150 | 20850 | 20850 | 20950 | 20800 | 1531 |
| 474 | 20240411 | 111100 | 9748487500 | 20900 | 21050 | 21050 | 20800 | 3664 |
| 475 | 20240411 | 111000 | 9671876150 | 21000 | 21050 | 21100 | 21000 | 418 |
| 476 | 20240411 | 110900 | 9663075100 | 21050 | 21000 | 21100 | 21000 | 196 |
| 477 | 20240411 | 110800 | 9658947550 | 21000 | 21000 | 21000 | 21000 | 446 |
| 478 | 20240411 | 110700 | 9649581550 | 21000 | 21100 | 21200 | 20950 | 1601 |
| 479 | 20240411 | 110600 | 9615821650 | 21100 | 21000 | 21150 | 21000 | 288 |
| 480 | 20240411 | 110500 | 9609766500 | 21000 | 21150 | 21150 | 20950 | 2575 |
| 481 | 20240411 | 110400 | 9555601400 | 21250 | 21200 | 21300 | 21200 | 260 |
| 482 | 20240411 | 110300 | 9550089150 | 21200 | 21300 | 21300 | 21200 | 285 |
| 483 | 20240411 | 110200 | 9544033550 | 21200 | 21250 | 21250 | 21150 | 986 |
| 484 | 20240411 | 110100 | 9523115300 | 21300 | 21300 | 21300 | 21300 | 10 |
| 485 | 20240411 | 110000 | 9522902300 | 21300 | 21400 | 21400 | 21300 | 89 |
| 486 | 20240411 | 105900 | 9521005000 | 21350 | 21300 | 21350 | 21300 | 305 |
| 487 | 20240411 | 105800 | 9514494150 | 21350 | 21350 | 21400 | 21250 | 918 |
| 488 | 20240411 | 105700 | 9494851950 | 21400 | 21450 | 21500 | 21200 | 1899 |
| 489 | 20240411 | 105600 | 9454313150 | 21500 | 21400 | 21500 | 21350 | 821 |
| 490 | 20240411 | 105500 | 9436706450 | 21350 | 21300 | 21350 | 21250 | 1938 |
| 491 | 20240411 | 105400 | 9395439500 | 21300 | 21150 | 21300 | 21150 | 997 |
| 492 | 20240411 | 105300 | 9374277750 | 21200 | 21150 | 21200 | 21100 | 642 |
| 493 | 20240411 | 105200 | 9360721200 | 21150 | 21100 | 21200 | 21100 | 371 |
| 494 | 20240411 | 105100 | 9352881000 | 21150 | 21100 | 21200 | 21100 | 1201 |
| 495 | 20240411 | 105000 | 9327510850 | 21150 | 21200 | 21200 | 21100 | 271 |
| 496 | 20240411 | 104900 | 9321780300 | 21200 | 21200 | 21200 | 21200 | 201 |
| 497 | 20240411 | 104800 | 9317519100 | 21200 | 21200 | 21200 | 21200 | 264 |
| 498 | 20240411 | 104700 | 9311922300 | 21150 | 21150 | 21150 | 21100 | 428 |
| 499 | 20240411 | 104600 | 9302870250 | 21150 | 21150 | 21150 | 21150 | 102 |
| 500 | 20240411 | 104500 | 9300712950 | 21100 | 21150 | 21150 | 21050 | 157 |
| 501 | 20240411 | 104400 | 9297401300 | 21150 | 21050 | 21150 | 21000 | 1859 |
| 502 | 20240411 | 104300 | 9258270750 | 21050 | 21100 | 21150 | 21050 | 386 |
| 503 | 20240411 | 104200 | 9250132300 | 21150 | 21150 | 21150 | 21050 | 410 |
| 504 | 20240411 | 104100 | 9241484000 | 21100 | 21100 | 21100 | 21100 | 108 |
| 505 | 20240411 | 104000 | 9239205200 | 21100 | 21050 | 21250 | 21050 | 366 |
| 506 | 20240411 | 103900 | 9231473000 | 21150 | 21150 | 21150 | 21000 | 1383 |
| 507 | 20240411 | 103800 | 9202335300 | 21200 | 21100 | 21200 | 21100 | 386 |
| 508 | 20240411 | 103700 | 9194171100 | 21050 | 21200 | 21200 | 21050 | 1520 |
| 509 | 20240411 | 103600 | 9162093650 | 21200 | 21200 | 21300 | 21200 | 1021 |
| 510 | 20240411 | 103500 | 9140417700 | 21250 | 21200 | 21250 | 21150 | 636 |
| 511 | 20240411 | 103400 | 9126931700 | 21200 | 21200 | 21200 | 21200 | 266 |
| 512 | 20240411 | 103300 | 9121292500 | 21200 | 21100 | 21250 | 21100 | 1031 |
| 513 | 20240411 | 103200 | 9099462100 | 21150 | 21150 | 21200 | 21100 | 315 |
| 514 | 20240411 | 103100 | 9092802250 | 21200 | 21200 | 21200 | 21100 | 833 |
| 515 | 20240411 | 103000 | 9075185800 | 21200 | 21200 | 21200 | 21100 | 975 |
| 516 | 20240411 | 102900 | 9054537600 | 21150 | 21250 | 21250 | 21100 | 1731 |
| 517 | 20240411 | 102800 | 9017869550 | 21200 | 21300 | 21300 | 21200 | 571 |
| 518 | 20240411 | 102700 | 9005736550 | 21300 | 21250 | 21400 | 21250 | 1039 |
| 519 | 20240411 | 102600 | 8983577650 | 21250 | 21100 | 21250 | 21100 | 1140 |
| 520 | 20240411 | 102500 | 8959403150 | 21100 | 21200 | 21200 | 21100 | 207 |
| 521 | 20240411 | 102400 | 8955027100 | 21200 | 21200 | 21350 | 21200 | 344 |
| 522 | 20240411 | 102300 | 8947706350 | 21200 | 21300 | 21300 | 21100 | 236 |
| 523 | 20240411 | 102200 | 8942703050 | 21150 | 21200 | 21350 | 21100 | 1239 |
| 524 | 20240411 | 102100 | 8916471750 | 21200 | 21050 | 21200 | 21050 | 961 |
| 525 | 20240411 | 102000 | 8896187150 | 21150 | 21100 | 21150 | 21050 | 717 |
| 526 | 20240411 | 101900 | 8881057650 | 21200 | 21100 | 21200 | 21100 | 368 |
| 527 | 20240411 | 101800 | 8873279950 | 21100 | 21250 | 21300 | 21100 | 138 |
| 528 | 20240411 | 101700 | 8870361050 | 21100 | 21350 | 21350 | 21100 | 3505 |
| 529 | 20240411 | 101600 | 8796114050 | 21450 | 21450 | 21450 | 21400 | 47 |
| 530 | 20240411 | 101500 | 8795106450 | 21450 | 21300 | 21500 | 21250 | 1241 |
| 531 | 20240411 | 101400 | 8768574400 | 21400 | 21400 | 21450 | 21300 | 620 |
| 532 | 20240411 | 101300 | 8755310150 | 21400 | 21400 | 21400 | 21300 | 747 |
| 533 | 20240411 | 101200 | 8739386300 | 21400 | 21250 | 21400 | 21250 | 545 |
| 534 | 20240411 | 101100 | 8727730950 | 21200 | 21150 | 21350 | 21100 | 1132 |
| 535 | 20240411 | 101000 | 8703780650 | 21100 | 21250 | 21250 | 21100 | 1878 |
| 536 | 20240411 | 100900 | 8664031900 | 21250 | 21150 | 21350 | 21050 | 1234 |
| 537 | 20240411 | 100800 | 8637856900 | 21150 | 21300 | 21350 | 21150 | 1532 |
| 538 | 20240411 | 100700 | 8605369200 | 21250 | 21350 | 21350 | 21250 | 1109 |
| 539 | 20240411 | 100600 | 8581704250 | 21250 | 21350 | 21450 | 21250 | 1106 |
| 540 | 20240411 | 100500 | 8558104800 | 21350 | 21450 | 21550 | 21350 | 1698 |
| 541 | 20240411 | 100400 | 8521727250 | 21450 | 21650 | 21750 | 21450 | 4838 |
| 542 | 20240411 | 100300 | 8417096950 | 21600 | 21400 | 21700 | 21400 | 4702 |
| 543 | 20240411 | 100200 | 8315840400 | 21400 | 21200 | 21400 | 21200 | 1923 |
| 544 | 20240411 | 100100 | 8274860350 | 21200 | 21250 | 21250 | 21150 | 658 |
| 545 | 20240411 | 100000 | 8260916950 | 21250 | 21150 | 21250 | 21150 | 1115 |
| 546 | 20240411 | 095900 | 8237295500 | 21150 | 21050 | 21150 | 21000 | 592 |
| 547 | 20240411 | 095800 | 8224805750 | 21050 | 21150 | 21150 | 21000 | 1490 |
| 548 | 20240411 | 095700 | 8193434300 | 21100 | 21150 | 21150 | 21100 | 371 |
| 549 | 20240411 | 095600 | 8185598450 | 21200 | 21050 | 21200 | 21050 | 1128 |
| 550 | 20240411 | 095500 | 8161765200 | 21150 | 21100 | 21150 | 21000 | 1596 |
| 551 | 20240411 | 095400 | 8128133950 | 21100 | 21200 | 21200 | 21100 | 746 |
| 552 | 20240411 | 095300 | 8112357650 | 21200 | 21250 | 21250 | 21150 | 2540 |
| 553 | 20240411 | 095200 | 8058503650 | 21150 | 21300 | 21300 | 21100 | 2761 |
| 554 | 20240411 | 095100 | 7999919350 | 21300 | 21150 | 21300 | 21150 | 1924 |
| 555 | 20240411 | 095000 | 7959073650 | 21150 | 21150 | 21200 | 21000 | 2225 |
| 556 | 20240411 | 094900 | 7912037200 | 21100 | 20950 | 21150 | 20950 | 5694 |
| 557 | 20240411 | 094800 | 7792461850 | 20950 | 20850 | 20950 | 20850 | 1057 |
| 558 | 20240411 | 094700 | 7770353600 | 20850 | 20800 | 20850 | 20800 | 860 |
| 559 | 20240411 | 094600 | 7752445950 | 20800 | 20800 | 20800 | 20800 | 651 |
| 560 | 20240411 | 094500 | 7738905150 | 20800 | 20750 | 20850 | 20700 | 1428 |
| 561 | 20240411 | 094400 | 7709246400 | 20750 | 20800 | 20800 | 20700 | 677 |
| 562 | 20240411 | 094300 | 7695185300 | 20700 | 20800 | 20800 | 20650 | 970 |
| 563 | 20240411 | 094200 | 7675111900 | 20600 | 20800 | 20800 | 20600 | 2265 |
| 564 | 20240411 | 094100 | 7628320200 | 20800 | 20600 | 20850 | 20600 | 1077 |
| 565 | 20240411 | 094000 | 7606040500 | 20700 | 20700 | 20750 | 20600 | 2112 |
| 566 | 20240411 | 093900 | 7562483450 | 20700 | 20700 | 20850 | 20600 | 3070 |
| 567 | 20240411 | 093800 | 7498951700 | 20800 | 20750 | 20850 | 20650 | 1453 |
| 568 | 20240411 | 093700 | 7468862700 | 20750 | 20750 | 20850 | 20650 | 1992 |
| 569 | 20240411 | 093600 | 7427605550 | 20900 | 20850 | 20900 | 20750 | 2752 |
| 570 | 20240411 | 093500 | 7370284600 | 20850 | 20700 | 20900 | 20650 | 1586 |
| 571 | 20240411 | 093400 | 7337363300 | 20750 | 20950 | 20950 | 20650 | 6683 |
| 572 | 20240411 | 093300 | 7198360050 | 20950 | 21100 | 21100 | 20900 | 1610 |
| 573 | 20240411 | 093200 | 7164607900 | 21100 | 21200 | 21200 | 20950 | 3366 |
| 574 | 20240411 | 093100 | 7093682900 | 21200 | 21250 | 21250 | 21200 | 731 |
| 575 | 20240411 | 093000 | 7078181100 | 21250 | 21150 | 21250 | 21150 | 2478 |
| 576 | 20240411 | 092900 | 7025609700 | 21200 | 21250 | 21300 | 21150 | 1326 |
| 577 | 20240411 | 092800 | 6997469350 | 21250 | 21300 | 21400 | 21250 | 2450 |
| 578 | 20240411 | 092700 | 6945263700 | 21300 | 21250 | 21350 | 21100 | 2985 |
| 579 | 20240411 | 092600 | 6881886700 | 21250 | 21100 | 21300 | 21100 | 3275 |
| 580 | 20240411 | 092500 | 6812519550 | 21100 | 21100 | 21150 | 21050 | 1716 |
| 581 | 20240411 | 092400 | 6776328650 | 21100 | 21000 | 21150 | 20950 | 2669 |
| 582 | 20240411 | 092300 | 6720144450 | 21000 | 20900 | 21050 | 20900 | 3063 |
| 583 | 20240411 | 092200 | 6655833500 | 20900 | 20950 | 20950 | 20800 | 1608 |
| 584 | 20240411 | 092100 | 6622240450 | 20850 | 21000 | 21000 | 20750 | 7305 |
| 585 | 20240411 | 092000 | 6469894350 | 20850 | 20950 | 21050 | 20850 | 7679 |
| 586 | 20240411 | 091900 | 6309005100 | 21000 | 21000 | 21100 | 20950 | 2981 |
| 587 | 20240411 | 091800 | 6246428250 | 20950 | 21150 | 21150 | 20900 | 3772 |
| 588 | 20240411 | 091700 | 6167220300 | 21150 | 21000 | 21150 | 20850 | 3390 |
| 589 | 20240411 | 091600 | 6096210300 | 21000 | 20700 | 21000 | 20600 | 11988 |
| 590 | 20240411 | 091500 | 5847738500 | 20700 | 20850 | 21000 | 20550 | 9036 |
| 591 | 20240411 | 091400 | 5660764550 | 21000 | 21400 | 21400 | 20500 | 13133 |
| 592 | 20240411 | 091300 | 5385622050 | 21450 | 21100 | 21500 | 21100 | 2667 |
| 593 | 20240411 | 091200 | 5328982350 | 21300 | 21250 | 21350 | 21050 | 5028 |
| 594 | 20240411 | 091100 | 5222321550 | 21250 | 21300 | 21450 | 21050 | 7132 |
| 595 | 20240411 | 091000 | 5070982000 | 21450 | 20850 | 21650 | 20500 | 21610 |
| 596 | 20240411 | 090900 | 4617860900 | 20850 | 21650 | 21700 | 20800 | 22678 |
| 597 | 20240411 | 090800 | 4134720800 | 21600 | 21800 | 22300 | 21500 | 11903 |
| 598 | 20240411 | 090700 | 3873808750 | 21650 | 22700 | 22700 | 21650 | 21319 |
| 599 | 20240411 | 090600 | 3402128500 | 22700 | 22600 | 23000 | 22550 | 11104 |
| 600 | 20240411 | 090500 | 3149022550 | 22600 | 22150 | 22850 | 22000 | 12088 |
| 601 | 20240411 | 090400 | 2877785700 | 22000 | 21800 | 22300 | 21600 | 10448 |
| 602 | 20240411 | 090300 | 2649101700 | 21800 | 22750 | 22750 | 20800 | 38078 |
| 603 | 20240411 | 090200 | 1816832000 | 22750 | 22100 | 22900 | 22100 | 29808 |
| 604 | 20240411 | 090100 | 1149707700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 605 | 20240411 | 090000 | 1149707700 | 22650 | 23750 | 24000 | 22650 | 31523 |