33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 3 | 20240403 | 191800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20240403 | 191700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20240403 | 191600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20240403 | 191500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20240403 | 191400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20240403 | 191300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20240403 | 191200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20240403 | 191100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20240403 | 191000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20240403 | 190900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20240403 | 190800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20240403 | 190700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20240403 | 190600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20240403 | 190500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20240403 | 190400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20240403 | 190300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20240403 | 190200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20240403 | 190100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20240403 | 190000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20240403 | 185900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20240403 | 185800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20240403 | 185700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20240403 | 185600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20240403 | 185500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20240403 | 185400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20240403 | 185300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20240403 | 185200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20240403 | 185100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20240403 | 185000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20240403 | 184900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 33 | 20240403 | 184800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20240403 | 184700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20240403 | 184600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20240403 | 184500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20240403 | 184400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20240403 | 184300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20240403 | 184200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20240403 | 184100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20240403 | 184000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20240403 | 183900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20240403 | 183800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20240403 | 183700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20240403 | 183600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20240403 | 183500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20240403 | 183400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20240403 | 183300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20240403 | 183200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20240403 | 183100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20240403 | 183000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20240403 | 182900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20240403 | 182800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20240403 | 182700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20240403 | 182600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20240403 | 182500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20240403 | 182400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20240403 | 182300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20240403 | 182200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20240403 | 182100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20240403 | 182000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20240403 | 181900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 63 | 20240403 | 181800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20240403 | 181700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20240403 | 181600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20240403 | 181500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20240403 | 181400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20240403 | 181300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20240403 | 181200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20240403 | 181100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20240403 | 181000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20240403 | 180900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20240403 | 180800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20240403 | 180700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20240403 | 180600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20240403 | 180500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20240403 | 180400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20240403 | 180300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20240403 | 180200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20240403 | 180100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20240403 | 180000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20240403 | 175900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20240403 | 175800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20240403 | 175700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20240403 | 175600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20240403 | 175500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20240403 | 175400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20240403 | 175300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20240403 | 175200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20240403 | 175100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20240403 | 175000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20240403 | 174900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 93 | 20240403 | 174800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20240403 | 174700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20240403 | 174600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20240403 | 174500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20240403 | 174400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20240403 | 174300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20240403 | 174200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20240403 | 174100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20240403 | 174000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20240403 | 173900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20240403 | 173800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20240403 | 173700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20240403 | 173600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20240403 | 173500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20240403 | 173400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20240403 | 173300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20240403 | 173200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20240403 | 173100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20240403 | 173000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20240403 | 172900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20240403 | 172800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20240403 | 172700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20240403 | 172600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20240403 | 172500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20240403 | 172400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20240403 | 172300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20240403 | 172200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20240403 | 172100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20240403 | 172000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20240403 | 171900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 123 | 20240403 | 171800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20240403 | 171700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20240403 | 171600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20240403 | 171500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20240403 | 171400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20240403 | 171300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20240403 | 171200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20240403 | 171100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20240403 | 171000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20240403 | 170900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20240403 | 170800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20240403 | 170700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20240403 | 170600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20240403 | 170500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20240403 | 170400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20240403 | 170300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20240403 | 170200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20240403 | 170100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20240403 | 170000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20240403 | 165900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20240403 | 165800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20240403 | 165700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20240403 | 165600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20240403 | 165500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20240403 | 165400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20240403 | 165300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20240403 | 165200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20240403 | 165100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20240403 | 165000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20240403 | 164900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 153 | 20240403 | 164800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20240403 | 164700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20240403 | 164600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20240403 | 164500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20240403 | 164400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20240403 | 164300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20240403 | 164200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20240403 | 164100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20240403 | 164000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20240403 | 163900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20240403 | 163800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20240403 | 163700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20240403 | 163600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20240403 | 163500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20240403 | 163400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20240403 | 163300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20240403 | 163200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20240403 | 163100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20240403 | 163000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20240403 | 162900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20240403 | 162800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20240403 | 162700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20240403 | 162600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20240403 | 162500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20240403 | 162400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20240403 | 162300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20240403 | 162200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20240403 | 162100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20240403 | 162000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20240403 | 161900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 183 | 20240403 | 161800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20240403 | 161700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20240403 | 161600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20240403 | 161500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20240403 | 161400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20240403 | 161300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20240403 | 161200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20240403 | 161100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20240403 | 161000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20240403 | 160900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20240403 | 160800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20240403 | 160700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20240403 | 160600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20240403 | 160500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20240403 | 160400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20240403 | 160300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20240403 | 160200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20240403 | 160100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20240403 | 160000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20240403 | 155900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20240403 | 155800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20240403 | 155700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20240403 | 155600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20240403 | 155500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20240403 | 155400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20240403 | 155300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20240403 | 155200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20240403 | 155100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20240403 | 155000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20240403 | 154900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 213 | 20240403 | 154800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20240403 | 154700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20240403 | 154600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20240403 | 154500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20240403 | 154400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20240403 | 154300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20240403 | 154200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20240403 | 154100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20240403 | 154000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20240403 | 153900 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20240403 | 153800 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20240403 | 153700 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20240403 | 153600 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20240403 | 153500 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20240403 | 153400 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20240403 | 153300 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20240403 | 153200 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20240403 | 153100 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20240403 | 153000 | 6088227200 | 25000 | 25000 | 25000 | 25000 | 4664 |
| 232 | 20240403 | 152900 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20240403 | 152800 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20240403 | 152700 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20240403 | 152600 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20240403 | 152500 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20240403 | 152400 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20240403 | 152300 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20240403 | 152200 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20240403 | 152100 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20240403 | 152000 | 5971627200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20240403 | 151900 | 5971627200 | 24750 | 24750 | 24850 | 24750 | 928 |
| 243 | 20240403 | 151800 | 5948633600 | 24800 | 24750 | 24850 | 24750 | 437 |
| 244 | 20240403 | 151700 | 5937783650 | 24750 | 24850 | 24850 | 24750 | 563 |
| 245 | 20240403 | 151600 | 5923806100 | 24750 | 24750 | 24800 | 24750 | 558 |
| 246 | 20240403 | 151500 | 5909995250 | 24750 | 24800 | 24800 | 24700 | 1015 |
| 247 | 20240403 | 151400 | 5884895250 | 24800 | 24900 | 24900 | 24800 | 1608 |
| 248 | 20240403 | 151300 | 5844975150 | 24900 | 24800 | 24900 | 24800 | 1002 |
| 249 | 20240403 | 151200 | 5820118800 | 24800 | 24850 | 24850 | 24800 | 224 |
| 250 | 20240403 | 151100 | 5814558600 | 24850 | 24850 | 24900 | 24850 | 144 |
| 251 | 20240403 | 151000 | 5810979700 | 24850 | 24900 | 24900 | 24800 | 207 |
| 252 | 20240403 | 150900 | 5805838050 | 24850 | 24850 | 24850 | 24800 | 165 |
| 253 | 20240403 | 150800 | 5801738500 | 24850 | 24850 | 24900 | 24850 | 426 |
| 254 | 20240403 | 150700 | 5791152100 | 24900 | 24900 | 24950 | 24900 | 578 |
| 255 | 20240403 | 150600 | 5776759650 | 24900 | 24900 | 24900 | 24900 | 108 |
| 256 | 20240403 | 150500 | 5774070450 | 24900 | 24900 | 24900 | 24900 | 57 |
| 257 | 20240403 | 150400 | 5772651150 | 24900 | 24900 | 24900 | 24900 | 90 |
| 258 | 20240403 | 150300 | 5770410150 | 24900 | 24900 | 24900 | 24900 | 194 |
| 259 | 20240403 | 150200 | 5765579550 | 24950 | 24900 | 24950 | 24900 | 1365 |
| 260 | 20240403 | 150100 | 5731584550 | 24950 | 24950 | 25000 | 24900 | 351 |
| 261 | 20240403 | 150000 | 5722821600 | 25000 | 25000 | 25050 | 24950 | 604 |
| 262 | 20240403 | 145900 | 5707722250 | 25000 | 25050 | 25050 | 25000 | 173 |
| 263 | 20240403 | 145800 | 5703397000 | 25050 | 24950 | 25100 | 24900 | 4214 |
| 264 | 20240403 | 145700 | 5597925900 | 24850 | 24800 | 24900 | 24800 | 2100 |
| 265 | 20240403 | 145600 | 5545643500 | 24800 | 24800 | 24900 | 24800 | 329 |
| 266 | 20240403 | 145500 | 5537474200 | 24800 | 24850 | 24850 | 24750 | 147 |
| 267 | 20240403 | 145400 | 5533833150 | 24700 | 24750 | 24850 | 24700 | 369 |
| 268 | 20240403 | 145300 | 5524707650 | 24700 | 24700 | 24700 | 24700 | 691 |
| 269 | 20240403 | 145200 | 5507639950 | 24700 | 24700 | 24750 | 24700 | 102 |
| 270 | 20240403 | 145100 | 5505120450 | 24750 | 24750 | 24800 | 24700 | 4021 |
| 271 | 20240403 | 145000 | 5405757500 | 24800 | 24700 | 24800 | 24700 | 813 |
| 272 | 20240403 | 144900 | 5385653400 | 24750 | 24750 | 24750 | 24700 | 457 |
| 273 | 20240403 | 144800 | 5374342800 | 24750 | 24750 | 24750 | 24750 | 109 |
| 274 | 20240403 | 144700 | 5371645050 | 24800 | 24850 | 24850 | 24750 | 2182 |
| 275 | 20240403 | 144600 | 5317600350 | 24850 | 24800 | 24850 | 24800 | 294 |
| 276 | 20240403 | 144500 | 5310309100 | 24800 | 24800 | 24800 | 24800 | 139 |
| 277 | 20240403 | 144400 | 5306861900 | 24850 | 24850 | 24850 | 24800 | 56 |
| 278 | 20240403 | 144300 | 5305470600 | 24850 | 24800 | 24850 | 24800 | 204 |
| 279 | 20240403 | 144200 | 5300411300 | 24850 | 24850 | 24850 | 24800 | 179 |
| 280 | 20240403 | 144100 | 5295969500 | 24800 | 24800 | 24850 | 24800 | 247 |
| 281 | 20240403 | 144000 | 5289843700 | 24800 | 24750 | 24800 | 24750 | 558 |
| 282 | 20240403 | 143900 | 5276033000 | 24750 | 24800 | 24800 | 24750 | 116 |
| 283 | 20240403 | 143800 | 5273157050 | 24800 | 24750 | 24800 | 24750 | 292 |
| 284 | 20240403 | 143700 | 5265919900 | 24800 | 24750 | 24800 | 24750 | 60 |
| 285 | 20240403 | 143600 | 5264434850 | 24750 | 24800 | 24800 | 24750 | 488 |
| 286 | 20240403 | 143500 | 5252343350 | 24800 | 24800 | 24800 | 24800 | 820 |
| 287 | 20240403 | 143400 | 5232007350 | 24800 | 24850 | 24850 | 24800 | 480 |
| 288 | 20240403 | 143300 | 5220102350 | 24800 | 24800 | 24800 | 24800 | 223 |
| 289 | 20240403 | 143200 | 5214571950 | 24800 | 24800 | 24800 | 24750 | 244 |
| 290 | 20240403 | 143100 | 5208522250 | 24800 | 24800 | 24800 | 24750 | 343 |
| 291 | 20240403 | 143000 | 5200018250 | 24800 | 24800 | 24850 | 24800 | 125 |
| 292 | 20240403 | 142900 | 5196918200 | 24800 | 24850 | 24850 | 24800 | 469 |
| 293 | 20240403 | 142800 | 5185286700 | 24850 | 24800 | 24850 | 24800 | 130 |
| 294 | 20240403 | 142700 | 5182060650 | 24800 | 24800 | 24800 | 24800 | 79 |
| 295 | 20240403 | 142600 | 5180101450 | 24800 | 24800 | 24850 | 24800 | 177 |
| 296 | 20240403 | 142500 | 5175709200 | 24800 | 24800 | 24850 | 24800 | 337 |
| 297 | 20240403 | 142400 | 5167348700 | 24800 | 24800 | 24850 | 24800 | 192 |
| 298 | 20240403 | 142300 | 5162584300 | 24850 | 24850 | 24850 | 24800 | 81 |
| 299 | 20240403 | 142200 | 5160574950 | 24850 | 24850 | 24850 | 24800 | 242 |
| 300 | 20240403 | 142100 | 5154562750 | 24850 | 24850 | 24850 | 24850 | 414 |
| 301 | 20240403 | 142000 | 5144274850 | 24850 | 24850 | 24850 | 24850 | 97 |
| 302 | 20240403 | 141900 | 5141864400 | 24900 | 24900 | 24900 | 24850 | 469 |
| 303 | 20240403 | 141800 | 5130192900 | 24900 | 24900 | 24950 | 24900 | 768 |
| 304 | 20240403 | 141700 | 5111069650 | 24900 | 24900 | 24950 | 24900 | 109 |
| 305 | 20240403 | 141600 | 5108355450 | 24900 | 24900 | 24900 | 24900 | 222 |
| 306 | 20240403 | 141500 | 5102827650 | 24850 | 24850 | 24900 | 24850 | 192 |
| 307 | 20240403 | 141400 | 5098051450 | 24850 | 24900 | 24900 | 24850 | 239 |
| 308 | 20240403 | 141300 | 5092104250 | 24900 | 24850 | 24900 | 24850 | 312 |
| 309 | 20240403 | 141200 | 5084351000 | 24850 | 24850 | 24850 | 24850 | 163 |
| 310 | 20240403 | 141100 | 5080300450 | 24850 | 24850 | 24850 | 24850 | 174 |
| 311 | 20240403 | 141000 | 5075976550 | 24850 | 24850 | 24850 | 24850 | 130 |
| 312 | 20240403 | 140900 | 5072746050 | 24900 | 24850 | 24900 | 24850 | 55 |
| 313 | 20240403 | 140800 | 5071377300 | 24900 | 24900 | 24900 | 24850 | 392 |
| 314 | 20240403 | 140700 | 5061627750 | 24900 | 24900 | 24900 | 24850 | 449 |
| 315 | 20240403 | 140600 | 5050449150 | 24850 | 24850 | 24850 | 24850 | 112 |
| 316 | 20240403 | 140500 | 5047665950 | 24850 | 24850 | 24900 | 24850 | 745 |
| 317 | 20240403 | 140400 | 5029131800 | 24850 | 24900 | 24900 | 24850 | 89 |
| 318 | 20240403 | 140300 | 5026919900 | 24900 | 24950 | 25000 | 24900 | 2539 |
| 319 | 20240403 | 140200 | 4963680700 | 24950 | 24950 | 24950 | 24950 | 52 |
| 320 | 20240403 | 140100 | 4962383300 | 24950 | 25000 | 25000 | 24950 | 137 |
| 321 | 20240403 | 140000 | 4958963150 | 24950 | 24900 | 25000 | 24900 | 162 |
| 322 | 20240403 | 135900 | 4954923600 | 25000 | 25000 | 25000 | 25000 | 61 |
| 323 | 20240403 | 135800 | 4953398600 | 24900 | 24900 | 25000 | 24900 | 402 |
| 324 | 20240403 | 135700 | 4943377850 | 25000 | 24900 | 25000 | 24900 | 182 |
| 325 | 20240403 | 135600 | 4938838500 | 24900 | 24900 | 24950 | 24900 | 114 |
| 326 | 20240403 | 135500 | 4935999650 | 24950 | 24900 | 24950 | 24900 | 146 |
| 327 | 20240403 | 135400 | 4932361800 | 24950 | 24950 | 24950 | 24900 | 106 |
| 328 | 20240403 | 135300 | 4929719850 | 24900 | 24900 | 24950 | 24900 | 141 |
| 329 | 20240403 | 135200 | 4926208450 | 24900 | 24950 | 24950 | 24900 | 74 |
| 330 | 20240403 | 135100 | 4924365800 | 24950 | 24900 | 24950 | 24900 | 169 |
| 331 | 20240403 | 135000 | 4920154100 | 24900 | 25000 | 25000 | 24900 | 228 |
| 332 | 20240403 | 134900 | 4914463450 | 24950 | 24900 | 24950 | 24900 | 201 |
| 333 | 20240403 | 134800 | 4909452200 | 24950 | 24900 | 24950 | 24900 | 1148 |
| 334 | 20240403 | 134700 | 4880866950 | 24900 | 24900 | 24900 | 24900 | 351 |
| 335 | 20240403 | 134600 | 4872127050 | 24900 | 24900 | 24900 | 24900 | 93 |
| 336 | 20240403 | 134500 | 4869811350 | 24900 | 24900 | 24900 | 24900 | 522 |
| 337 | 20240403 | 134400 | 4856813550 | 24900 | 24900 | 24950 | 24900 | 52 |
| 338 | 20240403 | 134300 | 4855518500 | 25000 | 24900 | 25000 | 24900 | 301 |
| 339 | 20240403 | 134200 | 4848018700 | 24900 | 24900 | 24900 | 24900 | 79 |
| 340 | 20240403 | 134100 | 4846051600 | 24900 | 24850 | 24900 | 24850 | 380 |
| 341 | 20240403 | 134000 | 4836592600 | 24900 | 24900 | 24900 | 24850 | 934 |
| 342 | 20240403 | 133900 | 4813357900 | 24900 | 24850 | 24900 | 24850 | 71 |
| 343 | 20240403 | 133800 | 4811591500 | 24850 | 24900 | 24900 | 24850 | 139 |
| 344 | 20240403 | 133700 | 4808133650 | 24850 | 24900 | 24900 | 24850 | 244 |
| 345 | 20240403 | 133600 | 4802059550 | 24900 | 24900 | 24950 | 24850 | 649 |
| 346 | 20240403 | 133500 | 4785923750 | 24900 | 24900 | 24900 | 24900 | 186 |
| 347 | 20240403 | 133400 | 4781292350 | 24900 | 24900 | 24900 | 24900 | 62 |
| 348 | 20240403 | 133300 | 4779748550 | 24900 | 24900 | 24950 | 24900 | 141 |
| 349 | 20240403 | 133200 | 4776236600 | 24950 | 25000 | 25050 | 24900 | 545 |
| 350 | 20240403 | 133100 | 4762612000 | 25000 | 25050 | 25050 | 25000 | 497 |
| 351 | 20240403 | 133000 | 4750186500 | 25000 | 24950 | 25050 | 24950 | 533 |
| 352 | 20240403 | 132900 | 4736864600 | 24950 | 24950 | 25000 | 24900 | 222 |
| 353 | 20240403 | 132800 | 4731324400 | 24950 | 24900 | 24950 | 24900 | 400 |
| 354 | 20240403 | 132700 | 4721363150 | 24950 | 24900 | 24950 | 24900 | 112 |
| 355 | 20240403 | 132600 | 4718569950 | 24900 | 24900 | 24900 | 24900 | 156 |
| 356 | 20240403 | 132500 | 4714685550 | 24850 | 24850 | 24900 | 24850 | 128 |
| 357 | 20240403 | 132400 | 4711503750 | 24900 | 24900 | 24950 | 24850 | 214 |
| 358 | 20240403 | 132300 | 4706178200 | 24850 | 24900 | 24950 | 24850 | 313 |
| 359 | 20240403 | 132200 | 4698383050 | 24950 | 24950 | 24950 | 24900 | 314 |
| 360 | 20240403 | 132100 | 4690557750 | 24950 | 24950 | 24950 | 24950 | 483 |
| 361 | 20240403 | 132000 | 4678506900 | 25000 | 24950 | 25000 | 24950 | 231 |
| 362 | 20240403 | 131900 | 4672736100 | 24950 | 25050 | 25050 | 24950 | 123 |
| 363 | 20240403 | 131800 | 4669662850 | 25000 | 25000 | 25000 | 24950 | 181 |
| 364 | 20240403 | 131700 | 4665140350 | 25000 | 25000 | 25000 | 25000 | 91 |
| 365 | 20240403 | 131600 | 4662865350 | 25000 | 25050 | 25050 | 24950 | 176 |
| 366 | 20240403 | 131500 | 4658465150 | 24950 | 25000 | 25050 | 24950 | 362 |
| 367 | 20240403 | 131400 | 4649405000 | 25050 | 25000 | 25050 | 25000 | 60 |
| 368 | 20240403 | 131300 | 4647904250 | 25000 | 25000 | 25050 | 24950 | 616 |
| 369 | 20240403 | 131200 | 4632503900 | 25000 | 24950 | 25000 | 24950 | 31 |
| 370 | 20240403 | 131100 | 4631730400 | 24950 | 25050 | 25100 | 24950 | 262 |
| 371 | 20240403 | 131000 | 4625177500 | 25050 | 25000 | 25050 | 25000 | 272 |
| 372 | 20240403 | 130900 | 4618368800 | 24950 | 24950 | 24950 | 24950 | 34 |
| 373 | 20240403 | 130800 | 4617520500 | 24950 | 25000 | 25000 | 24950 | 112 |
| 374 | 20240403 | 130700 | 4614723000 | 25000 | 24900 | 25000 | 24900 | 745 |
| 375 | 20240403 | 130600 | 4596107150 | 24850 | 24900 | 24900 | 24850 | 209 |
| 376 | 20240403 | 130500 | 4590905450 | 24900 | 24900 | 24900 | 24900 | 209 |
| 377 | 20240403 | 130400 | 4585701350 | 24900 | 24900 | 24900 | 24900 | 7 |
| 378 | 20240403 | 130300 | 4585527050 | 24950 | 24900 | 24950 | 24900 | 699 |
| 379 | 20240403 | 130200 | 4568121900 | 24900 | 24900 | 24900 | 24900 | 50 |
| 380 | 20240403 | 130100 | 4566876900 | 24850 | 24850 | 24850 | 24850 | 47 |
| 381 | 20240403 | 130000 | 4565708950 | 24900 | 24950 | 24950 | 24900 | 1648 |
| 382 | 20240403 | 125900 | 4524671350 | 24900 | 24950 | 24950 | 24900 | 14 |
| 383 | 20240403 | 125800 | 4524322550 | 24950 | 24950 | 24950 | 24900 | 111 |
| 384 | 20240403 | 125700 | 4521555450 | 24900 | 24850 | 24950 | 24850 | 1651 |
| 385 | 20240403 | 125600 | 4480435800 | 24850 | 24950 | 24950 | 24850 | 1398 |
| 386 | 20240403 | 125500 | 4445644600 | 25000 | 25000 | 25000 | 24900 | 137 |
| 387 | 20240403 | 125400 | 4442224650 | 24950 | 24950 | 24950 | 24950 | 253 |
| 388 | 20240403 | 125300 | 4435912300 | 24950 | 24900 | 24950 | 24850 | 265 |
| 389 | 20240403 | 125200 | 4429311400 | 24900 | 24900 | 24900 | 24900 | 12 |
| 390 | 20240403 | 125100 | 4429012600 | 24900 | 24900 | 24950 | 24900 | 110 |
| 391 | 20240403 | 125000 | 4426273550 | 24900 | 24850 | 24900 | 24850 | 284 |
| 392 | 20240403 | 124900 | 4419205000 | 24900 | 24900 | 24900 | 24900 | 2 |
| 393 | 20240403 | 124800 | 4419155200 | 24850 | 24950 | 24950 | 24850 | 214 |
| 394 | 20240403 | 124700 | 4413827300 | 24950 | 24850 | 24950 | 24850 | 137 |
| 395 | 20240403 | 124600 | 4410414550 | 24850 | 24850 | 24950 | 24850 | 160 |
| 396 | 20240403 | 124500 | 4406433250 | 24850 | 24850 | 24850 | 24850 | 50 |
| 397 | 20240403 | 124400 | 4405190750 | 24950 | 24850 | 24950 | 24850 | 144 |
| 398 | 20240403 | 124300 | 4401603650 | 24900 | 24850 | 24900 | 24850 | 89 |
| 399 | 20240403 | 124200 | 4399389900 | 24850 | 24800 | 24850 | 24800 | 193 |
| 400 | 20240403 | 124100 | 4394594550 | 24800 | 24800 | 24850 | 24750 | 634 |
| 401 | 20240403 | 124000 | 4378845500 | 24850 | 24900 | 24900 | 24850 | 103 |
| 402 | 20240403 | 123900 | 4376285900 | 24900 | 24750 | 24900 | 24750 | 1087 |
| 403 | 20240403 | 123800 | 4349283250 | 24750 | 24700 | 24750 | 24700 | 67 |
| 404 | 20240403 | 123700 | 4347625750 | 24700 | 24750 | 24850 | 24700 | 2627 |
| 405 | 20240403 | 123600 | 4282688750 | 24750 | 24700 | 24800 | 24700 | 260 |
| 406 | 20240403 | 123500 | 4276258200 | 24700 | 24750 | 24750 | 24700 | 222 |
| 407 | 20240403 | 123400 | 4270766100 | 24750 | 24750 | 24750 | 24750 | 95 |
| 408 | 20240403 | 123300 | 4268414850 | 24700 | 24750 | 24750 | 24700 | 258 |
| 409 | 20240403 | 123200 | 4262031950 | 24750 | 24700 | 24750 | 24700 | 230 |
| 410 | 20240403 | 123100 | 4256342350 | 24700 | 24700 | 24700 | 24600 | 584 |
| 411 | 20240403 | 123000 | 4241924400 | 24650 | 24700 | 24700 | 24600 | 745 |
| 412 | 20240403 | 122900 | 4223554900 | 24700 | 24700 | 24700 | 24650 | 293 |
| 413 | 20240403 | 122800 | 4216317900 | 24650 | 24700 | 24700 | 24650 | 843 |
| 414 | 20240403 | 122700 | 4195498850 | 24750 | 24700 | 24750 | 24700 | 237 |
| 415 | 20240403 | 122600 | 4189644450 | 24650 | 24650 | 24700 | 24650 | 104 |
| 416 | 20240403 | 122500 | 4187080550 | 24650 | 24700 | 24700 | 24600 | 632 |
| 417 | 20240403 | 122400 | 4171514400 | 24650 | 24650 | 24650 | 24650 | 760 |
| 418 | 20240403 | 122300 | 4152780400 | 24650 | 24700 | 24700 | 24650 | 708 |
| 419 | 20240403 | 122200 | 4135327600 | 24700 | 24700 | 24750 | 24650 | 537 |
| 420 | 20240403 | 122100 | 4122064650 | 24600 | 24650 | 24750 | 24600 | 525 |
| 421 | 20240403 | 122000 | 4109087300 | 24650 | 24650 | 24750 | 24600 | 330 |
| 422 | 20240403 | 121900 | 4100947900 | 24750 | 24650 | 24750 | 24600 | 4009 |
| 423 | 20240403 | 121800 | 4002279100 | 24650 | 24700 | 24700 | 24650 | 61 |
| 424 | 20240403 | 121700 | 4000774750 | 24700 | 24750 | 24750 | 24700 | 121 |
| 425 | 20240403 | 121600 | 3997782000 | 24750 | 24650 | 24750 | 24450 | 3362 |
| 426 | 20240403 | 121500 | 3914915850 | 24500 | 24800 | 24800 | 24500 | 9545 |
| 427 | 20240403 | 121400 | 3680274650 | 24850 | 24800 | 24850 | 24800 | 201 |
| 428 | 20240403 | 121300 | 3675280300 | 24850 | 24850 | 24850 | 24750 | 230 |
| 429 | 20240403 | 121200 | 3669576700 | 24850 | 24850 | 24850 | 24850 | 168 |
| 430 | 20240403 | 121100 | 3665401900 | 24850 | 24800 | 24850 | 24750 | 920 |
| 431 | 20240403 | 121000 | 3642579000 | 24800 | 24850 | 24850 | 24800 | 236 |
| 432 | 20240403 | 120900 | 3636725100 | 24900 | 24800 | 24900 | 24800 | 55 |
| 433 | 20240403 | 120800 | 3635360900 | 24900 | 24800 | 24900 | 24800 | 490 |
| 434 | 20240403 | 120700 | 3623189800 | 24900 | 24900 | 24900 | 24800 | 402 |
| 435 | 20240403 | 120600 | 3613206900 | 24850 | 24850 | 24900 | 24800 | 685 |
| 436 | 20240403 | 120500 | 3596164900 | 24800 | 24800 | 24900 | 24800 | 257 |
| 437 | 20240403 | 120400 | 3589779000 | 24800 | 24900 | 24900 | 24800 | 415 |
| 438 | 20240403 | 120300 | 3579451450 | 24900 | 24900 | 24900 | 24800 | 174 |
| 439 | 20240403 | 120200 | 3575123750 | 24900 | 24800 | 24900 | 24750 | 69 |
| 440 | 20240403 | 120100 | 3573410500 | 24700 | 24850 | 24950 | 24700 | 5210 |
| 441 | 20240403 | 120000 | 3444539750 | 24900 | 24900 | 24950 | 24900 | 97 |
| 442 | 20240403 | 115900 | 3442123450 | 24900 | 24900 | 24950 | 24900 | 73 |
| 443 | 20240403 | 115800 | 3440305650 | 24900 | 24900 | 24950 | 24850 | 429 |
| 444 | 20240403 | 115700 | 3429617800 | 24950 | 24950 | 24950 | 24750 | 4161 |
| 445 | 20240403 | 115600 | 3326517900 | 24850 | 24850 | 24900 | 24750 | 5760 |
| 446 | 20240403 | 115500 | 3183744750 | 24850 | 24950 | 25000 | 24850 | 3455 |
| 447 | 20240403 | 115400 | 3097754850 | 24950 | 24950 | 24950 | 24950 | 57 |
| 448 | 20240403 | 115300 | 3096332700 | 24950 | 24950 | 24950 | 24950 | 59 |
| 449 | 20240403 | 115200 | 3094860650 | 24950 | 24950 | 24950 | 24950 | 120 |
| 450 | 20240403 | 115100 | 3091866650 | 24950 | 24950 | 24950 | 24950 | 298 |
| 451 | 20240403 | 115000 | 3084431550 | 24950 | 24950 | 24950 | 24950 | 471 |
| 452 | 20240403 | 114900 | 3072680100 | 24950 | 25000 | 25000 | 24950 | 76 |
| 453 | 20240403 | 114800 | 3070782100 | 25000 | 25000 | 25000 | 25000 | 186 |
| 454 | 20240403 | 114700 | 3066132100 | 25000 | 25000 | 25000 | 25000 | 404 |
| 455 | 20240403 | 114600 | 3056032100 | 25000 | 25000 | 25000 | 25000 | 61 |
| 456 | 20240403 | 114500 | 3054507100 | 25000 | 25000 | 25000 | 25000 | 143 |
| 457 | 20240403 | 114400 | 3050932100 | 25000 | 25050 | 25050 | 25000 | 56 |
| 458 | 20240403 | 114300 | 3049531600 | 25050 | 25050 | 25050 | 25050 | 66 |
| 459 | 20240403 | 114200 | 3047878300 | 25100 | 25050 | 25100 | 25050 | 309 |
| 460 | 20240403 | 114100 | 3040125700 | 25050 | 25050 | 25050 | 25050 | 58 |
| 461 | 20240403 | 114000 | 3038672800 | 25050 | 25050 | 25050 | 25000 | 62 |
| 462 | 20240403 | 113900 | 3037120400 | 25050 | 25050 | 25050 | 25000 | 122 |
| 463 | 20240403 | 113800 | 3034070100 | 25000 | 25000 | 25000 | 24950 | 627 |
| 464 | 20240403 | 113700 | 3018416750 | 25000 | 25000 | 25000 | 25000 | 123 |
| 465 | 20240403 | 113600 | 3015341750 | 25000 | 25050 | 25100 | 25000 | 836 |
| 466 | 20240403 | 113500 | 2994416400 | 25050 | 25050 | 25050 | 25050 | 256 |
| 467 | 20240403 | 113400 | 2988003600 | 25050 | 25050 | 25050 | 25000 | 147 |
| 468 | 20240403 | 113300 | 2984325750 | 25000 | 25000 | 25000 | 24950 | 158 |
| 469 | 20240403 | 113200 | 2980376250 | 25050 | 25000 | 25050 | 24950 | 290 |
| 470 | 20240403 | 113100 | 2973139650 | 24950 | 25050 | 25050 | 24950 | 201 |
| 471 | 20240403 | 113000 | 2968117300 | 25000 | 25050 | 25050 | 24950 | 2160 |
| 472 | 20240403 | 112900 | 2914116800 | 25050 | 25050 | 25050 | 25050 | 1131 |
| 473 | 20240403 | 112800 | 2885785250 | 25050 | 25100 | 25100 | 25050 | 202 |
| 474 | 20240403 | 112700 | 2880724650 | 25100 | 25100 | 25100 | 25050 | 102 |
| 475 | 20240403 | 112600 | 2878169450 | 25050 | 25050 | 25100 | 25050 | 102 |
| 476 | 20240403 | 112500 | 2875614300 | 25050 | 25050 | 25100 | 25050 | 1122 |
| 477 | 20240403 | 112400 | 2847505250 | 25100 | 25100 | 25100 | 25100 | 1 |
| 478 | 20240403 | 112300 | 2847480150 | 25050 | 25100 | 25100 | 25050 | 69 |
| 479 | 20240403 | 112200 | 2845750650 | 25050 | 25050 | 25050 | 25050 | 68 |
| 480 | 20240403 | 112100 | 2844047250 | 25050 | 25050 | 25050 | 25050 | 167 |
| 481 | 20240403 | 112000 | 2839863900 | 25050 | 25100 | 25100 | 25050 | 613 |
| 482 | 20240403 | 111900 | 2824503250 | 25050 | 25050 | 25100 | 25050 | 231 |
| 483 | 20240403 | 111800 | 2818712150 | 25100 | 25100 | 25100 | 25050 | 54 |
| 484 | 20240403 | 111700 | 2817359100 | 25100 | 25050 | 25100 | 25050 | 208 |
| 485 | 20240403 | 111600 | 2812138600 | 25050 | 25100 | 25100 | 25050 | 183 |
| 486 | 20240403 | 111500 | 2807547700 | 25100 | 25050 | 25100 | 25050 | 80 |
| 487 | 20240403 | 111400 | 2805542050 | 25100 | 25100 | 25100 | 25100 | 33 |
| 488 | 20240403 | 111300 | 2804713750 | 25100 | 25200 | 25200 | 25100 | 101 |
| 489 | 20240403 | 111200 | 2802178150 | 25100 | 25150 | 25150 | 25100 | 116 |
| 490 | 20240403 | 111100 | 2799261500 | 25100 | 25100 | 25150 | 25100 | 176 |
| 491 | 20240403 | 111000 | 2794841250 | 25100 | 25100 | 25100 | 25100 | 290 |
| 492 | 20240403 | 110900 | 2787562250 | 25100 | 25150 | 25150 | 25100 | 29 |
| 493 | 20240403 | 110800 | 2786833600 | 25100 | 25100 | 25100 | 25100 | 648 |
| 494 | 20240403 | 110700 | 2770568800 | 25150 | 25100 | 25150 | 25100 | 6 |
| 495 | 20240403 | 110600 | 2770417950 | 25100 | 25150 | 25150 | 25100 | 516 |
| 496 | 20240403 | 110500 | 2757454300 | 25150 | 25100 | 25150 | 25100 | 133 |
| 497 | 20240403 | 110400 | 2754114250 | 25100 | 25100 | 25100 | 25100 | 35 |
| 498 | 20240403 | 110300 | 2753235750 | 25100 | 25100 | 25100 | 25100 | 76 |
| 499 | 20240403 | 110200 | 2751328150 | 25100 | 25150 | 25150 | 25100 | 652 |
| 500 | 20240403 | 110100 | 2734951450 | 25150 | 25200 | 25200 | 25150 | 56 |
| 501 | 20240403 | 110000 | 2733543000 | 25200 | 25100 | 25200 | 25100 | 104 |
| 502 | 20240403 | 105900 | 2730927600 | 25200 | 25100 | 25200 | 25100 | 105 |
| 503 | 20240403 | 105800 | 2728291600 | 25100 | 25100 | 25100 | 25100 | 505 |
| 504 | 20240403 | 105700 | 2715616100 | 25100 | 25200 | 25200 | 25100 | 116 |
| 505 | 20240403 | 105600 | 2712698450 | 25200 | 25250 | 25250 | 25150 | 314 |
| 506 | 20240403 | 105500 | 2704787950 | 25200 | 25200 | 25200 | 25200 | 160 |
| 507 | 20240403 | 105400 | 2700755950 | 25200 | 25250 | 25300 | 25200 | 101 |
| 508 | 20240403 | 105300 | 2698205650 | 25250 | 25250 | 25250 | 25250 | 135 |
| 509 | 20240403 | 105200 | 2694796900 | 25250 | 25250 | 25250 | 25250 | 15 |
| 510 | 20240403 | 105100 | 2694418150 | 25250 | 25250 | 25250 | 25250 | 50 |
| 511 | 20240403 | 105000 | 2693155650 | 25300 | 25100 | 25300 | 25100 | 367 |
| 512 | 20240403 | 104900 | 2683911450 | 25100 | 25150 | 25200 | 25100 | 322 |
| 513 | 20240403 | 104800 | 2675813650 | 25150 | 25200 | 25200 | 25150 | 155 |
| 514 | 20240403 | 104700 | 2671911750 | 25200 | 25250 | 25250 | 25200 | 466 |
| 515 | 20240403 | 104600 | 2660165850 | 25200 | 25250 | 25250 | 25200 | 135 |
| 516 | 20240403 | 104500 | 2656759450 | 25200 | 25200 | 25200 | 25200 | 93 |
| 517 | 20240403 | 104400 | 2654415850 | 25250 | 25250 | 25250 | 25250 | 59 |
| 518 | 20240403 | 104300 | 2652926100 | 25250 | 25300 | 25300 | 25250 | 102 |
| 519 | 20240403 | 104200 | 2650348550 | 25300 | 25250 | 25300 | 25250 | 120 |
| 520 | 20240403 | 104100 | 2647318250 | 25250 | 25300 | 25300 | 25250 | 105 |
| 521 | 20240403 | 104000 | 2644664100 | 25250 | 25250 | 25250 | 25250 | 199 |
| 522 | 20240403 | 103900 | 2639639350 | 25250 | 25250 | 25350 | 25250 | 35 |
| 523 | 20240403 | 103800 | 2638754300 | 25250 | 25250 | 25250 | 25250 | 67 |
| 524 | 20240403 | 103700 | 2637062550 | 25250 | 25300 | 25350 | 25250 | 280 |
| 525 | 20240403 | 103600 | 2629987650 | 25350 | 25400 | 25400 | 25300 | 683 |
| 526 | 20240403 | 103500 | 2612673850 | 25350 | 25300 | 25350 | 25300 | 64 |
| 527 | 20240403 | 103400 | 2611054150 | 25300 | 25350 | 25350 | 25300 | 70 |
| 528 | 20240403 | 103300 | 2609279900 | 25350 | 25150 | 25350 | 25150 | 474 |
| 529 | 20240403 | 103200 | 2597325450 | 25100 | 25150 | 25150 | 25100 | 116 |
| 530 | 20240403 | 103100 | 2594408550 | 25150 | 25100 | 25150 | 25100 | 1153 |
| 531 | 20240403 | 103000 | 2565414050 | 25050 | 25050 | 25100 | 25050 | 2003 |
| 532 | 20240403 | 102900 | 2515217000 | 25100 | 25100 | 25100 | 25100 | 203 |
| 533 | 20240403 | 102800 | 2510121700 | 25100 | 25100 | 25100 | 25050 | 92 |
| 534 | 20240403 | 102700 | 2507814850 | 25100 | 25100 | 25100 | 25100 | 100 |
| 535 | 20240403 | 102600 | 2505304850 | 25050 | 25100 | 25100 | 25050 | 188 |
| 536 | 20240403 | 102500 | 2500589950 | 25150 | 25150 | 25200 | 25100 | 3575 |
| 537 | 20240403 | 102400 | 2410734900 | 25150 | 25250 | 25250 | 25150 | 15 |
| 538 | 20240403 | 102300 | 2410357550 | 25250 | 25150 | 25250 | 25150 | 473 |
| 539 | 20240403 | 102200 | 2398455450 | 25150 | 25100 | 25150 | 25100 | 199 |
| 540 | 20240403 | 102100 | 2393460150 | 25100 | 25100 | 25200 | 25100 | 202 |
| 541 | 20240403 | 102000 | 2388381200 | 25150 | 25100 | 25150 | 25100 | 81 |
| 542 | 20240403 | 101900 | 2386348050 | 25100 | 25250 | 25250 | 25100 | 1884 |
| 543 | 20240403 | 101800 | 2338969200 | 25150 | 25150 | 25200 | 25150 | 708 |
| 544 | 20240403 | 101700 | 2321160200 | 25200 | 25200 | 25200 | 25200 | 31 |
| 545 | 20240403 | 101600 | 2320379000 | 25200 | 25150 | 25200 | 25150 | 292 |
| 546 | 20240403 | 101500 | 2313026750 | 25150 | 25150 | 25200 | 25150 | 99 |
| 547 | 20240403 | 101400 | 2310536850 | 25150 | 25150 | 25150 | 25150 | 19 |
| 548 | 20240403 | 101300 | 2310059000 | 25150 | 25200 | 25200 | 25150 | 58 |
| 549 | 20240403 | 101200 | 2308600250 | 25150 | 25150 | 25150 | 25150 | 70 |
| 550 | 20240403 | 101100 | 2306839750 | 25150 | 25200 | 25200 | 25150 | 701 |
| 551 | 20240403 | 101000 | 2289194200 | 25150 | 25150 | 25150 | 25100 | 486 |
| 552 | 20240403 | 100900 | 2276973650 | 25100 | 25100 | 25100 | 25100 | 29 |
| 553 | 20240403 | 100800 | 2276245750 | 25100 | 25100 | 25100 | 25100 | 67 |
| 554 | 20240403 | 100700 | 2274564050 | 25050 | 25100 | 25100 | 25050 | 41 |
| 555 | 20240403 | 100600 | 2273536450 | 25100 | 25100 | 25100 | 25100 | 190 |
| 556 | 20240403 | 100500 | 2268767450 | 25100 | 25100 | 25100 | 25050 | 218 |
| 557 | 20240403 | 100400 | 2263298050 | 25100 | 25050 | 25100 | 25050 | 146 |
| 558 | 20240403 | 100300 | 2259635450 | 25050 | 25100 | 25100 | 25050 | 58 |
| 559 | 20240403 | 100200 | 2258182050 | 25050 | 25100 | 25100 | 25050 | 461 |
| 560 | 20240403 | 100100 | 2246626050 | 25050 | 25100 | 25100 | 25050 | 679 |
| 561 | 20240403 | 100000 | 2229585550 | 25100 | 25100 | 25100 | 25100 | 65 |
| 562 | 20240403 | 095900 | 2227954050 | 25200 | 25100 | 25200 | 25050 | 673 |
| 563 | 20240403 | 095800 | 2211060750 | 25150 | 25150 | 25150 | 25000 | 5422 |
| 564 | 20240403 | 095700 | 2075356450 | 25150 | 25050 | 25150 | 25050 | 300 |
| 565 | 20240403 | 095600 | 2067837950 | 25050 | 25050 | 25100 | 25050 | 539 |
| 566 | 20240403 | 095500 | 2054318400 | 25000 | 25050 | 25100 | 25000 | 264 |
| 567 | 20240403 | 095400 | 2047710100 | 25100 | 25050 | 25100 | 25050 | 837 |
| 568 | 20240403 | 095300 | 2026731000 | 25000 | 25100 | 25100 | 25000 | 3561 |
| 569 | 20240403 | 095200 | 1937541050 | 25050 | 25000 | 25050 | 24950 | 2935 |
| 570 | 20240403 | 095100 | 1864025600 | 24950 | 24950 | 25050 | 24900 | 712 |
| 571 | 20240403 | 095000 | 1846213100 | 25000 | 24900 | 25050 | 24800 | 10499 |
| 572 | 20240403 | 094900 | 1584742300 | 24850 | 24900 | 24950 | 24850 | 2788 |
| 573 | 20240403 | 094800 | 1515388250 | 25000 | 25200 | 25200 | 24900 | 9645 |
| 574 | 20240403 | 094700 | 1274057400 | 25100 | 25200 | 25200 | 25100 | 2003 |
| 575 | 20240403 | 094600 | 1223701050 | 25200 | 25300 | 25300 | 25200 | 368 |
| 576 | 20240403 | 094500 | 1214426450 | 25300 | 25200 | 25300 | 25200 | 487 |
| 577 | 20240403 | 094400 | 1202123950 | 25300 | 25250 | 25300 | 25200 | 620 |
| 578 | 20240403 | 094300 | 1186494100 | 25250 | 25300 | 25300 | 25250 | 93 |
| 579 | 20240403 | 094200 | 1184144300 | 25300 | 25250 | 25300 | 25250 | 555 |
| 580 | 20240403 | 094100 | 1170129000 | 25300 | 25300 | 25300 | 25300 | 355 |
| 581 | 20240403 | 094000 | 1161147500 | 25350 | 25400 | 25400 | 25300 | 446 |
| 582 | 20240403 | 093900 | 1149839350 | 25400 | 25450 | 25450 | 25400 | 262 |
| 583 | 20240403 | 093800 | 1143175950 | 25500 | 25500 | 25550 | 25450 | 690 |
| 584 | 20240403 | 093700 | 1125575700 | 25600 | 25600 | 25650 | 25600 | 453 |
| 585 | 20240403 | 093600 | 1113978400 | 25600 | 25600 | 25600 | 25500 | 563 |
| 586 | 20240403 | 093500 | 1099568150 | 25600 | 25600 | 25650 | 25500 | 785 |
| 587 | 20240403 | 093400 | 1079479550 | 25600 | 25400 | 25600 | 25400 | 410 |
| 588 | 20240403 | 093300 | 1069033600 | 25450 | 25450 | 25500 | 25350 | 476 |
| 589 | 20240403 | 093200 | 1056945650 | 25400 | 25350 | 25400 | 25350 | 301 |
| 590 | 20240403 | 093100 | 1049307550 | 25400 | 25400 | 25400 | 25350 | 505 |
| 591 | 20240403 | 093000 | 1036485750 | 25350 | 25350 | 25350 | 25300 | 76 |
| 592 | 20240403 | 092900 | 1034561500 | 25350 | 25300 | 25350 | 25250 | 443 |
| 593 | 20240403 | 092800 | 1023345500 | 25300 | 25250 | 25300 | 25250 | 212 |
| 594 | 20240403 | 092700 | 1017985650 | 25200 | 25250 | 25250 | 25200 | 824 |
| 595 | 20240403 | 092600 | 997217600 | 25250 | 25250 | 25250 | 25200 | 193 |
| 596 | 20240403 | 092500 | 992344850 | 25250 | 25250 | 25250 | 25200 | 305 |
| 597 | 20240403 | 092400 | 984647800 | 25250 | 25250 | 25250 | 25250 | 392 |
| 598 | 20240403 | 092300 | 974749800 | 25250 | 25350 | 25350 | 25250 | 936 |
| 599 | 20240403 | 092200 | 951059300 | 25250 | 25250 | 25300 | 25150 | 1605 |
| 600 | 20240403 | 092100 | 910594800 | 25250 | 25300 | 25300 | 25250 | 215 |
| 601 | 20240403 | 092000 | 905158650 | 25300 | 25300 | 25350 | 25300 | 1908 |
| 602 | 20240403 | 091900 | 856886000 | 25300 | 25300 | 25300 | 25150 | 465 |
| 603 | 20240403 | 091800 | 845123500 | 25200 | 25150 | 25300 | 25150 | 622 |
| 604 | 20240403 | 091700 | 829452550 | 25150 | 25200 | 25250 | 25150 | 498 |
| 605 | 20240403 | 091600 | 816913850 | 25150 | 25100 | 25200 | 25100 | 928 |
| 606 | 20240403 | 091500 | 793569650 | 25100 | 25150 | 25150 | 25100 | 796 |
| 607 | 20240403 | 091400 | 773560950 | 25150 | 25100 | 25150 | 25050 | 262 |
| 608 | 20240403 | 091300 | 766989350 | 25150 | 25050 | 25250 | 25050 | 2415 |
| 609 | 20240403 | 091200 | 706316050 | 25050 | 25100 | 25100 | 25000 | 2420 |
| 610 | 20240403 | 091100 | 645737000 | 25050 | 25000 | 25100 | 25000 | 756 |
| 611 | 20240403 | 091000 | 626805550 | 25000 | 25050 | 25050 | 24950 | 647 |
| 612 | 20240403 | 090900 | 610627750 | 25000 | 25150 | 25250 | 25000 | 8919 |
| 613 | 20240403 | 090800 | 387312750 | 25100 | 25300 | 25350 | 25100 | 2820 |
| 614 | 20240403 | 090700 | 316178500 | 25350 | 25300 | 25400 | 25250 | 2622 |
| 615 | 20240403 | 090600 | 249715600 | 25300 | 25300 | 25350 | 25250 | 1572 |
| 616 | 20240403 | 090500 | 209992650 | 25300 | 25350 | 25350 | 25250 | 1087 |
| 617 | 20240403 | 090400 | 182488800 | 25350 | 25350 | 25350 | 25300 | 772 |
| 618 | 20240403 | 090300 | 162919600 | 25400 | 25350 | 25550 | 25300 | 473 |
| 619 | 20240403 | 090200 | 150916100 | 25350 | 25150 | 25350 | 25150 | 1578 |
| 620 | 20240403 | 090100 | 111046300 | 25250 | 25350 | 25350 | 25100 | 1455 |
| 621 | 20240403 | 090000 | 74379850 | 25150 | 25050 | 25400 | 25050 | 2917 |