31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 183800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 25880 |
| 3 | 20240401 | 183700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240401 | 183600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240401 | 183500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240401 | 183400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240401 | 183300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240401 | 183200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240401 | 183100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240401 | 183000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240401 | 182900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240401 | 182800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240401 | 182700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240401 | 182600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240401 | 182500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240401 | 182400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240401 | 182300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240401 | 182200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240401 | 182100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240401 | 182000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240401 | 181900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240401 | 181800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240401 | 181700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240401 | 181600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240401 | 181500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240401 | 181400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240401 | 181300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240401 | 181200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240401 | 181100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240401 | 181000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240401 | 180900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240401 | 180800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 25880 |
| 33 | 20240401 | 180700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240401 | 180600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240401 | 180500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240401 | 180400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240401 | 180300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240401 | 180200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240401 | 180100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240401 | 180000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240401 | 175900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240401 | 175800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240401 | 175700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240401 | 175600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240401 | 175500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240401 | 175400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240401 | 175300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240401 | 175200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240401 | 175100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240401 | 175000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240401 | 174900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240401 | 174800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240401 | 174700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240401 | 174600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240401 | 174500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240401 | 174400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240401 | 174300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240401 | 174200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240401 | 174100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240401 | 174000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240401 | 173900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240401 | 173800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 25880 |
| 63 | 20240401 | 173700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240401 | 173600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240401 | 173500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240401 | 173400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240401 | 173300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240401 | 173200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240401 | 173100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240401 | 173000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240401 | 172900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240401 | 172800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240401 | 172700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240401 | 172600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240401 | 172500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240401 | 172400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240401 | 172300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240401 | 172200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240401 | 172100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240401 | 172000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240401 | 171900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240401 | 171800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240401 | 171700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240401 | 171600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240401 | 171500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240401 | 171400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240401 | 171300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240401 | 171200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240401 | 171100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240401 | 171000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240401 | 170900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240401 | 170800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 25880 |
| 93 | 20240401 | 170700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240401 | 170600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240401 | 170500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240401 | 170400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240401 | 170300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240401 | 170200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240401 | 170100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240401 | 170000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240401 | 165900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240401 | 165800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240401 | 165700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240401 | 165600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240401 | 165500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240401 | 165400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240401 | 165300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240401 | 165200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240401 | 165100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240401 | 165000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240401 | 164900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240401 | 164800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240401 | 164700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240401 | 164600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240401 | 164500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240401 | 164400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240401 | 164300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240401 | 164200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240401 | 164100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240401 | 164000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240401 | 163900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240401 | 163800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 25880 |
| 123 | 20240401 | 163700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240401 | 163600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240401 | 163500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240401 | 163400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240401 | 163300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240401 | 163200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240401 | 163100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240401 | 163000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240401 | 162900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240401 | 162800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240401 | 162700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240401 | 162600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240401 | 162500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240401 | 162400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240401 | 162300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240401 | 162200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240401 | 162100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240401 | 162000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240401 | 161900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240401 | 161800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240401 | 161700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240401 | 161600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240401 | 161500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240401 | 161400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240401 | 161300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240401 | 161200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240401 | 161100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240401 | 161000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240401 | 160900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240401 | 160800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 25880 |
| 153 | 20240401 | 160700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240401 | 160600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240401 | 160500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240401 | 160400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240401 | 160300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240401 | 160200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240401 | 160100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240401 | 160000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240401 | 155900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240401 | 155800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240401 | 155700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240401 | 155600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240401 | 155500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240401 | 155400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240401 | 155300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240401 | 155200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240401 | 155100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240401 | 155000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240401 | 154900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240401 | 154800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240401 | 154700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240401 | 154600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240401 | 154500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240401 | 154400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240401 | 154300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240401 | 154200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240401 | 154100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240401 | 154000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240401 | 153900 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240401 | 153800 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 25880 |
| 183 | 20240401 | 153700 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240401 | 153600 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240401 | 153500 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240401 | 153400 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240401 | 153300 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240401 | 153200 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240401 | 153100 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240401 | 153000 | 16076524800 | 22050 | 22050 | 22050 | 22050 | 25880 |
| 191 | 20240401 | 152900 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240401 | 152800 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240401 | 152700 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240401 | 152600 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240401 | 152500 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240401 | 152400 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240401 | 152300 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240401 | 152200 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240401 | 152100 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240401 | 152000 | 15505870800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240401 | 151900 | 15505870800 | 22000 | 21950 | 22000 | 21950 | 2097 |
| 202 | 20240401 | 151800 | 15459820500 | 21950 | 21950 | 22000 | 21950 | 491 |
| 203 | 20240401 | 151700 | 15449038150 | 21950 | 21950 | 22000 | 21950 | 4768 |
| 204 | 20240401 | 151600 | 15344367750 | 21950 | 21950 | 22000 | 21950 | 2839 |
| 205 | 20240401 | 151500 | 15282046200 | 22000 | 22000 | 22000 | 21950 | 2341 |
| 206 | 20240401 | 151400 | 15230628050 | 21950 | 21950 | 22000 | 21950 | 3832 |
| 207 | 20240401 | 151300 | 15146482950 | 21950 | 21950 | 22000 | 21950 | 1858 |
| 208 | 20240401 | 151200 | 15105681400 | 21950 | 22000 | 22000 | 21950 | 2470 |
| 209 | 20240401 | 151100 | 15051424800 | 21950 | 21950 | 22000 | 21950 | 1428 |
| 210 | 20240401 | 151000 | 15020075550 | 21950 | 21950 | 22000 | 21950 | 2053 |
| 211 | 20240401 | 150900 | 14974996750 | 22000 | 21950 | 22000 | 21950 | 1878 |
| 212 | 20240401 | 150800 | 14933754700 | 22000 | 22000 | 22000 | 21950 | 1898 |
| 213 | 20240401 | 150700 | 14892085200 | 21950 | 21950 | 22000 | 21900 | 2628 |
| 214 | 20240401 | 150600 | 14834382750 | 21900 | 21950 | 22000 | 21900 | 9060 |
| 215 | 20240401 | 150500 | 14635496750 | 21950 | 21950 | 22000 | 21950 | 2438 |
| 216 | 20240401 | 150400 | 14581966300 | 22000 | 21950 | 22000 | 21950 | 1656 |
| 217 | 20240401 | 150300 | 14545593900 | 21950 | 22000 | 22000 | 21950 | 3099 |
| 218 | 20240401 | 150200 | 14477549550 | 21950 | 21950 | 22000 | 21950 | 1964 |
| 219 | 20240401 | 150100 | 14434405850 | 21950 | 22000 | 22000 | 21950 | 2511 |
| 220 | 20240401 | 150000 | 14379259150 | 21950 | 21950 | 22000 | 21950 | 1706 |
| 221 | 20240401 | 145900 | 14341788900 | 22000 | 21950 | 22000 | 21950 | 1945 |
| 222 | 20240401 | 145800 | 14299083000 | 21950 | 21950 | 22000 | 21950 | 2572 |
| 223 | 20240401 | 145700 | 14242587150 | 22000 | 22000 | 22000 | 21950 | 1476 |
| 224 | 20240401 | 145600 | 14210165000 | 21950 | 21950 | 22000 | 21950 | 2575 |
| 225 | 20240401 | 145500 | 14153620600 | 21950 | 21950 | 22000 | 21950 | 1485 |
| 226 | 20240401 | 145400 | 14121007650 | 22000 | 22050 | 22050 | 21950 | 3737 |
| 227 | 20240401 | 145300 | 14038820100 | 22000 | 22050 | 22050 | 22000 | 857 |
| 228 | 20240401 | 145200 | 14019959700 | 22050 | 22050 | 22050 | 22000 | 926 |
| 229 | 20240401 | 145100 | 13999552000 | 22000 | 22050 | 22050 | 22000 | 318 |
| 230 | 20240401 | 145000 | 13992545200 | 22050 | 22050 | 22050 | 22000 | 240 |
| 231 | 20240401 | 144900 | 13987259850 | 22050 | 21950 | 22050 | 21950 | 13684 |
| 232 | 20240401 | 144800 | 13686185500 | 22000 | 21950 | 22000 | 21950 | 539 |
| 233 | 20240401 | 144700 | 13674333250 | 22000 | 22000 | 22000 | 21950 | 914 |
| 234 | 20240401 | 144600 | 13654234100 | 22000 | 22000 | 22000 | 21950 | 154 |
| 235 | 20240401 | 144500 | 13650848300 | 22000 | 22000 | 22000 | 21950 | 354 |
| 236 | 20240401 | 144400 | 13643069000 | 21950 | 21950 | 22000 | 21950 | 1477 |
| 237 | 20240401 | 144300 | 13610601500 | 21950 | 22000 | 22000 | 21950 | 485 |
| 238 | 20240401 | 144200 | 13599949850 | 22000 | 22000 | 22000 | 21950 | 569 |
| 239 | 20240401 | 144100 | 13587433950 | 22000 | 22000 | 22000 | 21950 | 901 |
| 240 | 20240401 | 144000 | 13567620950 | 22000 | 22000 | 22000 | 21950 | 130 |
| 241 | 20240401 | 143900 | 13564763350 | 22000 | 21950 | 22000 | 21950 | 615 |
| 242 | 20240401 | 143800 | 13551242600 | 21950 | 22000 | 22000 | 21950 | 705 |
| 243 | 20240401 | 143700 | 13535740850 | 21950 | 22000 | 22000 | 21950 | 1608 |
| 244 | 20240401 | 143600 | 13500405200 | 22000 | 22000 | 22000 | 21950 | 735 |
| 245 | 20240401 | 143500 | 13484237700 | 22000 | 21950 | 22000 | 21950 | 437 |
| 246 | 20240401 | 143400 | 13474638500 | 22000 | 21950 | 22000 | 21950 | 436 |
| 247 | 20240401 | 143300 | 13465049000 | 22000 | 22000 | 22000 | 21950 | 695 |
| 248 | 20240401 | 143200 | 13449764350 | 22000 | 22000 | 22000 | 21950 | 1473 |
| 249 | 20240401 | 143100 | 13417411750 | 22000 | 22000 | 22000 | 21950 | 3650 |
| 250 | 20240401 | 143000 | 13337142500 | 22000 | 21950 | 22000 | 21950 | 1387 |
| 251 | 20240401 | 142900 | 13306657800 | 22000 | 21950 | 22000 | 21950 | 1029 |
| 252 | 20240401 | 142800 | 13284040300 | 22000 | 21950 | 22000 | 21950 | 214 |
| 253 | 20240401 | 142700 | 13279332850 | 21950 | 22000 | 22000 | 21950 | 971 |
| 254 | 20240401 | 142600 | 13257975350 | 22000 | 22000 | 22000 | 21950 | 161 |
| 255 | 20240401 | 142500 | 13254439550 | 22000 | 22000 | 22000 | 21950 | 1230 |
| 256 | 20240401 | 142400 | 13227431500 | 22000 | 21950 | 22000 | 21950 | 1421 |
| 257 | 20240401 | 142300 | 13196173950 | 22000 | 22000 | 22000 | 21950 | 286 |
| 258 | 20240401 | 142200 | 13189888600 | 22000 | 22000 | 22000 | 21950 | 1049 |
| 259 | 20240401 | 142100 | 13166819800 | 22000 | 22000 | 22000 | 21950 | 251 |
| 260 | 20240401 | 142000 | 13161302900 | 22000 | 22000 | 22000 | 21950 | 213 |
| 261 | 20240401 | 141900 | 13156622050 | 22000 | 21950 | 22000 | 21950 | 648 |
| 262 | 20240401 | 141800 | 13142366950 | 21950 | 21950 | 22000 | 21950 | 362 |
| 263 | 20240401 | 141700 | 13134406550 | 21950 | 22000 | 22000 | 21950 | 555 |
| 264 | 20240401 | 141600 | 13122198800 | 21950 | 22000 | 22000 | 21950 | 2644 |
| 265 | 20240401 | 141500 | 13064038300 | 22000 | 22000 | 22000 | 21950 | 203 |
| 266 | 20240401 | 141400 | 13059572550 | 22000 | 21950 | 22000 | 21950 | 945 |
| 267 | 20240401 | 141300 | 13038790500 | 22000 | 22000 | 22000 | 21950 | 469 |
| 268 | 20240401 | 141200 | 13028474200 | 21950 | 22000 | 22000 | 21950 | 569 |
| 269 | 20240401 | 141100 | 13015959750 | 21950 | 22000 | 22000 | 21950 | 83 |
| 270 | 20240401 | 141000 | 13014135300 | 22000 | 22000 | 22000 | 21950 | 816 |
| 271 | 20240401 | 140900 | 12996198350 | 22000 | 21950 | 22000 | 21950 | 441 |
| 272 | 20240401 | 140800 | 12986496700 | 22000 | 22050 | 22050 | 22000 | 5815 |
| 273 | 20240401 | 140700 | 12858547900 | 22050 | 22050 | 22050 | 22000 | 1554 |
| 274 | 20240401 | 140600 | 12824294650 | 22050 | 22000 | 22050 | 22000 | 1226 |
| 275 | 20240401 | 140500 | 12797279950 | 22050 | 22050 | 22050 | 22000 | 604 |
| 276 | 20240401 | 140400 | 12783967200 | 22050 | 22000 | 22050 | 22000 | 396 |
| 277 | 20240401 | 140300 | 12775235650 | 22050 | 22000 | 22050 | 22000 | 485 |
| 278 | 20240401 | 140200 | 12764563850 | 22050 | 22000 | 22050 | 21950 | 11189 |
| 279 | 20240401 | 140100 | 12518405000 | 21950 | 22000 | 22000 | 21950 | 1053 |
| 280 | 20240401 | 140000 | 12495288700 | 22000 | 22000 | 22000 | 21950 | 294 |
| 281 | 20240401 | 135900 | 12488820950 | 22000 | 21950 | 22000 | 21950 | 755 |
| 282 | 20240401 | 135800 | 12472218350 | 22000 | 22000 | 22000 | 21950 | 246 |
| 283 | 20240401 | 135700 | 12466811900 | 22000 | 22000 | 22000 | 21950 | 750 |
| 284 | 20240401 | 135600 | 12450320050 | 22000 | 22000 | 22000 | 21950 | 11776 |
| 285 | 20240401 | 135500 | 12191249400 | 22000 | 22050 | 22050 | 22000 | 488 |
| 286 | 20240401 | 135400 | 12180494950 | 22050 | 22000 | 22050 | 22000 | 4720 |
| 287 | 20240401 | 135300 | 12076620950 | 22050 | 22000 | 22050 | 22000 | 201 |
| 288 | 20240401 | 135200 | 12072192400 | 22050 | 22050 | 22050 | 22000 | 640 |
| 289 | 20240401 | 135100 | 12058080450 | 22050 | 22050 | 22050 | 22000 | 2538 |
| 290 | 20240401 | 135000 | 12002128500 | 22000 | 22000 | 22050 | 22000 | 512 |
| 291 | 20240401 | 134900 | 11990861500 | 22050 | 22000 | 22050 | 22000 | 651 |
| 292 | 20240401 | 134800 | 11976519850 | 22050 | 22000 | 22050 | 22000 | 578 |
| 293 | 20240401 | 134700 | 11963786250 | 22050 | 22050 | 22050 | 22000 | 504 |
| 294 | 20240401 | 134600 | 11952677000 | 22050 | 22050 | 22050 | 22000 | 536 |
| 295 | 20240401 | 134500 | 11940876200 | 22000 | 22000 | 22050 | 22000 | 769 |
| 296 | 20240401 | 134400 | 11923927500 | 22050 | 22000 | 22050 | 22000 | 465 |
| 297 | 20240401 | 134300 | 11913677750 | 22000 | 22050 | 22050 | 22000 | 648 |
| 298 | 20240401 | 134200 | 11899402450 | 22000 | 22050 | 22050 | 22000 | 1776 |
| 299 | 20240401 | 134100 | 11860297400 | 22050 | 22000 | 22050 | 22000 | 146 |
| 300 | 20240401 | 134000 | 11857079700 | 22050 | 22050 | 22050 | 22000 | 807 |
| 301 | 20240401 | 133900 | 11839285600 | 22050 | 22000 | 22050 | 22000 | 501 |
| 302 | 20240401 | 133800 | 11828241200 | 22050 | 22000 | 22050 | 22000 | 152 |
| 303 | 20240401 | 133700 | 11824893950 | 22050 | 22050 | 22050 | 22000 | 1057 |
| 304 | 20240401 | 133600 | 11801595950 | 22000 | 22000 | 22050 | 22000 | 725 |
| 305 | 20240401 | 133500 | 11785622450 | 22000 | 22050 | 22050 | 22000 | 371 |
| 306 | 20240401 | 133400 | 11777454600 | 22050 | 22000 | 22050 | 22000 | 906 |
| 307 | 20240401 | 133300 | 11757479550 | 22050 | 22050 | 22050 | 22000 | 2268 |
| 308 | 20240401 | 133200 | 11707472650 | 22050 | 22050 | 22050 | 22000 | 1387 |
| 309 | 20240401 | 133100 | 11676915650 | 22000 | 22000 | 22050 | 22000 | 599 |
| 310 | 20240401 | 133000 | 11663713500 | 22000 | 22050 | 22050 | 22000 | 856 |
| 311 | 20240401 | 132900 | 11644866700 | 22050 | 22000 | 22050 | 22000 | 560 |
| 312 | 20240401 | 132800 | 11632520950 | 22000 | 22050 | 22050 | 22000 | 2527 |
| 313 | 20240401 | 132700 | 11576858750 | 22050 | 22050 | 22050 | 22000 | 490 |
| 314 | 20240401 | 132600 | 11566056850 | 22000 | 22050 | 22050 | 22000 | 977 |
| 315 | 20240401 | 132500 | 11544533350 | 22050 | 22000 | 22050 | 22000 | 1213 |
| 316 | 20240401 | 132400 | 11517844300 | 22050 | 22000 | 22050 | 22000 | 644 |
| 317 | 20240401 | 132300 | 11503644600 | 22050 | 22000 | 22050 | 22000 | 664 |
| 318 | 20240401 | 132200 | 11489015750 | 22000 | 22050 | 22050 | 22000 | 684 |
| 319 | 20240401 | 132100 | 11473945600 | 22050 | 22000 | 22050 | 22000 | 221 |
| 320 | 20240401 | 132000 | 11469075350 | 22050 | 22000 | 22050 | 22000 | 330 |
| 321 | 20240401 | 131900 | 11461800350 | 22050 | 22000 | 22050 | 22000 | 626 |
| 322 | 20240401 | 131800 | 11448009400 | 22050 | 22000 | 22050 | 22000 | 1091 |
| 323 | 20240401 | 131700 | 11423969850 | 22050 | 22050 | 22050 | 22000 | 1466 |
| 324 | 20240401 | 131600 | 11391697750 | 22000 | 22050 | 22050 | 22000 | 98 |
| 325 | 20240401 | 131500 | 11389538700 | 22050 | 22050 | 22050 | 22000 | 457 |
| 326 | 20240401 | 131400 | 11379463850 | 22050 | 22000 | 22050 | 22000 | 845 |
| 327 | 20240401 | 131300 | 11360841900 | 22050 | 22000 | 22050 | 22000 | 470 |
| 328 | 20240401 | 131200 | 11350482600 | 22000 | 22050 | 22050 | 22000 | 1084 |
| 329 | 20240401 | 131100 | 11326597800 | 22000 | 22050 | 22050 | 22000 | 340 |
| 330 | 20240401 | 131000 | 11319102550 | 22050 | 22100 | 22100 | 22050 | 5217 |
| 331 | 20240401 | 130900 | 11204064700 | 22100 | 22100 | 22100 | 22050 | 885 |
| 332 | 20240401 | 130800 | 11184516000 | 22050 | 22100 | 22100 | 22050 | 77 |
| 333 | 20240401 | 130700 | 11182816650 | 22050 | 22100 | 22100 | 22050 | 1211 |
| 334 | 20240401 | 130600 | 11156073350 | 22050 | 22050 | 22100 | 22050 | 976 |
| 335 | 20240401 | 130500 | 11134540400 | 22050 | 22050 | 22100 | 22050 | 1816 |
| 336 | 20240401 | 130400 | 11094494850 | 22050 | 22050 | 22100 | 22050 | 1304 |
| 337 | 20240401 | 130300 | 11065705300 | 22100 | 22050 | 22100 | 22050 | 580 |
| 338 | 20240401 | 130200 | 11052914000 | 22100 | 22100 | 22100 | 22050 | 1653 |
| 339 | 20240401 | 130100 | 11016444450 | 22100 | 22050 | 22100 | 22050 | 525 |
| 340 | 20240401 | 130000 | 11004857750 | 22050 | 22100 | 22100 | 22050 | 1210 |
| 341 | 20240401 | 125900 | 10978173200 | 22100 | 22050 | 22100 | 22050 | 882 |
| 342 | 20240401 | 125800 | 10958703750 | 22050 | 22100 | 22100 | 22050 | 340 |
| 343 | 20240401 | 125700 | 10951190400 | 22050 | 22050 | 22100 | 22000 | 12579 |
| 344 | 20240401 | 125600 | 10673799350 | 22000 | 22050 | 22050 | 22000 | 657 |
| 345 | 20240401 | 125500 | 10659336550 | 22000 | 22050 | 22050 | 22000 | 1164 |
| 346 | 20240401 | 125400 | 10633707850 | 22050 | 22050 | 22050 | 22000 | 2207 |
| 347 | 20240401 | 125300 | 10585126800 | 22050 | 22050 | 22050 | 22000 | 2948 |
| 348 | 20240401 | 125200 | 10520133550 | 22050 | 22050 | 22050 | 22000 | 1342 |
| 349 | 20240401 | 125100 | 10490545150 | 22000 | 22050 | 22050 | 22000 | 389 |
| 350 | 20240401 | 125000 | 10481975150 | 22050 | 22050 | 22050 | 22000 | 504 |
| 351 | 20240401 | 124900 | 10470871200 | 22050 | 22000 | 22050 | 22000 | 469 |
| 352 | 20240401 | 124800 | 10460533950 | 22000 | 22050 | 22050 | 22000 | 1346 |
| 353 | 20240401 | 124700 | 10430906500 | 22050 | 22050 | 22050 | 22000 | 994 |
| 354 | 20240401 | 124600 | 10408988950 | 22050 | 22000 | 22050 | 22000 | 527 |
| 355 | 20240401 | 124500 | 10397388900 | 22050 | 22000 | 22050 | 22000 | 223 |
| 356 | 20240401 | 124400 | 10392474950 | 22050 | 22050 | 22050 | 22000 | 877 |
| 357 | 20240401 | 124300 | 10373137400 | 22000 | 22050 | 22050 | 22000 | 310 |
| 358 | 20240401 | 124200 | 10366310700 | 22000 | 22050 | 22050 | 22000 | 1031 |
| 359 | 20240401 | 124100 | 10343605350 | 22050 | 22050 | 22100 | 22000 | 4733 |
| 360 | 20240401 | 124000 | 10239243200 | 22100 | 22100 | 22100 | 22050 | 699 |
| 361 | 20240401 | 123900 | 10223821750 | 22100 | 22050 | 22100 | 22050 | 707 |
| 362 | 20240401 | 123800 | 10208201200 | 22050 | 22050 | 22100 | 22050 | 301 |
| 363 | 20240401 | 123700 | 10201551400 | 22100 | 22100 | 22100 | 22050 | 955 |
| 364 | 20240401 | 123600 | 10180459050 | 22050 | 22050 | 22100 | 22000 | 9639 |
| 365 | 20240401 | 123500 | 9967917400 | 22000 | 21950 | 22050 | 21950 | 58539 |
| 366 | 20240401 | 123400 | 8679802700 | 21950 | 21950 | 22000 | 21950 | 1121 |
| 367 | 20240401 | 123300 | 8655141850 | 21950 | 22000 | 22000 | 21950 | 3710 |
| 368 | 20240401 | 123200 | 8573524900 | 22000 | 21950 | 22000 | 21950 | 32501 |
| 369 | 20240401 | 123100 | 7859893550 | 21950 | 21950 | 21950 | 21900 | 2108 |
| 370 | 20240401 | 123000 | 7813625250 | 21950 | 21900 | 21950 | 21850 | 2461 |
| 371 | 20240401 | 122900 | 7759718600 | 21950 | 21950 | 21950 | 21900 | 711 |
| 372 | 20240401 | 122800 | 7744127500 | 21900 | 21950 | 21950 | 21900 | 1367 |
| 373 | 20240401 | 122700 | 7714178300 | 21950 | 21950 | 21950 | 21900 | 651 |
| 374 | 20240401 | 122600 | 7699901950 | 21900 | 21950 | 21950 | 21900 | 2895 |
| 375 | 20240401 | 122500 | 7636486350 | 21950 | 21950 | 21950 | 21900 | 1109 |
| 376 | 20240401 | 122400 | 7612184100 | 21900 | 21950 | 21950 | 21900 | 2586 |
| 377 | 20240401 | 122300 | 7555423300 | 21950 | 21900 | 21950 | 21900 | 182 |
| 378 | 20240401 | 122200 | 7551430400 | 21900 | 21950 | 21950 | 21900 | 598 |
| 379 | 20240401 | 122100 | 7538309700 | 21900 | 21950 | 21950 | 21900 | 2111 |
| 380 | 20240401 | 122000 | 7492076600 | 21950 | 21900 | 21950 | 21900 | 2108 |
| 381 | 20240401 | 121900 | 7445894150 | 21950 | 21900 | 21950 | 21900 | 700 |
| 382 | 20240401 | 121800 | 7430536200 | 21950 | 21950 | 21950 | 21900 | 120 |
| 383 | 20240401 | 121700 | 7427904100 | 21950 | 21950 | 21950 | 21900 | 357 |
| 384 | 20240401 | 121600 | 7420068650 | 21950 | 21950 | 21950 | 21800 | 23398 |
| 385 | 20240401 | 121500 | 6908310350 | 21950 | 21950 | 21950 | 21900 | 2248 |
| 386 | 20240401 | 121400 | 6859050600 | 21950 | 21950 | 21950 | 21900 | 658 |
| 387 | 20240401 | 121300 | 6844608000 | 21900 | 21950 | 21950 | 21900 | 1123 |
| 388 | 20240401 | 121200 | 6820005150 | 21900 | 21950 | 21950 | 21900 | 431 |
| 389 | 20240401 | 121100 | 6810546800 | 21900 | 21950 | 21950 | 21900 | 645 |
| 390 | 20240401 | 121000 | 6796409750 | 21900 | 21950 | 21950 | 21900 | 154 |
| 391 | 20240401 | 120900 | 6793034550 | 21950 | 21950 | 21950 | 21900 | 484 |
| 392 | 20240401 | 120800 | 6782412800 | 21950 | 21900 | 21950 | 21900 | 704 |
| 393 | 20240401 | 120700 | 6766975600 | 21950 | 21950 | 21950 | 21900 | 426 |
| 394 | 20240401 | 120600 | 6757625650 | 21900 | 21950 | 21950 | 21900 | 854 |
| 395 | 20240401 | 120500 | 6738919900 | 21900 | 21900 | 21950 | 21900 | 273 |
| 396 | 20240401 | 120400 | 6732930650 | 21900 | 21950 | 21950 | 21900 | 489 |
| 397 | 20240401 | 120300 | 6722197800 | 21950 | 21950 | 21950 | 21900 | 474 |
| 398 | 20240401 | 120200 | 6711803050 | 21900 | 21950 | 21950 | 21900 | 715 |
| 399 | 20240401 | 120100 | 6696114800 | 21950 | 21950 | 21950 | 21900 | 264 |
| 400 | 20240401 | 120000 | 6690325100 | 21900 | 21900 | 21950 | 21900 | 386 |
| 401 | 20240401 | 115900 | 6681857450 | 21900 | 21950 | 21950 | 21900 | 458 |
| 402 | 20240401 | 115800 | 6671808950 | 21950 | 21900 | 21950 | 21900 | 517 |
| 403 | 20240401 | 115700 | 6660482350 | 21900 | 21950 | 21950 | 21900 | 1559 |
| 404 | 20240401 | 115600 | 6626312350 | 21950 | 21900 | 21950 | 21900 | 218 |
| 405 | 20240401 | 115500 | 6621534150 | 21900 | 21900 | 21950 | 21900 | 330 |
| 406 | 20240401 | 115400 | 6614306050 | 21900 | 21950 | 21950 | 21900 | 2212 |
| 407 | 20240401 | 115300 | 6565794600 | 21900 | 21950 | 21950 | 21900 | 390 |
| 408 | 20240401 | 115200 | 6557251700 | 21950 | 21950 | 21950 | 21900 | 1854 |
| 409 | 20240401 | 115100 | 6516629350 | 21950 | 21900 | 21950 | 21850 | 14018 |
| 410 | 20240401 | 115000 | 6209623400 | 21850 | 21850 | 21900 | 21850 | 715 |
| 411 | 20240401 | 114900 | 6193982750 | 21900 | 21900 | 21900 | 21850 | 1326 |
| 412 | 20240401 | 114800 | 6164951450 | 21900 | 21850 | 21900 | 21850 | 909 |
| 413 | 20240401 | 114700 | 6145068100 | 21900 | 21900 | 21900 | 21850 | 981 |
| 414 | 20240401 | 114600 | 6123611400 | 21900 | 21850 | 21900 | 21850 | 2611 |
| 415 | 20240401 | 114500 | 6066439800 | 21900 | 21800 | 21900 | 21800 | 10757 |
| 416 | 20240401 | 114400 | 5831278850 | 21850 | 21850 | 21850 | 21800 | 726 |
| 417 | 20240401 | 114300 | 5815423200 | 21850 | 21850 | 21850 | 21800 | 954 |
| 418 | 20240401 | 114200 | 5794595950 | 21850 | 21850 | 21850 | 21800 | 821 |
| 419 | 20240401 | 114100 | 5776672550 | 21800 | 21850 | 21850 | 21800 | 229 |
| 420 | 20240401 | 114000 | 5771676050 | 21850 | 21800 | 21850 | 21800 | 674 |
| 421 | 20240401 | 113900 | 5756966850 | 21850 | 21800 | 21850 | 21800 | 594 |
| 422 | 20240401 | 113800 | 5743996500 | 21800 | 21800 | 21850 | 21800 | 552 |
| 423 | 20240401 | 113700 | 5731959800 | 21850 | 21850 | 21850 | 21800 | 638 |
| 424 | 20240401 | 113600 | 5718023250 | 21800 | 21850 | 21850 | 21800 | 465 |
| 425 | 20240401 | 113500 | 5707881800 | 21850 | 21850 | 21850 | 21800 | 644 |
| 426 | 20240401 | 113400 | 5693828150 | 21850 | 21850 | 21850 | 21800 | 608 |
| 427 | 20240401 | 113300 | 5680550300 | 21800 | 21800 | 21850 | 21800 | 460 |
| 428 | 20240401 | 113200 | 5670520050 | 21800 | 21850 | 21850 | 21800 | 685 |
| 429 | 20240401 | 113100 | 5655560100 | 21800 | 21850 | 21850 | 21800 | 428 |
| 430 | 20240401 | 113000 | 5646226050 | 21850 | 21850 | 21850 | 21800 | 2042 |
| 431 | 20240401 | 112900 | 5601627150 | 21850 | 21800 | 21850 | 21800 | 1182 |
| 432 | 20240401 | 112800 | 5575807700 | 21850 | 21850 | 21850 | 21800 | 601 |
| 433 | 20240401 | 112700 | 5562690100 | 21850 | 21850 | 21850 | 21800 | 1342 |
| 434 | 20240401 | 112600 | 5533376050 | 21850 | 21800 | 21850 | 21800 | 689 |
| 435 | 20240401 | 112500 | 5518338800 | 21850 | 21800 | 21850 | 21800 | 502 |
| 436 | 20240401 | 112400 | 5507388450 | 21800 | 21850 | 21850 | 21800 | 744 |
| 437 | 20240401 | 112300 | 5491139550 | 21800 | 21750 | 21850 | 21750 | 10114 |
| 438 | 20240401 | 112200 | 5270668650 | 21800 | 21800 | 21800 | 21750 | 1882 |
| 439 | 20240401 | 112100 | 5229649100 | 21750 | 21800 | 21800 | 21750 | 720 |
| 440 | 20240401 | 112000 | 5213971750 | 21800 | 21800 | 21800 | 21750 | 518 |
| 441 | 20240401 | 111900 | 5202692250 | 21750 | 21800 | 21800 | 21750 | 998 |
| 442 | 20240401 | 111800 | 5180966100 | 21800 | 21800 | 21800 | 21750 | 1308 |
| 443 | 20240401 | 111700 | 5152499250 | 21800 | 21800 | 21800 | 21750 | 1227 |
| 444 | 20240401 | 111600 | 5125757850 | 21800 | 21750 | 21800 | 21750 | 525 |
| 445 | 20240401 | 111500 | 5114334400 | 21800 | 21800 | 21800 | 21750 | 3102 |
| 446 | 20240401 | 111400 | 5046842850 | 21800 | 21800 | 21800 | 21750 | 821 |
| 447 | 20240401 | 111300 | 5028962700 | 21800 | 21750 | 21800 | 21750 | 773 |
| 448 | 20240401 | 111200 | 5012131350 | 21800 | 21750 | 21800 | 21750 | 922 |
| 449 | 20240401 | 111100 | 4992043100 | 21800 | 21750 | 21800 | 21750 | 661 |
| 450 | 20240401 | 111000 | 4977662050 | 21800 | 21800 | 21800 | 21750 | 679 |
| 451 | 20240401 | 110900 | 4962877150 | 21750 | 21800 | 21800 | 21750 | 2083 |
| 452 | 20240401 | 110800 | 4917540500 | 21750 | 21800 | 21800 | 21750 | 1204 |
| 453 | 20240401 | 110700 | 4891343700 | 21800 | 21750 | 21800 | 21750 | 1599 |
| 454 | 20240401 | 110600 | 4856541850 | 21750 | 21800 | 21800 | 21750 | 627 |
| 455 | 20240401 | 110500 | 4842887200 | 21750 | 21800 | 21800 | 21750 | 166 |
| 456 | 20240401 | 110400 | 4839275550 | 21800 | 21750 | 21800 | 21750 | 1200 |
| 457 | 20240401 | 110300 | 4813165400 | 21800 | 21800 | 21850 | 21750 | 9950 |
| 458 | 20240401 | 110200 | 4596256900 | 21850 | 21800 | 21850 | 21800 | 380 |
| 459 | 20240401 | 110100 | 4587972100 | 21800 | 21800 | 21850 | 21800 | 855 |
| 460 | 20240401 | 110000 | 4569313850 | 21850 | 21850 | 21850 | 21800 | 522 |
| 461 | 20240401 | 105900 | 4557932450 | 21850 | 21800 | 21850 | 21800 | 736 |
| 462 | 20240401 | 105800 | 4541885300 | 21800 | 21800 | 21850 | 21800 | 271 |
| 463 | 20240401 | 105700 | 4535975200 | 21800 | 21800 | 21850 | 21800 | 456 |
| 464 | 20240401 | 105600 | 4526029050 | 21800 | 21800 | 21850 | 21800 | 4647 |
| 465 | 20240401 | 105500 | 4424689750 | 21800 | 21800 | 21850 | 21800 | 540 |
| 466 | 20240401 | 105400 | 4412899450 | 21800 | 21800 | 21850 | 21800 | 1023 |
| 467 | 20240401 | 105300 | 4390583100 | 21800 | 21850 | 21850 | 21800 | 597 |
| 468 | 20240401 | 105200 | 4377551250 | 21850 | 21850 | 21850 | 21800 | 1834 |
| 469 | 20240401 | 105100 | 4337500800 | 21800 | 21800 | 21850 | 21800 | 749 |
| 470 | 20240401 | 105000 | 4321156600 | 21800 | 21850 | 21850 | 21800 | 1406 |
| 471 | 20240401 | 104900 | 4290454700 | 21850 | 21800 | 21850 | 21800 | 559 |
| 472 | 20240401 | 104800 | 4278267550 | 21800 | 21800 | 21850 | 21800 | 354 |
| 473 | 20240401 | 104700 | 4270548450 | 21800 | 21800 | 21850 | 21800 | 560 |
| 474 | 20240401 | 104600 | 4258339000 | 21850 | 21800 | 21850 | 21800 | 610 |
| 475 | 20240401 | 104500 | 4245040400 | 21850 | 21800 | 21850 | 21800 | 616 |
| 476 | 20240401 | 104400 | 4231610400 | 21800 | 21800 | 21850 | 21800 | 743 |
| 477 | 20240401 | 104300 | 4215408650 | 21800 | 21800 | 21850 | 21800 | 558 |
| 478 | 20240401 | 104200 | 4203234000 | 21800 | 21800 | 21850 | 21800 | 631 |
| 479 | 20240401 | 104100 | 4189477550 | 21800 | 21800 | 21850 | 21800 | 1744 |
| 480 | 20240401 | 104000 | 4151453100 | 21800 | 21850 | 21850 | 21800 | 1048 |
| 481 | 20240401 | 103900 | 4128605800 | 21850 | 21800 | 21850 | 21800 | 485 |
| 482 | 20240401 | 103800 | 4118030050 | 21800 | 21850 | 21850 | 21800 | 18704 |
| 483 | 20240401 | 103700 | 3709365150 | 21900 | 21850 | 21900 | 21850 | 953 |
| 484 | 20240401 | 103600 | 3688540500 | 21850 | 21900 | 21900 | 21850 | 1999 |
| 485 | 20240401 | 103500 | 3644837250 | 21850 | 21850 | 21900 | 21850 | 619 |
| 486 | 20240401 | 103400 | 3631311550 | 21850 | 21900 | 21900 | 21850 | 60 |
| 487 | 20240401 | 103300 | 3630000150 | 21850 | 21850 | 21900 | 21850 | 92 |
| 488 | 20240401 | 103200 | 3627987050 | 21850 | 21850 | 21900 | 21850 | 138 |
| 489 | 20240401 | 103100 | 3624970650 | 21850 | 21850 | 21900 | 21850 | 702 |
| 490 | 20240401 | 103000 | 3609631100 | 21850 | 21900 | 21900 | 21850 | 151 |
| 491 | 20240401 | 102900 | 3606324650 | 21850 | 21900 | 21900 | 21850 | 471 |
| 492 | 20240401 | 102800 | 3596011050 | 21900 | 21950 | 21950 | 21850 | 3146 |
| 493 | 20240401 | 102700 | 3527114200 | 21900 | 21950 | 21950 | 21900 | 999 |
| 494 | 20240401 | 102600 | 3505233450 | 21900 | 21900 | 21950 | 21900 | 255 |
| 495 | 20240401 | 102500 | 3499638750 | 21900 | 21950 | 21950 | 21900 | 194 |
| 496 | 20240401 | 102400 | 3495389050 | 21900 | 21900 | 21950 | 21900 | 563 |
| 497 | 20240401 | 102300 | 3483056200 | 21900 | 21900 | 21950 | 21850 | 13683 |
| 498 | 20240401 | 102200 | 3183315100 | 21900 | 21900 | 21900 | 21850 | 2228 |
| 499 | 20240401 | 102100 | 3134528350 | 21850 | 21850 | 21900 | 21850 | 11100 |
| 500 | 20240401 | 102000 | 2891444550 | 21850 | 21850 | 21900 | 21850 | 1429 |
| 501 | 20240401 | 101900 | 2860176100 | 21900 | 21900 | 21900 | 21850 | 1542 |
| 502 | 20240401 | 101800 | 2826406550 | 21900 | 21900 | 21900 | 21850 | 3401 |
| 503 | 20240401 | 101700 | 2751925400 | 21900 | 21850 | 21900 | 21850 | 41 |
| 504 | 20240401 | 101600 | 2751028550 | 21850 | 21850 | 21900 | 21850 | 263 |
| 505 | 20240401 | 101500 | 2745281050 | 21850 | 21900 | 21900 | 21850 | 213 |
| 506 | 20240401 | 101400 | 2740616600 | 21900 | 21850 | 21900 | 21850 | 193 |
| 507 | 20240401 | 101300 | 2736396850 | 21850 | 21850 | 21900 | 21850 | 145 |
| 508 | 20240401 | 101200 | 2733225300 | 21850 | 21850 | 21900 | 21850 | 104 |
| 509 | 20240401 | 101100 | 2730952450 | 21900 | 21900 | 21900 | 21850 | 328 |
| 510 | 20240401 | 101000 | 2723775000 | 21900 | 21850 | 21900 | 21800 | 11818 |
| 511 | 20240401 | 100900 | 2465436050 | 21850 | 21850 | 21850 | 21800 | 910 |
| 512 | 20240401 | 100800 | 2445575400 | 21850 | 21850 | 21850 | 21800 | 1265 |
| 513 | 20240401 | 100700 | 2417935800 | 21850 | 21800 | 21850 | 21800 | 1122 |
| 514 | 20240401 | 100600 | 2393464800 | 21850 | 21850 | 21850 | 21800 | 2786 |
| 515 | 20240401 | 100500 | 2332650350 | 21800 | 21850 | 21850 | 21800 | 274 |
| 516 | 20240401 | 100400 | 2326674850 | 21800 | 21850 | 21850 | 21800 | 933 |
| 517 | 20240401 | 100300 | 2306291750 | 21850 | 21850 | 21850 | 21800 | 132 |
| 518 | 20240401 | 100200 | 2303407800 | 21850 | 21850 | 21850 | 21800 | 990 |
| 519 | 20240401 | 100100 | 2281786700 | 21850 | 21850 | 21850 | 21800 | 510 |
| 520 | 20240401 | 100000 | 2270666000 | 21850 | 21850 | 21850 | 21800 | 754 |
| 521 | 20240401 | 095900 | 2254226500 | 21850 | 21800 | 21850 | 21800 | 302 |
| 522 | 20240401 | 095800 | 2247631850 | 21850 | 21850 | 21850 | 21800 | 220 |
| 523 | 20240401 | 095700 | 2242826700 | 21850 | 21850 | 21850 | 21800 | 2770 |
| 524 | 20240401 | 095600 | 2182302300 | 21850 | 21850 | 21850 | 21800 | 184 |
| 525 | 20240401 | 095500 | 2178284850 | 21850 | 21800 | 21850 | 21800 | 588 |
| 526 | 20240401 | 095400 | 2165462450 | 21850 | 21850 | 21850 | 21800 | 292 |
| 527 | 20240401 | 095300 | 2159083850 | 21850 | 21850 | 21850 | 21800 | 217 |
| 528 | 20240401 | 095200 | 2154347000 | 21850 | 21850 | 21850 | 21800 | 266 |
| 529 | 20240401 | 095100 | 2148543250 | 21850 | 21850 | 21850 | 21800 | 222 |
| 530 | 20240401 | 095000 | 2143701150 | 21850 | 21800 | 21850 | 21800 | 854 |
| 531 | 20240401 | 094900 | 2125081800 | 21850 | 21750 | 21850 | 21700 | 21015 |
| 532 | 20240401 | 094800 | 1667514150 | 21750 | 21700 | 21750 | 21700 | 762 |
| 533 | 20240401 | 094700 | 1650963750 | 21750 | 21750 | 21750 | 21700 | 1540 |
| 534 | 20240401 | 094600 | 1617484800 | 21700 | 21750 | 21750 | 21700 | 948 |
| 535 | 20240401 | 094500 | 1596872300 | 21750 | 21700 | 21750 | 21700 | 603 |
| 536 | 20240401 | 094400 | 1583768900 | 21700 | 21750 | 21750 | 21700 | 519 |
| 537 | 20240401 | 094300 | 1572500300 | 21700 | 21750 | 21750 | 21700 | 968 |
| 538 | 20240401 | 094200 | 1551478850 | 21750 | 21700 | 21750 | 21700 | 1212 |
| 539 | 20240401 | 094100 | 1525170600 | 21700 | 21750 | 21750 | 21700 | 1340 |
| 540 | 20240401 | 094000 | 1496090900 | 21700 | 21700 | 21750 | 21700 | 1622 |
| 541 | 20240401 | 093900 | 1460892200 | 21750 | 21750 | 21750 | 21700 | 1392 |
| 542 | 20240401 | 093800 | 1430683000 | 21750 | 21700 | 21750 | 21700 | 1371 |
| 543 | 20240401 | 093700 | 1400869900 | 21750 | 21700 | 21750 | 21700 | 662 |
| 544 | 20240401 | 093600 | 1386478700 | 21750 | 21750 | 21750 | 21700 | 820 |
| 545 | 20240401 | 093500 | 1368669400 | 21750 | 21750 | 21750 | 21700 | 349 |
| 546 | 20240401 | 093400 | 1361085750 | 21700 | 21750 | 21750 | 21700 | 1565 |
| 547 | 20240401 | 093300 | 1327089100 | 21750 | 21700 | 21750 | 21700 | 914 |
| 548 | 20240401 | 093200 | 1307246900 | 21750 | 21700 | 21750 | 21700 | 341 |
| 549 | 20240401 | 093100 | 1299837700 | 21750 | 21750 | 21750 | 21700 | 1165 |
| 550 | 20240401 | 093000 | 1274537500 | 21750 | 21750 | 21750 | 21700 | 777 |
| 551 | 20240401 | 092900 | 1257641750 | 21700 | 21750 | 21750 | 21700 | 2237 |
| 552 | 20240401 | 092800 | 1209032550 | 21750 | 21700 | 21750 | 21700 | 1654 |
| 553 | 20240401 | 092700 | 1173076000 | 21700 | 21750 | 21750 | 21700 | 409 |
| 554 | 20240401 | 092600 | 1164191500 | 21700 | 21700 | 21750 | 21700 | 429 |
| 555 | 20240401 | 092500 | 1154878300 | 21700 | 21700 | 21750 | 21700 | 902 |
| 556 | 20240401 | 092400 | 1135272700 | 21700 | 21750 | 21750 | 21700 | 471 |
| 557 | 20240401 | 092300 | 1125049250 | 21750 | 21750 | 21750 | 21700 | 1122 |
| 558 | 20240401 | 092200 | 1100694300 | 21750 | 21750 | 21750 | 21700 | 905 |
| 559 | 20240401 | 092100 | 1081021850 | 21750 | 21700 | 21750 | 21700 | 621 |
| 560 | 20240401 | 092000 | 1067523250 | 21700 | 21700 | 21750 | 21700 | 1322 |
| 561 | 20240401 | 091900 | 1038824000 | 21700 | 21750 | 21750 | 21700 | 3601 |
| 562 | 20240401 | 091800 | 960565400 | 21700 | 21700 | 21750 | 21700 | 1925 |
| 563 | 20240401 | 091700 | 918775300 | 21700 | 21700 | 21750 | 21700 | 2210 |
| 564 | 20240401 | 091600 | 870812250 | 21700 | 21750 | 21750 | 21700 | 1688 |
| 565 | 20240401 | 091500 | 834177750 | 21700 | 21750 | 21750 | 21700 | 1411 |
| 566 | 20240401 | 091400 | 803547550 | 21700 | 21750 | 21750 | 21700 | 1309 |
| 567 | 20240401 | 091300 | 775084500 | 21700 | 21750 | 21750 | 21700 | 1343 |
| 568 | 20240401 | 091200 | 745923250 | 21750 | 21750 | 21750 | 21700 | 451 |
| 569 | 20240401 | 091100 | 736122850 | 21750 | 21750 | 21750 | 21700 | 2366 |
| 570 | 20240401 | 091000 | 684761650 | 21750 | 21700 | 21750 | 21700 | 4094 |
| 571 | 20240401 | 090900 | 595723100 | 21750 | 21800 | 21800 | 21700 | 2767 |
| 572 | 20240401 | 090800 | 535539550 | 21800 | 21800 | 21800 | 21750 | 231 |
| 573 | 20240401 | 090700 | 530505000 | 21800 | 21750 | 21800 | 21750 | 195 |
| 574 | 20240401 | 090600 | 526257950 | 21750 | 21800 | 21800 | 21750 | 2222 |
| 575 | 20240401 | 090500 | 477908600 | 21800 | 21700 | 21800 | 21700 | 721 |
| 576 | 20240401 | 090400 | 462229250 | 21700 | 21750 | 21800 | 21700 | 2313 |
| 577 | 20240401 | 090300 | 412005550 | 21750 | 21800 | 21800 | 21700 | 7624 |
| 578 | 20240401 | 090200 | 246166000 | 21800 | 21800 | 21800 | 21800 | 564 |
| 579 | 20240401 | 090100 | 233870800 | 21800 | 21800 | 21850 | 21800 | 2423 |
| 580 | 20240401 | 090000 | 181049300 | 21800 | 21750 | 21850 | 21750 | 8320 |