31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 5291 |
| 3 | 20240405 | 184800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240405 | 184700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240405 | 184600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240405 | 184500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240405 | 184400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240405 | 184300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240405 | 184200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240405 | 184100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240405 | 184000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240405 | 183900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240405 | 183800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240405 | 183700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240405 | 183600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240405 | 183500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240405 | 183400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240405 | 183300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240405 | 183200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240405 | 183100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240405 | 183000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240405 | 182900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240405 | 182800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240405 | 182700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240405 | 182600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240405 | 182500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240405 | 182400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240405 | 182300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240405 | 182200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240405 | 182100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240405 | 182000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240405 | 181900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 5291 |
| 33 | 20240405 | 181800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240405 | 181700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240405 | 181600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240405 | 181500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240405 | 181400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240405 | 181300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240405 | 181200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240405 | 181100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240405 | 181000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240405 | 180900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240405 | 180800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240405 | 180700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240405 | 180600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240405 | 180500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240405 | 180400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240405 | 180300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240405 | 180200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240405 | 180100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240405 | 180000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240405 | 175900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240405 | 175800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240405 | 175700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240405 | 175600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240405 | 175500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240405 | 175400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240405 | 175300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240405 | 175200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240405 | 175100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240405 | 175000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240405 | 174900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 5291 |
| 63 | 20240405 | 174800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240405 | 174700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240405 | 174600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240405 | 174500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240405 | 174400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240405 | 174300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240405 | 174200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240405 | 174100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240405 | 174000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240405 | 173900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240405 | 173800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240405 | 173700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240405 | 173600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240405 | 173500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240405 | 173400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240405 | 173300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240405 | 173200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240405 | 173100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240405 | 173000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240405 | 172900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240405 | 172800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240405 | 172700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240405 | 172600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240405 | 172500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240405 | 172400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240405 | 172300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240405 | 172200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240405 | 172100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240405 | 172000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240405 | 171900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 5291 |
| 93 | 20240405 | 171800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240405 | 171700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240405 | 171600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240405 | 171500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240405 | 171400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240405 | 171300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240405 | 171200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240405 | 171100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240405 | 171000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240405 | 170900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240405 | 170800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240405 | 170700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240405 | 170600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240405 | 170500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240405 | 170400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240405 | 170300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240405 | 170200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240405 | 170100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240405 | 170000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240405 | 165900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240405 | 165800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240405 | 165700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240405 | 165600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240405 | 165500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240405 | 165400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240405 | 165300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240405 | 165200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240405 | 165100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240405 | 165000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240405 | 164900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 5291 |
| 123 | 20240405 | 164800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240405 | 164700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240405 | 164600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240405 | 164500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240405 | 164400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240405 | 164300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240405 | 164200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240405 | 164100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240405 | 164000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240405 | 163900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240405 | 163800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240405 | 163700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240405 | 163600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240405 | 163500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240405 | 163400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240405 | 163300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240405 | 163200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240405 | 163100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240405 | 163000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240405 | 162900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240405 | 162800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240405 | 162700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240405 | 162600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240405 | 162500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240405 | 162400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240405 | 162300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240405 | 162200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240405 | 162100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240405 | 162000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240405 | 161900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 5291 |
| 153 | 20240405 | 161800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240405 | 161700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240405 | 161600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240405 | 161500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240405 | 161400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240405 | 161300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240405 | 161200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240405 | 161100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240405 | 161000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240405 | 160900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240405 | 160800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240405 | 160700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240405 | 160600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240405 | 160500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240405 | 160400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240405 | 160300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240405 | 160200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240405 | 160100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240405 | 160000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240405 | 155900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240405 | 155800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240405 | 155700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240405 | 155600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240405 | 155500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240405 | 155400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240405 | 155300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240405 | 155200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240405 | 155100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240405 | 155000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240405 | 154900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 5291 |
| 183 | 20240405 | 154800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240405 | 154700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240405 | 154600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240405 | 154500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240405 | 154400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240405 | 154300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240405 | 154200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240405 | 154100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240405 | 154000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240405 | 153900 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240405 | 153800 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240405 | 153700 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240405 | 153600 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240405 | 153500 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240405 | 153400 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240405 | 153300 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240405 | 153200 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240405 | 153100 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240405 | 153000 | 4326599500 | 20750 | 20750 | 20750 | 20750 | 5291 |
| 202 | 20240405 | 152900 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20240405 | 152800 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20240405 | 152700 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20240405 | 152600 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20240405 | 152500 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20240405 | 152400 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20240405 | 152300 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20240405 | 152200 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20240405 | 152100 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20240405 | 152000 | 4216811250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20240405 | 151900 | 4216811250 | 20800 | 20750 | 20800 | 20750 | 290 |
| 213 | 20240405 | 151800 | 4210789800 | 20750 | 20800 | 20800 | 20750 | 2357 |
| 214 | 20240405 | 151700 | 4161878500 | 20800 | 20800 | 20800 | 20750 | 635 |
| 215 | 20240405 | 151600 | 4148675650 | 20800 | 20750 | 20800 | 20750 | 3224 |
| 216 | 20240405 | 151500 | 4081618050 | 20750 | 20750 | 20800 | 20700 | 293 |
| 217 | 20240405 | 151400 | 4075537950 | 20700 | 20750 | 20750 | 20700 | 1141 |
| 218 | 20240405 | 151300 | 4051862900 | 20750 | 20800 | 20800 | 20750 | 185 |
| 219 | 20240405 | 151200 | 4048021300 | 20750 | 20750 | 20750 | 20750 | 145 |
| 220 | 20240405 | 151100 | 4045012550 | 20750 | 20750 | 20750 | 20750 | 151 |
| 221 | 20240405 | 151000 | 4041879300 | 20750 | 20800 | 20800 | 20750 | 757 |
| 222 | 20240405 | 150900 | 4026171500 | 20750 | 20750 | 20750 | 20750 | 317 |
| 223 | 20240405 | 150800 | 4019593750 | 20750 | 20800 | 20800 | 20750 | 337 |
| 224 | 20240405 | 150700 | 4012599150 | 20800 | 20750 | 20800 | 20750 | 3929 |
| 225 | 20240405 | 150600 | 3931069950 | 20800 | 20750 | 20800 | 20750 | 438 |
| 226 | 20240405 | 150500 | 3921981150 | 20750 | 20800 | 20800 | 20750 | 356 |
| 227 | 20240405 | 150400 | 3914585450 | 20750 | 20750 | 20750 | 20750 | 628 |
| 228 | 20240405 | 150300 | 3901554450 | 20800 | 20800 | 20800 | 20700 | 100 |
| 229 | 20240405 | 150200 | 3899478600 | 20700 | 20700 | 20750 | 20700 | 1766 |
| 230 | 20240405 | 150100 | 3862839600 | 20700 | 20700 | 20700 | 20700 | 301 |
| 231 | 20240405 | 150000 | 3856608900 | 20700 | 20750 | 20750 | 20700 | 49 |
| 232 | 20240405 | 145900 | 3855593600 | 20750 | 20700 | 20750 | 20700 | 725 |
| 233 | 20240405 | 145800 | 3840554850 | 20750 | 20750 | 20750 | 20700 | 714 |
| 234 | 20240405 | 145700 | 3825769350 | 20750 | 20750 | 20750 | 20700 | 27 |
| 235 | 20240405 | 145600 | 3825209400 | 20750 | 20750 | 20750 | 20750 | 515 |
| 236 | 20240405 | 145500 | 3814523150 | 20700 | 20750 | 20750 | 20700 | 245 |
| 237 | 20240405 | 145400 | 3809440050 | 20750 | 20800 | 20800 | 20750 | 36 |
| 238 | 20240405 | 145300 | 3808692750 | 20750 | 20750 | 20750 | 20750 | 40 |
| 239 | 20240405 | 145200 | 3807862750 | 20750 | 20750 | 20750 | 20700 | 233 |
| 240 | 20240405 | 145100 | 3803034150 | 20750 | 20750 | 20750 | 20700 | 324 |
| 241 | 20240405 | 145000 | 3796312650 | 20700 | 20750 | 20750 | 20700 | 651 |
| 242 | 20240405 | 144900 | 3782818850 | 20750 | 20700 | 20750 | 20700 | 173 |
| 243 | 20240405 | 144800 | 3779237550 | 20750 | 20750 | 20750 | 20750 | 689 |
| 244 | 20240405 | 144700 | 3764940800 | 20750 | 20750 | 20750 | 20700 | 280 |
| 245 | 20240405 | 144600 | 3759133300 | 20700 | 20750 | 20750 | 20700 | 157 |
| 246 | 20240405 | 144500 | 3755880550 | 20750 | 20750 | 20750 | 20700 | 379 |
| 247 | 20240405 | 144400 | 3748021300 | 20750 | 20750 | 20750 | 20700 | 829 |
| 248 | 20240405 | 144300 | 3730828550 | 20750 | 20700 | 20750 | 20700 | 174 |
| 249 | 20240405 | 144200 | 3727223550 | 20700 | 20750 | 20750 | 20700 | 10 |
| 250 | 20240405 | 144100 | 3727016150 | 20750 | 20750 | 20750 | 20700 | 128 |
| 251 | 20240405 | 144000 | 3724363050 | 20800 | 20700 | 20800 | 20700 | 439 |
| 252 | 20240405 | 143900 | 3715272050 | 20750 | 20750 | 20750 | 20700 | 104 |
| 253 | 20240405 | 143800 | 3713115800 | 20750 | 20750 | 20750 | 20700 | 191 |
| 254 | 20240405 | 143700 | 3709153450 | 20800 | 20750 | 20800 | 20700 | 406 |
| 255 | 20240405 | 143600 | 3700728950 | 20750 | 20750 | 20750 | 20700 | 624 |
| 256 | 20240405 | 143500 | 3687781000 | 20700 | 20750 | 20750 | 20700 | 188 |
| 257 | 20240405 | 143400 | 3683881350 | 20750 | 20750 | 20750 | 20700 | 1308 |
| 258 | 20240405 | 143300 | 3656792050 | 20750 | 20800 | 20800 | 20750 | 3119 |
| 259 | 20240405 | 143200 | 3592072650 | 20750 | 20800 | 20800 | 20750 | 436 |
| 260 | 20240405 | 143100 | 3583025600 | 20750 | 20800 | 20800 | 20750 | 816 |
| 261 | 20240405 | 143000 | 3566093300 | 20800 | 20800 | 20800 | 20800 | 275 |
| 262 | 20240405 | 142900 | 3560373300 | 20800 | 20750 | 20800 | 20750 | 75 |
| 263 | 20240405 | 142800 | 3558815800 | 20750 | 20800 | 20800 | 20750 | 125 |
| 264 | 20240405 | 142700 | 3556216800 | 20800 | 20750 | 20800 | 20750 | 78 |
| 265 | 20240405 | 142600 | 3554594450 | 20750 | 20750 | 20750 | 20750 | 88 |
| 266 | 20240405 | 142500 | 3552768450 | 20750 | 20750 | 20750 | 20750 | 144 |
| 267 | 20240405 | 142400 | 3549780450 | 20750 | 20750 | 20800 | 20750 | 221 |
| 268 | 20240405 | 142300 | 3545185850 | 20800 | 20750 | 20800 | 20750 | 70 |
| 269 | 20240405 | 142200 | 3543732250 | 20750 | 20800 | 20800 | 20750 | 146 |
| 270 | 20240405 | 142100 | 3540701250 | 20800 | 20800 | 20800 | 20800 | 47 |
| 271 | 20240405 | 142000 | 3539723650 | 20800 | 20800 | 20800 | 20800 | 4 |
| 272 | 20240405 | 141900 | 3539640450 | 20750 | 20750 | 20800 | 20750 | 416 |
| 273 | 20240405 | 141800 | 3531007550 | 20750 | 20800 | 20850 | 20750 | 1008 |
| 274 | 20240405 | 141700 | 3510041200 | 20800 | 20850 | 20850 | 20800 | 44 |
| 275 | 20240405 | 141600 | 3509124300 | 20850 | 20850 | 20850 | 20850 | 36 |
| 276 | 20240405 | 141500 | 3508373700 | 20850 | 20850 | 20850 | 20850 | 11 |
| 277 | 20240405 | 141400 | 3508144350 | 20850 | 20850 | 20850 | 20850 | 164 |
| 278 | 20240405 | 141300 | 3504724950 | 20850 | 20850 | 20850 | 20850 | 15 |
| 279 | 20240405 | 141200 | 3504412200 | 20850 | 20800 | 20850 | 20800 | 32 |
| 280 | 20240405 | 141100 | 3503746550 | 20800 | 20800 | 20800 | 20800 | 244 |
| 281 | 20240405 | 141000 | 3498671350 | 20800 | 20800 | 20800 | 20800 | 10 |
| 282 | 20240405 | 140900 | 3498463350 | 20800 | 20800 | 20800 | 20800 | 1670 |
| 283 | 20240405 | 140800 | 3463727350 | 20800 | 20750 | 20800 | 20750 | 707 |
| 284 | 20240405 | 140700 | 3449057050 | 20750 | 20750 | 20750 | 20750 | 510 |
| 285 | 20240405 | 140600 | 3438474550 | 20750 | 20750 | 20750 | 20750 | 179 |
| 286 | 20240405 | 140500 | 3434760300 | 20750 | 20800 | 20800 | 20750 | 58 |
| 287 | 20240405 | 140400 | 3433554300 | 20750 | 20750 | 20750 | 20750 | 700 |
| 288 | 20240405 | 140300 | 3419029300 | 20750 | 20800 | 20800 | 20750 | 34 |
| 289 | 20240405 | 140200 | 3418323700 | 20800 | 20750 | 20800 | 20750 | 3 |
| 290 | 20240405 | 140100 | 3418261350 | 20800 | 20750 | 20800 | 20750 | 30 |
| 291 | 20240405 | 140000 | 3417637600 | 20750 | 20750 | 20800 | 20750 | 184 |
| 292 | 20240405 | 135900 | 3413818000 | 20750 | 20750 | 20750 | 20750 | 204 |
| 293 | 20240405 | 135800 | 3409585000 | 20800 | 20750 | 20800 | 20750 | 167 |
| 294 | 20240405 | 135700 | 3406114000 | 20800 | 20800 | 20800 | 20800 | 5 |
| 295 | 20240405 | 135600 | 3406010000 | 20800 | 20800 | 20800 | 20800 | 50 |
| 296 | 20240405 | 135500 | 3404970000 | 20800 | 20750 | 20800 | 20750 | 47 |
| 297 | 20240405 | 135400 | 3403992550 | 20800 | 20750 | 20800 | 20750 | 10 |
| 298 | 20240405 | 135300 | 3403784850 | 20800 | 20800 | 20800 | 20750 | 96 |
| 299 | 20240405 | 135200 | 3401789050 | 20800 | 20800 | 20800 | 20800 | 3 |
| 300 | 20240405 | 135100 | 3401726650 | 20800 | 20800 | 20800 | 20800 | 660 |
| 301 | 20240405 | 135000 | 3387998650 | 20800 | 20800 | 20800 | 20800 | 203 |
| 302 | 20240405 | 134900 | 3383776250 | 20800 | 20800 | 20800 | 20800 | 267 |
| 303 | 20240405 | 134800 | 3378222650 | 20800 | 20800 | 20800 | 20800 | 103 |
| 304 | 20240405 | 134700 | 3376080250 | 20800 | 20800 | 20800 | 20800 | 112 |
| 305 | 20240405 | 134600 | 3373750650 | 20800 | 20750 | 20800 | 20750 | 954 |
| 306 | 20240405 | 134500 | 3353954550 | 20750 | 20750 | 20750 | 20750 | 10 |
| 307 | 20240405 | 134400 | 3353747050 | 20750 | 20750 | 20750 | 20750 | 11 |
| 308 | 20240405 | 134300 | 3353518800 | 20750 | 20750 | 20750 | 20750 | 236 |
| 309 | 20240405 | 134200 | 3348621800 | 20800 | 20800 | 20800 | 20800 | 57 |
| 310 | 20240405 | 134100 | 3347436200 | 20800 | 20800 | 20800 | 20800 | 42 |
| 311 | 20240405 | 134000 | 3346562600 | 20800 | 20800 | 20800 | 20800 | 611 |
| 312 | 20240405 | 133900 | 3333853800 | 20800 | 20800 | 20800 | 20800 | 465 |
| 313 | 20240405 | 133800 | 3324181800 | 20750 | 20800 | 20800 | 20750 | 118 |
| 314 | 20240405 | 133700 | 3321727650 | 20800 | 20800 | 20850 | 20800 | 567 |
| 315 | 20240405 | 133600 | 3309933550 | 20800 | 20750 | 20800 | 20750 | 510 |
| 316 | 20240405 | 133500 | 3299338050 | 20750 | 20750 | 20750 | 20750 | 95 |
| 317 | 20240405 | 133400 | 3297366800 | 20750 | 20750 | 20750 | 20750 | 308 |
| 318 | 20240405 | 133300 | 3290975800 | 20750 | 20750 | 20750 | 20750 | 43 |
| 319 | 20240405 | 133200 | 3290083550 | 20800 | 20800 | 20800 | 20800 | 166 |
| 320 | 20240405 | 133100 | 3286630750 | 20800 | 20800 | 20800 | 20800 | 105 |
| 321 | 20240405 | 133000 | 3284446750 | 20800 | 20800 | 20800 | 20750 | 36 |
| 322 | 20240405 | 132900 | 3283699150 | 20800 | 20800 | 20800 | 20750 | 265 |
| 323 | 20240405 | 132800 | 3278192150 | 20800 | 20800 | 20800 | 20800 | 257 |
| 324 | 20240405 | 132700 | 3272846550 | 20800 | 20800 | 20850 | 20800 | 208 |
| 325 | 20240405 | 132600 | 3268517750 | 20850 | 20800 | 20850 | 20800 | 149 |
| 326 | 20240405 | 132500 | 3265413700 | 20800 | 20800 | 20800 | 20800 | 81 |
| 327 | 20240405 | 132400 | 3263728900 | 20800 | 20800 | 20800 | 20800 | 16 |
| 328 | 20240405 | 132300 | 3263396100 | 20800 | 20800 | 20800 | 20800 | 1333 |
| 329 | 20240405 | 132200 | 3235669700 | 20800 | 20800 | 20850 | 20800 | 621 |
| 330 | 20240405 | 132100 | 3222747850 | 20850 | 20800 | 20850 | 20800 | 147 |
| 331 | 20240405 | 132000 | 3219684150 | 20800 | 20850 | 20850 | 20800 | 503 |
| 332 | 20240405 | 131900 | 3209221650 | 20850 | 20850 | 20850 | 20800 | 5 |
| 333 | 20240405 | 131800 | 3209117450 | 20850 | 20850 | 20850 | 20850 | 1 |
| 334 | 20240405 | 131700 | 3209096600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 335 | 20240405 | 131600 | 3209075750 | 20850 | 20850 | 20850 | 20850 | 41 |
| 336 | 20240405 | 131500 | 3208220900 | 20800 | 20800 | 20800 | 20800 | 630 |
| 337 | 20240405 | 131400 | 3195116900 | 20800 | 20800 | 20800 | 20800 | 3 |
| 338 | 20240405 | 131300 | 3195054500 | 20800 | 20800 | 20800 | 20800 | 24 |
| 339 | 20240405 | 131200 | 3194555300 | 20800 | 20850 | 20850 | 20800 | 4 |
| 340 | 20240405 | 131100 | 3194471950 | 20850 | 20850 | 20850 | 20850 | 5 |
| 341 | 20240405 | 131000 | 3194367700 | 20850 | 20850 | 20850 | 20850 | 5 |
| 342 | 20240405 | 130900 | 3194263450 | 20850 | 20850 | 20850 | 20850 | 166 |
| 343 | 20240405 | 130800 | 3190802350 | 20850 | 20800 | 20850 | 20800 | 11 |
| 344 | 20240405 | 130700 | 3190573500 | 20750 | 20800 | 20800 | 20750 | 28 |
| 345 | 20240405 | 130600 | 3189992100 | 20750 | 20800 | 20800 | 20750 | 163 |
| 346 | 20240405 | 130500 | 3186606500 | 20800 | 20850 | 20850 | 20800 | 77 |
| 347 | 20240405 | 130400 | 3185004850 | 20800 | 20800 | 20850 | 20800 | 215 |
| 348 | 20240405 | 130300 | 3180526700 | 20850 | 20800 | 20850 | 20800 | 352 |
| 349 | 20240405 | 130200 | 3173204950 | 20800 | 20800 | 20800 | 20750 | 71 |
| 350 | 20240405 | 130100 | 3171728350 | 20800 | 20800 | 20800 | 20800 | 110 |
| 351 | 20240405 | 130000 | 3169440350 | 20800 | 20800 | 20800 | 20750 | 1052 |
| 352 | 20240405 | 125900 | 3147559500 | 20800 | 20800 | 20800 | 20750 | 53 |
| 353 | 20240405 | 125800 | 3146457700 | 20800 | 20800 | 20800 | 20800 | 18 |
| 354 | 20240405 | 125700 | 3146083300 | 20800 | 20800 | 20800 | 20800 | 217 |
| 355 | 20240405 | 125600 | 3141569700 | 20800 | 20750 | 20800 | 20750 | 11 |
| 356 | 20240405 | 125500 | 3141341400 | 20750 | 20800 | 20800 | 20750 | 190 |
| 357 | 20240405 | 125400 | 3137398650 | 20750 | 20800 | 20800 | 20750 | 670 |
| 358 | 20240405 | 125300 | 3123470150 | 20800 | 20850 | 20850 | 20800 | 9 |
| 359 | 20240405 | 125200 | 3123282900 | 20800 | 20800 | 20800 | 20800 | 209 |
| 360 | 20240405 | 125100 | 3118935700 | 20800 | 20850 | 20850 | 20800 | 119 |
| 361 | 20240405 | 125000 | 3116459050 | 20850 | 20800 | 20850 | 20800 | 422 |
| 362 | 20240405 | 124900 | 3107680550 | 20800 | 20750 | 20800 | 20750 | 633 |
| 363 | 20240405 | 124800 | 3094514900 | 20800 | 20800 | 20800 | 20800 | 31 |
| 364 | 20240405 | 124700 | 3093870100 | 20800 | 20800 | 20800 | 20800 | 930 |
| 365 | 20240405 | 124600 | 3074526100 | 20800 | 20800 | 20850 | 20800 | 1070 |
| 366 | 20240405 | 124500 | 3052269050 | 20800 | 20800 | 20800 | 20800 | 61 |
| 367 | 20240405 | 124400 | 3051000250 | 20800 | 20800 | 20800 | 20800 | 10 |
| 368 | 20240405 | 124300 | 3050792250 | 20850 | 20800 | 20850 | 20800 | 6 |
| 369 | 20240405 | 124200 | 3050667350 | 20850 | 20800 | 20850 | 20800 | 8 |
| 370 | 20240405 | 124100 | 3050500800 | 20800 | 20850 | 20850 | 20800 | 35 |
| 371 | 20240405 | 124000 | 3049772300 | 20850 | 20850 | 20850 | 20850 | 101 |
| 372 | 20240405 | 123900 | 3047666450 | 20850 | 20850 | 20850 | 20800 | 37 |
| 373 | 20240405 | 123800 | 3046895500 | 20850 | 20800 | 20850 | 20800 | 346 |
| 374 | 20240405 | 123700 | 3039696400 | 20850 | 20800 | 20850 | 20800 | 17 |
| 375 | 20240405 | 123600 | 3039342200 | 20800 | 20800 | 20800 | 20800 | 134 |
| 376 | 20240405 | 123500 | 3036555000 | 20800 | 20800 | 20800 | 20800 | 89 |
| 377 | 20240405 | 123400 | 3034703800 | 20800 | 20850 | 20850 | 20800 | 13 |
| 378 | 20240405 | 123300 | 3034433250 | 20850 | 20800 | 20850 | 20800 | 4 |
| 379 | 20240405 | 123200 | 3034349950 | 20850 | 20800 | 20850 | 20800 | 27 |
| 380 | 20240405 | 123100 | 3033787300 | 20800 | 20800 | 20850 | 20800 | 55 |
| 381 | 20240405 | 123000 | 3032643250 | 20800 | 20800 | 20800 | 20800 | 30 |
| 382 | 20240405 | 122900 | 3032019250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 383 | 20240405 | 122800 | 3031998400 | 20800 | 20850 | 20850 | 20800 | 11 |
| 384 | 20240405 | 122700 | 3031769550 | 20750 | 20850 | 20850 | 20750 | 30 |
| 385 | 20240405 | 122600 | 3031145050 | 20850 | 20750 | 20850 | 20750 | 1025 |
| 386 | 20240405 | 122500 | 3009792800 | 20750 | 20800 | 20800 | 20750 | 1930 |
| 387 | 20240405 | 122400 | 2969651100 | 20800 | 20800 | 20800 | 20750 | 38 |
| 388 | 20240405 | 122300 | 2968862200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 389 | 20240405 | 122200 | 2968862200 | 20750 | 20750 | 20800 | 20750 | 626 |
| 390 | 20240405 | 122100 | 2955872650 | 20750 | 20750 | 20800 | 20750 | 21 |
| 391 | 20240405 | 122000 | 2955436800 | 20750 | 20750 | 20750 | 20750 | 305 |
| 392 | 20240405 | 121900 | 2949108050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 393 | 20240405 | 121800 | 2949108050 | 20750 | 20750 | 20750 | 20750 | 333 |
| 394 | 20240405 | 121700 | 2942198300 | 20800 | 20750 | 20800 | 20750 | 103 |
| 395 | 20240405 | 121600 | 2940060900 | 20750 | 20800 | 20800 | 20750 | 245 |
| 396 | 20240405 | 121500 | 2934977100 | 20750 | 20800 | 20800 | 20750 | 55 |
| 397 | 20240405 | 121400 | 2933834100 | 20750 | 20750 | 20750 | 20750 | 30 |
| 398 | 20240405 | 121300 | 2933211600 | 20750 | 20750 | 20750 | 20750 | 2 |
| 399 | 20240405 | 121200 | 2933170100 | 20750 | 20750 | 20750 | 20750 | 105 |
| 400 | 20240405 | 121100 | 2930991350 | 20750 | 20750 | 20750 | 20750 | 41 |
| 401 | 20240405 | 121000 | 2930140600 | 20750 | 20750 | 20800 | 20750 | 161 |
| 402 | 20240405 | 120900 | 2926798250 | 20750 | 20750 | 20750 | 20750 | 97 |
| 403 | 20240405 | 120800 | 2924785500 | 20750 | 20750 | 20750 | 20750 | 253 |
| 404 | 20240405 | 120700 | 2919535750 | 20800 | 20750 | 20800 | 20750 | 351 |
| 405 | 20240405 | 120600 | 2912249950 | 20750 | 20800 | 20800 | 20750 | 76 |
| 406 | 20240405 | 120500 | 2910672550 | 20800 | 20750 | 20800 | 20750 | 24 |
| 407 | 20240405 | 120400 | 2910174350 | 20750 | 20750 | 20750 | 20750 | 431 |
| 408 | 20240405 | 120300 | 2901231100 | 20750 | 20750 | 20750 | 20750 | 99 |
| 409 | 20240405 | 120200 | 2899176850 | 20750 | 20750 | 20750 | 20750 | 9 |
| 410 | 20240405 | 120100 | 2898990100 | 20750 | 20800 | 20800 | 20750 | 8 |
| 411 | 20240405 | 120000 | 2898824050 | 20750 | 20750 | 20750 | 20750 | 356 |
| 412 | 20240405 | 115900 | 2891437050 | 20750 | 20800 | 20800 | 20750 | 40 |
| 413 | 20240405 | 115800 | 2890605550 | 20800 | 20750 | 20800 | 20750 | 80 |
| 414 | 20240405 | 115700 | 2888942550 | 20750 | 20750 | 20750 | 20750 | 64 |
| 415 | 20240405 | 115600 | 2887614550 | 20750 | 20750 | 20800 | 20750 | 512 |
| 416 | 20240405 | 115500 | 2876990450 | 20750 | 20750 | 20750 | 20750 | 1 |
| 417 | 20240405 | 115400 | 2876969700 | 20800 | 20800 | 20800 | 20800 | 3 |
| 418 | 20240405 | 115300 | 2876907300 | 20800 | 20750 | 20800 | 20750 | 597 |
| 419 | 20240405 | 115200 | 2864511950 | 20750 | 20750 | 20750 | 20750 | 489 |
| 420 | 20240405 | 115100 | 2854365200 | 20750 | 20750 | 20800 | 20750 | 471 |
| 421 | 20240405 | 115000 | 2844590950 | 20750 | 20800 | 20800 | 20750 | 106 |
| 422 | 20240405 | 114900 | 2842391150 | 20800 | 20750 | 20800 | 20750 | 290 |
| 423 | 20240405 | 114800 | 2836371150 | 20800 | 20750 | 20800 | 20750 | 72 |
| 424 | 20240405 | 114700 | 2834874050 | 20800 | 20800 | 20800 | 20800 | 368 |
| 425 | 20240405 | 114600 | 2827219650 | 20750 | 20800 | 20800 | 20750 | 228 |
| 426 | 20240405 | 114500 | 2822481750 | 20800 | 20800 | 20800 | 20750 | 992 |
| 427 | 20240405 | 114400 | 2801848700 | 20800 | 20800 | 20800 | 20800 | 1 |
| 428 | 20240405 | 114300 | 2801827900 | 20800 | 20750 | 20800 | 20750 | 1359 |
| 429 | 20240405 | 114200 | 2773628250 | 20750 | 20750 | 20750 | 20700 | 404 |
| 430 | 20240405 | 114100 | 2765260250 | 20750 | 20700 | 20750 | 20700 | 152 |
| 431 | 20240405 | 114000 | 2762113350 | 20750 | 20750 | 20750 | 20700 | 409 |
| 432 | 20240405 | 113900 | 2753641350 | 20750 | 20750 | 20750 | 20750 | 172 |
| 433 | 20240405 | 113800 | 2750072350 | 20750 | 20750 | 20750 | 20750 | 569 |
| 434 | 20240405 | 113700 | 2738265600 | 20750 | 20750 | 20750 | 20750 | 70 |
| 435 | 20240405 | 113600 | 2736813100 | 20750 | 20750 | 20750 | 20750 | 106 |
| 436 | 20240405 | 113500 | 2734613600 | 20700 | 20750 | 20750 | 20700 | 45 |
| 437 | 20240405 | 113400 | 2733681850 | 20700 | 20700 | 20700 | 20700 | 216 |
| 438 | 20240405 | 113300 | 2729210650 | 20700 | 20750 | 20750 | 20700 | 516 |
| 439 | 20240405 | 113200 | 2718529300 | 20750 | 20750 | 20750 | 20700 | 390 |
| 440 | 20240405 | 113100 | 2710452350 | 20750 | 20750 | 20750 | 20750 | 174 |
| 441 | 20240405 | 113000 | 2706841850 | 20750 | 20750 | 20750 | 20750 | 82 |
| 442 | 20240405 | 112900 | 2705140350 | 20750 | 20800 | 20800 | 20750 | 780 |
| 443 | 20240405 | 112800 | 2688952300 | 20800 | 20800 | 20800 | 20800 | 48 |
| 444 | 20240405 | 112700 | 2687953900 | 20800 | 20800 | 20800 | 20800 | 6 |
| 445 | 20240405 | 112600 | 2687829100 | 20750 | 20750 | 20750 | 20750 | 96 |
| 446 | 20240405 | 112500 | 2685837100 | 20800 | 20750 | 20800 | 20700 | 233 |
| 447 | 20240405 | 112400 | 2681007500 | 20750 | 20750 | 20750 | 20750 | 84 |
| 448 | 20240405 | 112300 | 2679264500 | 20750 | 20750 | 20750 | 20750 | 299 |
| 449 | 20240405 | 112200 | 2673060250 | 20750 | 20750 | 20750 | 20750 | 26 |
| 450 | 20240405 | 112100 | 2672520750 | 20750 | 20750 | 20750 | 20750 | 237 |
| 451 | 20240405 | 112000 | 2667603000 | 20750 | 20750 | 20750 | 20750 | 209 |
| 452 | 20240405 | 111900 | 2663266250 | 20750 | 20750 | 20750 | 20750 | 111 |
| 453 | 20240405 | 111800 | 2660963000 | 20750 | 20750 | 20800 | 20750 | 156 |
| 454 | 20240405 | 111700 | 2657725750 | 20700 | 20750 | 20800 | 20700 | 378 |
| 455 | 20240405 | 111600 | 2649887700 | 20750 | 20800 | 20800 | 20750 | 226 |
| 456 | 20240405 | 111500 | 2645198150 | 20800 | 20750 | 20800 | 20750 | 262 |
| 457 | 20240405 | 111400 | 2639761150 | 20750 | 20800 | 20800 | 20750 | 65 |
| 458 | 20240405 | 111300 | 2638412300 | 20750 | 20750 | 20750 | 20750 | 1579 |
| 459 | 20240405 | 111200 | 2605648050 | 20750 | 20750 | 20800 | 20750 | 333 |
| 460 | 20240405 | 111100 | 2598735150 | 20800 | 20750 | 20800 | 20750 | 90 |
| 461 | 20240405 | 111000 | 2596867400 | 20800 | 20800 | 20800 | 20800 | 288 |
| 462 | 20240405 | 110900 | 2590877000 | 20800 | 20750 | 20800 | 20750 | 39 |
| 463 | 20240405 | 110800 | 2590066900 | 20750 | 20800 | 20800 | 20750 | 219 |
| 464 | 20240405 | 110700 | 2585518700 | 20850 | 20800 | 20850 | 20800 | 551 |
| 465 | 20240405 | 110600 | 2574057800 | 20750 | 20750 | 20800 | 20750 | 154 |
| 466 | 20240405 | 110500 | 2570862250 | 20800 | 20800 | 20800 | 20800 | 34 |
| 467 | 20240405 | 110400 | 2570155050 | 20750 | 20800 | 20800 | 20750 | 501 |
| 468 | 20240405 | 110300 | 2559759250 | 20800 | 20750 | 20800 | 20750 | 116 |
| 469 | 20240405 | 110200 | 2557351800 | 20800 | 20750 | 20850 | 20750 | 3633 |
| 470 | 20240405 | 110100 | 2481787850 | 20750 | 20800 | 20800 | 20700 | 366 |
| 471 | 20240405 | 110000 | 2474194800 | 20700 | 20800 | 20800 | 20700 | 503 |
| 472 | 20240405 | 105900 | 2463771450 | 20750 | 20750 | 20750 | 20700 | 1323 |
| 473 | 20240405 | 105800 | 2436320200 | 20750 | 20750 | 20750 | 20750 | 184 |
| 474 | 20240405 | 105700 | 2432502200 | 20750 | 20750 | 20750 | 20700 | 166 |
| 475 | 20240405 | 105600 | 2429062950 | 20750 | 20700 | 20750 | 20700 | 37 |
| 476 | 20240405 | 105500 | 2428296350 | 20700 | 20700 | 20750 | 20700 | 542 |
| 477 | 20240405 | 105400 | 2417076900 | 20750 | 20750 | 20750 | 20700 | 616 |
| 478 | 20240405 | 105300 | 2404296900 | 20750 | 20750 | 20750 | 20700 | 417 |
| 479 | 20240405 | 105200 | 2395644500 | 20750 | 20800 | 20800 | 20750 | 581 |
| 480 | 20240405 | 105100 | 2383588450 | 20750 | 20750 | 20800 | 20750 | 370 |
| 481 | 20240405 | 105000 | 2375910900 | 20750 | 20750 | 20800 | 20750 | 1549 |
| 482 | 20240405 | 104900 | 2343767800 | 20800 | 20750 | 20800 | 20750 | 336 |
| 483 | 20240405 | 104800 | 2336794400 | 20750 | 20750 | 20800 | 20750 | 1974 |
| 484 | 20240405 | 104700 | 2295833800 | 20750 | 20750 | 20750 | 20750 | 944 |
| 485 | 20240405 | 104600 | 2276245800 | 20750 | 20800 | 20800 | 20750 | 228 |
| 486 | 20240405 | 104500 | 2271509800 | 20800 | 20750 | 20800 | 20750 | 323 |
| 487 | 20240405 | 104400 | 2264807400 | 20750 | 20750 | 20800 | 20700 | 247 |
| 488 | 20240405 | 104300 | 2259682850 | 20750 | 20750 | 20800 | 20750 | 197 |
| 489 | 20240405 | 104200 | 2255595000 | 20750 | 20800 | 20800 | 20700 | 2084 |
| 490 | 20240405 | 104100 | 2212352300 | 20800 | 20800 | 20850 | 20750 | 165 |
| 491 | 20240405 | 104000 | 2208927350 | 20750 | 20850 | 20850 | 20750 | 12047 |
| 492 | 20240405 | 103900 | 1958579800 | 20850 | 20850 | 20850 | 20800 | 145 |
| 493 | 20240405 | 103800 | 1955561000 | 20850 | 20800 | 20850 | 20800 | 822 |
| 494 | 20240405 | 103700 | 1938424100 | 20800 | 20850 | 20850 | 20800 | 3912 |
| 495 | 20240405 | 103600 | 1856917550 | 20850 | 20900 | 20900 | 20850 | 2030 |
| 496 | 20240405 | 103500 | 1814590800 | 20850 | 20900 | 20900 | 20850 | 150 |
| 497 | 20240405 | 103400 | 1811462000 | 20900 | 20900 | 20900 | 20850 | 121 |
| 498 | 20240405 | 103300 | 1808933450 | 20900 | 20900 | 20900 | 20900 | 1237 |
| 499 | 20240405 | 103200 | 1783080150 | 20900 | 20950 | 20950 | 20900 | 11 |
| 500 | 20240405 | 103100 | 1782850000 | 20950 | 20950 | 20950 | 20950 | 136 |
| 501 | 20240405 | 103000 | 1780000800 | 20950 | 20900 | 20950 | 20900 | 297 |
| 502 | 20240405 | 102900 | 1773793350 | 20950 | 20950 | 20950 | 20950 | 6 |
| 503 | 20240405 | 102800 | 1773667650 | 20950 | 20950 | 20950 | 20900 | 26 |
| 504 | 20240405 | 102700 | 1773123550 | 20950 | 20950 | 20950 | 20900 | 188 |
| 505 | 20240405 | 102600 | 1769187450 | 20950 | 20950 | 20950 | 20950 | 73 |
| 506 | 20240405 | 102500 | 1767658100 | 20950 | 20900 | 20950 | 20900 | 1615 |
| 507 | 20240405 | 102400 | 1733825450 | 20900 | 20900 | 20900 | 20900 | 23 |
| 508 | 20240405 | 102300 | 1733344750 | 20950 | 20950 | 20950 | 20950 | 157 |
| 509 | 20240405 | 102200 | 1730055600 | 20950 | 20900 | 20950 | 20900 | 583 |
| 510 | 20240405 | 102100 | 1717850000 | 20900 | 20900 | 20900 | 20900 | 565 |
| 511 | 20240405 | 102000 | 1706041500 | 20900 | 20950 | 20950 | 20900 | 612 |
| 512 | 20240405 | 101900 | 1693245650 | 20950 | 20950 | 20950 | 20950 | 4 |
| 513 | 20240405 | 101800 | 1693161850 | 20950 | 20950 | 20950 | 20900 | 316 |
| 514 | 20240405 | 101700 | 1686541800 | 20900 | 20900 | 20950 | 20900 | 455 |
| 515 | 20240405 | 101600 | 1677024150 | 20950 | 20900 | 20950 | 20900 | 26 |
| 516 | 20240405 | 101500 | 1676479700 | 20950 | 20950 | 20950 | 20950 | 354 |
| 517 | 20240405 | 101400 | 1669063400 | 20950 | 20950 | 20950 | 20950 | 8 |
| 518 | 20240405 | 101300 | 1668895800 | 20950 | 20900 | 20950 | 20900 | 358 |
| 519 | 20240405 | 101200 | 1661398400 | 20950 | 20950 | 20950 | 20950 | 305 |
| 520 | 20240405 | 101100 | 1655008650 | 20900 | 20900 | 20950 | 20900 | 91 |
| 521 | 20240405 | 101000 | 1653106450 | 20900 | 20950 | 20950 | 20900 | 1109 |
| 522 | 20240405 | 100900 | 1629928300 | 20900 | 20900 | 20950 | 20900 | 436 |
| 523 | 20240405 | 100800 | 1620815850 | 20900 | 20950 | 20950 | 20900 | 148 |
| 524 | 20240405 | 100700 | 1617720350 | 20900 | 20900 | 20900 | 20900 | 301 |
| 525 | 20240405 | 100600 | 1611429450 | 20900 | 20900 | 20900 | 20900 | 369 |
| 526 | 20240405 | 100500 | 1603717350 | 20900 | 20900 | 20900 | 20850 | 238 |
| 527 | 20240405 | 100400 | 1598746800 | 20850 | 20900 | 20900 | 20850 | 924 |
| 528 | 20240405 | 100300 | 1579443800 | 20900 | 20950 | 20950 | 20850 | 951 |
| 529 | 20240405 | 100200 | 1559591050 | 20950 | 20900 | 20950 | 20900 | 411 |
| 530 | 20240405 | 100100 | 1550993500 | 20950 | 20950 | 20950 | 20900 | 57 |
| 531 | 20240405 | 100000 | 1549799700 | 20950 | 20900 | 20950 | 20850 | 120 |
| 532 | 20240405 | 095900 | 1547292850 | 20900 | 20900 | 20950 | 20850 | 293 |
| 533 | 20240405 | 095800 | 1541167050 | 20900 | 20850 | 21000 | 20850 | 176 |
| 534 | 20240405 | 095700 | 1537485150 | 20900 | 20900 | 20900 | 20850 | 406 |
| 535 | 20240405 | 095600 | 1528999950 | 20850 | 20950 | 21000 | 20850 | 152 |
| 536 | 20240405 | 095500 | 1525823750 | 21000 | 20850 | 21000 | 20850 | 1187 |
| 537 | 20240405 | 095400 | 1500982000 | 20900 | 20850 | 20900 | 20850 | 361 |
| 538 | 20240405 | 095300 | 1493453450 | 20850 | 20900 | 20900 | 20850 | 597 |
| 539 | 20240405 | 095200 | 1480976650 | 20950 | 20950 | 20950 | 20950 | 98 |
| 540 | 20240405 | 095100 | 1478923550 | 20950 | 20900 | 21000 | 20850 | 633 |
| 541 | 20240405 | 095000 | 1465681600 | 20900 | 20900 | 20950 | 20850 | 1557 |
| 542 | 20240405 | 094900 | 1433092000 | 20900 | 20900 | 20950 | 20850 | 481 |
| 543 | 20240405 | 094800 | 1423038800 | 20900 | 20900 | 20900 | 20850 | 1762 |
| 544 | 20240405 | 094700 | 1386213050 | 20950 | 20950 | 21000 | 20950 | 398 |
| 545 | 20240405 | 094600 | 1377874450 | 21000 | 20950 | 21000 | 20950 | 420 |
| 546 | 20240405 | 094500 | 1369065550 | 20950 | 21000 | 21000 | 20950 | 147 |
| 547 | 20240405 | 094400 | 1365985850 | 21000 | 20900 | 21000 | 20900 | 2541 |
| 548 | 20240405 | 094300 | 1312669350 | 20950 | 21050 | 21050 | 20950 | 472 |
| 549 | 20240405 | 094200 | 1302768750 | 21050 | 21050 | 21050 | 20900 | 13 |
| 550 | 20240405 | 094100 | 1302495250 | 20900 | 20900 | 21100 | 20850 | 2120 |
| 551 | 20240405 | 094000 | 1257991800 | 20850 | 20850 | 20950 | 20800 | 3591 |
| 552 | 20240405 | 093900 | 1183078150 | 20850 | 20900 | 20900 | 20800 | 9768 |
| 553 | 20240405 | 093800 | 979115100 | 20900 | 20950 | 20950 | 20900 | 3585 |
| 554 | 20240405 | 093700 | 904067000 | 20950 | 21000 | 21000 | 20950 | 592 |
| 555 | 20240405 | 093600 | 891662800 | 21000 | 21050 | 21050 | 21000 | 4343 |
| 556 | 20240405 | 093500 | 800456850 | 21000 | 21000 | 21050 | 21000 | 151 |
| 557 | 20240405 | 093400 | 797285600 | 21000 | 21000 | 21000 | 21000 | 79 |
| 558 | 20240405 | 093300 | 795626600 | 21000 | 21000 | 21050 | 21000 | 459 |
| 559 | 20240405 | 093200 | 785975850 | 21000 | 21100 | 21100 | 21000 | 1235 |
| 560 | 20240405 | 093100 | 759999800 | 21050 | 21100 | 21100 | 21050 | 164 |
| 561 | 20240405 | 093000 | 756547100 | 21050 | 21100 | 21100 | 21050 | 30 |
| 562 | 20240405 | 092900 | 755915000 | 21050 | 21050 | 21050 | 21050 | 1267 |
| 563 | 20240405 | 092800 | 729244650 | 21050 | 21000 | 21050 | 21000 | 319 |
| 564 | 20240405 | 092700 | 722531300 | 21050 | 21050 | 21100 | 21050 | 904 |
| 565 | 20240405 | 092600 | 703490750 | 21050 | 21000 | 21050 | 21000 | 477 |
| 566 | 20240405 | 092500 | 693464900 | 21050 | 21000 | 21050 | 20950 | 314 |
| 567 | 20240405 | 092400 | 686879700 | 21000 | 21000 | 21000 | 20950 | 1097 |
| 568 | 20240405 | 092300 | 663858800 | 21000 | 20950 | 21000 | 20950 | 91 |
| 569 | 20240405 | 092200 | 661952150 | 20950 | 21000 | 21000 | 20950 | 314 |
| 570 | 20240405 | 092100 | 655373150 | 21000 | 20950 | 21000 | 20950 | 332 |
| 571 | 20240405 | 092000 | 648414950 | 20950 | 20950 | 20950 | 20950 | 772 |
| 572 | 20240405 | 091900 | 632241550 | 20950 | 20900 | 20950 | 20900 | 330 |
| 573 | 20240405 | 091800 | 625328350 | 20950 | 21000 | 21000 | 20900 | 1374 |
| 574 | 20240405 | 091700 | 596539950 | 21000 | 21000 | 21050 | 21000 | 194 |
| 575 | 20240405 | 091600 | 592465850 | 21050 | 21000 | 21050 | 20950 | 3337 |
| 576 | 20240405 | 091500 | 522418800 | 21000 | 21050 | 21050 | 21000 | 582 |
| 577 | 20240405 | 091400 | 510187650 | 21000 | 21150 | 21200 | 21000 | 620 |
| 578 | 20240405 | 091300 | 497130000 | 21200 | 21150 | 21200 | 21150 | 143 |
| 579 | 20240405 | 091200 | 494105250 | 21150 | 21050 | 21200 | 21050 | 2028 |
| 580 | 20240405 | 091100 | 451240050 | 21050 | 21100 | 21100 | 21050 | 560 |
| 581 | 20240405 | 091000 | 439450800 | 21050 | 21100 | 21100 | 21050 | 360 |
| 582 | 20240405 | 090900 | 431855300 | 21100 | 21050 | 21100 | 21000 | 5501 |
| 583 | 20240405 | 090800 | 316150550 | 21050 | 21000 | 21100 | 21000 | 1065 |
| 584 | 20240405 | 090700 | 293736750 | 21100 | 21100 | 21100 | 20950 | 1102 |
| 585 | 20240405 | 090600 | 270564000 | 21100 | 21100 | 21100 | 21000 | 499 |
| 586 | 20240405 | 090500 | 260065600 | 21100 | 21100 | 21150 | 21000 | 1349 |
| 587 | 20240405 | 090400 | 231623200 | 21100 | 21150 | 21150 | 21100 | 1988 |
| 588 | 20240405 | 090300 | 189667800 | 21150 | 21050 | 21200 | 21050 | 1846 |
| 589 | 20240405 | 090200 | 150659750 | 21000 | 20950 | 21100 | 20900 | 1661 |
| 590 | 20240405 | 090100 | 115836350 | 20900 | 21100 | 21100 | 20900 | 1946 |
| 591 | 20240405 | 090000 | 75126750 | 21150 | 20950 | 21150 | 20950 | 3550 |