31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 4108 |
| 3 | 20240403 | 184800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240403 | 184700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240403 | 184600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240403 | 184500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240403 | 184400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240403 | 184300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240403 | 184200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240403 | 184100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240403 | 184000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240403 | 183900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240403 | 183800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240403 | 183700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240403 | 183600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240403 | 183500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240403 | 183400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240403 | 183300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240403 | 183200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240403 | 183100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240403 | 183000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240403 | 182900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240403 | 182800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240403 | 182700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240403 | 182600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240403 | 182500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240403 | 182400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240403 | 182300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240403 | 182200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240403 | 182100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240403 | 182000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240403 | 181900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 4108 |
| 33 | 20240403 | 181800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240403 | 181700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240403 | 181600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240403 | 181500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240403 | 181400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240403 | 181300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240403 | 181200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240403 | 181100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240403 | 181000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240403 | 180900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240403 | 180800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240403 | 180700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240403 | 180600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240403 | 180500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240403 | 180400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240403 | 180300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240403 | 180200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240403 | 180100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240403 | 180000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240403 | 175900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240403 | 175800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240403 | 175700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240403 | 175600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240403 | 175500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240403 | 175400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240403 | 175300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240403 | 175200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240403 | 175100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240403 | 175000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240403 | 174900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 4108 |
| 63 | 20240403 | 174800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240403 | 174700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240403 | 174600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240403 | 174500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240403 | 174400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240403 | 174300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240403 | 174200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240403 | 174100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240403 | 174000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240403 | 173900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240403 | 173800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240403 | 173700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240403 | 173600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240403 | 173500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240403 | 173400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240403 | 173300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240403 | 173200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240403 | 173100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240403 | 173000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240403 | 172900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240403 | 172800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240403 | 172700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240403 | 172600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240403 | 172500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240403 | 172400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240403 | 172300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240403 | 172200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240403 | 172100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240403 | 172000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240403 | 171900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 4108 |
| 93 | 20240403 | 171800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240403 | 171700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240403 | 171600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240403 | 171500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240403 | 171400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240403 | 171300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240403 | 171200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240403 | 171100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240403 | 171000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240403 | 170900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240403 | 170800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240403 | 170700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240403 | 170600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240403 | 170500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240403 | 170400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240403 | 170300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240403 | 170200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240403 | 170100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240403 | 170000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240403 | 165900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240403 | 165800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240403 | 165700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240403 | 165600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240403 | 165500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240403 | 165400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240403 | 165300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240403 | 165200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240403 | 165100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240403 | 165000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240403 | 164900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 4108 |
| 123 | 20240403 | 164800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240403 | 164700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240403 | 164600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240403 | 164500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240403 | 164400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240403 | 164300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240403 | 164200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240403 | 164100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240403 | 164000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240403 | 163900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240403 | 163800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240403 | 163700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240403 | 163600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240403 | 163500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240403 | 163400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240403 | 163300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240403 | 163200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240403 | 163100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240403 | 163000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240403 | 162900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240403 | 162800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240403 | 162700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240403 | 162600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240403 | 162500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240403 | 162400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240403 | 162300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240403 | 162200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240403 | 162100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240403 | 162000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240403 | 161900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 4108 |
| 153 | 20240403 | 161800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240403 | 161700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240403 | 161600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240403 | 161500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240403 | 161400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240403 | 161300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240403 | 161200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240403 | 161100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240403 | 161000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240403 | 160900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240403 | 160800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240403 | 160700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240403 | 160600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240403 | 160500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240403 | 160400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240403 | 160300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240403 | 160200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240403 | 160100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240403 | 160000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240403 | 155900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240403 | 155800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240403 | 155700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240403 | 155600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240403 | 155500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240403 | 155400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240403 | 155300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240403 | 155200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240403 | 155100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240403 | 155000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240403 | 154900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 4108 |
| 183 | 20240403 | 154800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240403 | 154700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240403 | 154600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240403 | 154500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240403 | 154400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240403 | 154300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240403 | 154200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240403 | 154100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240403 | 154000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240403 | 153900 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240403 | 153800 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240403 | 153700 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240403 | 153600 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240403 | 153500 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240403 | 153400 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240403 | 153300 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240403 | 153200 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240403 | 153100 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240403 | 153000 | 5692056800 | 21500 | 21500 | 21500 | 21500 | 4108 |
| 202 | 20240403 | 152900 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240403 | 152800 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240403 | 152700 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240403 | 152600 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240403 | 152500 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240403 | 152400 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240403 | 152300 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240403 | 152200 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240403 | 152100 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240403 | 152000 | 5603734800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240403 | 151900 | 5603734800 | 21500 | 21450 | 21500 | 21400 | 820 |
| 213 | 20240403 | 151800 | 5586130800 | 21450 | 21450 | 21450 | 21400 | 250 |
| 214 | 20240403 | 151700 | 5580768500 | 21450 | 21450 | 21450 | 21400 | 1987 |
| 215 | 20240403 | 151600 | 5538172350 | 21450 | 21450 | 21450 | 21400 | 457 |
| 216 | 20240403 | 151500 | 5528370750 | 21450 | 21450 | 21450 | 21450 | 80 |
| 217 | 20240403 | 151400 | 5526654750 | 21400 | 21450 | 21450 | 21400 | 241 |
| 218 | 20240403 | 151300 | 5521486850 | 21450 | 21400 | 21450 | 21400 | 1877 |
| 219 | 20240403 | 151200 | 5481228100 | 21450 | 21450 | 21450 | 21400 | 609 |
| 220 | 20240403 | 151100 | 5468187050 | 21450 | 21400 | 21450 | 21400 | 931 |
| 221 | 20240403 | 151000 | 5448251600 | 21450 | 21450 | 21450 | 21400 | 3471 |
| 222 | 20240403 | 150900 | 5373965100 | 21400 | 21450 | 21450 | 21400 | 751 |
| 223 | 20240403 | 150800 | 5357856600 | 21450 | 21500 | 21500 | 21450 | 3434 |
| 224 | 20240403 | 150700 | 5284189050 | 21500 | 21500 | 21500 | 21450 | 543 |
| 225 | 20240403 | 150600 | 5272539900 | 21500 | 21450 | 21500 | 21450 | 1426 |
| 226 | 20240403 | 150500 | 5241901700 | 21450 | 21500 | 21500 | 21450 | 285 |
| 227 | 20240403 | 150400 | 5235788250 | 21450 | 21500 | 21500 | 21450 | 90 |
| 228 | 20240403 | 150300 | 5233855000 | 21500 | 21500 | 21500 | 21500 | 457 |
| 229 | 20240403 | 150200 | 5224029500 | 21500 | 21450 | 21500 | 21450 | 555 |
| 230 | 20240403 | 150100 | 5212105650 | 21450 | 21450 | 21500 | 21450 | 546 |
| 231 | 20240403 | 150000 | 5200381650 | 21500 | 21500 | 21500 | 21450 | 5 |
| 232 | 20240403 | 145900 | 5200274200 | 21500 | 21500 | 21500 | 21450 | 365 |
| 233 | 20240403 | 145800 | 5192440450 | 21500 | 21500 | 21500 | 21450 | 317 |
| 234 | 20240403 | 145700 | 5185636550 | 21500 | 21450 | 21500 | 21450 | 1044 |
| 235 | 20240403 | 145600 | 5163217700 | 21450 | 21500 | 21500 | 21450 | 1001 |
| 236 | 20240403 | 145500 | 5141745650 | 21500 | 21450 | 21500 | 21450 | 32 |
| 237 | 20240403 | 145400 | 5141059150 | 21450 | 21450 | 21450 | 21450 | 17 |
| 238 | 20240403 | 145300 | 5140694500 | 21450 | 21450 | 21500 | 21450 | 381 |
| 239 | 20240403 | 145200 | 5132508100 | 21500 | 21450 | 21500 | 21450 | 131 |
| 240 | 20240403 | 145100 | 5129697600 | 21450 | 21450 | 21450 | 21400 | 1368 |
| 241 | 20240403 | 145000 | 5100354500 | 21450 | 21450 | 21450 | 21450 | 174 |
| 242 | 20240403 | 144900 | 5096622200 | 21450 | 21450 | 21450 | 21400 | 225 |
| 243 | 20240403 | 144800 | 5091801350 | 21450 | 21400 | 21450 | 21400 | 182 |
| 244 | 20240403 | 144700 | 5087906200 | 21450 | 21450 | 21450 | 21400 | 1912 |
| 245 | 20240403 | 144600 | 5046988500 | 21450 | 21400 | 21450 | 21400 | 72 |
| 246 | 20240403 | 144500 | 5045446600 | 21400 | 21450 | 21450 | 21400 | 161 |
| 247 | 20240403 | 144400 | 5041995600 | 21450 | 21450 | 21450 | 21450 | 700 |
| 248 | 20240403 | 144300 | 5026980600 | 21450 | 21400 | 21450 | 21400 | 635 |
| 249 | 20240403 | 144200 | 5013390550 | 21400 | 21450 | 21450 | 21400 | 478 |
| 250 | 20240403 | 144100 | 5003142700 | 21400 | 21450 | 21450 | 21400 | 751 |
| 251 | 20240403 | 144000 | 4987070900 | 21450 | 21450 | 21450 | 21450 | 218 |
| 252 | 20240403 | 143900 | 4982394800 | 21450 | 21450 | 21450 | 21450 | 50 |
| 253 | 20240403 | 143800 | 4981322300 | 21450 | 21450 | 21450 | 21400 | 354 |
| 254 | 20240403 | 143700 | 4973736600 | 21450 | 21500 | 21500 | 21450 | 1621 |
| 255 | 20240403 | 143600 | 4938948050 | 21500 | 21450 | 21500 | 21450 | 2760 |
| 256 | 20240403 | 143500 | 4879743550 | 21450 | 21450 | 21500 | 21450 | 1364 |
| 257 | 20240403 | 143400 | 4850485300 | 21450 | 21450 | 21450 | 21450 | 1 |
| 258 | 20240403 | 143300 | 4850463850 | 21450 | 21450 | 21500 | 21450 | 152 |
| 259 | 20240403 | 143200 | 4847201100 | 21450 | 21500 | 21500 | 21450 | 225 |
| 260 | 20240403 | 143100 | 4842373600 | 21450 | 21450 | 21450 | 21450 | 355 |
| 261 | 20240403 | 143000 | 4834758850 | 21450 | 21500 | 21500 | 21450 | 77 |
| 262 | 20240403 | 142900 | 4833106600 | 21500 | 21450 | 21500 | 21450 | 104 |
| 263 | 20240403 | 142800 | 4830875600 | 21450 | 21500 | 21500 | 21450 | 860 |
| 264 | 20240403 | 142700 | 4812426250 | 21450 | 21450 | 21450 | 21450 | 555 |
| 265 | 20240403 | 142600 | 4800521500 | 21500 | 21450 | 21500 | 21450 | 223 |
| 266 | 20240403 | 142500 | 4795729000 | 21450 | 21500 | 21500 | 21450 | 71 |
| 267 | 20240403 | 142400 | 4794202600 | 21500 | 21500 | 21500 | 21500 | 104 |
| 268 | 20240403 | 142300 | 4791966600 | 21500 | 21500 | 21500 | 21450 | 152 |
| 269 | 20240403 | 142200 | 4788699650 | 21500 | 21500 | 21500 | 21450 | 79 |
| 270 | 20240403 | 142100 | 4787002550 | 21500 | 21500 | 21500 | 21450 | 690 |
| 271 | 20240403 | 142000 | 4772193650 | 21500 | 21450 | 21500 | 21450 | 1068 |
| 272 | 20240403 | 141900 | 4749284650 | 21450 | 21500 | 21500 | 21450 | 221 |
| 273 | 20240403 | 141800 | 4744544150 | 21450 | 21450 | 21500 | 21450 | 544 |
| 274 | 20240403 | 141700 | 4732875150 | 21450 | 21500 | 21500 | 21450 | 226 |
| 275 | 20240403 | 141600 | 4728024450 | 21500 | 21450 | 21500 | 21450 | 125 |
| 276 | 20240403 | 141500 | 4725341450 | 21500 | 21500 | 21500 | 21450 | 187 |
| 277 | 20240403 | 141400 | 4721323450 | 21500 | 21500 | 21500 | 21500 | 174 |
| 278 | 20240403 | 141300 | 4717582450 | 21500 | 21500 | 21500 | 21500 | 598 |
| 279 | 20240403 | 141200 | 4704725450 | 21500 | 21500 | 21500 | 21500 | 10 |
| 280 | 20240403 | 141100 | 4704510450 | 21500 | 21450 | 21500 | 21450 | 28 |
| 281 | 20240403 | 141000 | 4703909750 | 21450 | 21450 | 21450 | 21450 | 15 |
| 282 | 20240403 | 140900 | 4703588000 | 21450 | 21450 | 21450 | 21450 | 5 |
| 283 | 20240403 | 140800 | 4703480750 | 21450 | 21500 | 21500 | 21450 | 2385 |
| 284 | 20240403 | 140700 | 4652321750 | 21500 | 21500 | 21500 | 21500 | 4 |
| 285 | 20240403 | 140600 | 4652235750 | 21450 | 21450 | 21450 | 21450 | 136 |
| 286 | 20240403 | 140500 | 4649318550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20240403 | 140400 | 4649318550 | 21450 | 21450 | 21450 | 21450 | 302 |
| 288 | 20240403 | 140300 | 4642840650 | 21450 | 21500 | 21500 | 21450 | 311 |
| 289 | 20240403 | 140200 | 4636169650 | 21450 | 21450 | 21500 | 21450 | 515 |
| 290 | 20240403 | 140100 | 4625122800 | 21450 | 21450 | 21450 | 21450 | 1356 |
| 291 | 20240403 | 140000 | 4596036600 | 21500 | 21450 | 21500 | 21450 | 197 |
| 292 | 20240403 | 135900 | 4591808150 | 21450 | 21500 | 21500 | 21450 | 44 |
| 293 | 20240403 | 135800 | 4590862900 | 21500 | 21450 | 21500 | 21450 | 64 |
| 294 | 20240403 | 135700 | 4589489850 | 21450 | 21500 | 21500 | 21450 | 178 |
| 295 | 20240403 | 135600 | 4585669700 | 21450 | 21500 | 21500 | 21450 | 25 |
| 296 | 20240403 | 135500 | 4585132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 297 | 20240403 | 135400 | 4585132650 | 21450 | 21500 | 21500 | 21450 | 462 |
| 298 | 20240403 | 135300 | 4575219900 | 21500 | 21500 | 21500 | 21450 | 49 |
| 299 | 20240403 | 135200 | 4574166450 | 21500 | 21500 | 21500 | 21450 | 399 |
| 300 | 20240403 | 135100 | 4565600000 | 21500 | 21500 | 21500 | 21450 | 68 |
| 301 | 20240403 | 135000 | 4564139100 | 21500 | 21550 | 21550 | 21500 | 3096 |
| 302 | 20240403 | 134900 | 4497573550 | 21550 | 21550 | 21550 | 21550 | 48 |
| 303 | 20240403 | 134800 | 4496539150 | 21500 | 21500 | 21500 | 21500 | 365 |
| 304 | 20240403 | 134700 | 4488691650 | 21500 | 21500 | 21500 | 21500 | 966 |
| 305 | 20240403 | 134600 | 4467922650 | 21550 | 21500 | 21550 | 21500 | 97 |
| 306 | 20240403 | 134500 | 4465837100 | 21550 | 21500 | 21550 | 21500 | 569 |
| 307 | 20240403 | 134400 | 4453603350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20240403 | 134300 | 4453603350 | 21500 | 21550 | 21550 | 21500 | 140 |
| 309 | 20240403 | 134200 | 4450591850 | 21500 | 21550 | 21550 | 21500 | 60 |
| 310 | 20240403 | 134100 | 4449301400 | 21550 | 21550 | 21550 | 21500 | 74 |
| 311 | 20240403 | 134000 | 4447709200 | 21550 | 21550 | 21550 | 21500 | 152 |
| 312 | 20240403 | 133900 | 4444433650 | 21550 | 21550 | 21550 | 21550 | 169 |
| 313 | 20240403 | 133800 | 4440791700 | 21550 | 21550 | 21550 | 21500 | 99 |
| 314 | 20240403 | 133700 | 4438659000 | 21500 | 21500 | 21500 | 21500 | 128 |
| 315 | 20240403 | 133600 | 4435907000 | 21500 | 21550 | 21550 | 21500 | 69 |
| 316 | 20240403 | 133500 | 4434422900 | 21550 | 21550 | 21550 | 21550 | 19 |
| 317 | 20240403 | 133400 | 4434013450 | 21500 | 21500 | 21550 | 21500 | 34 |
| 318 | 20240403 | 133300 | 4433281400 | 21500 | 21550 | 21550 | 21500 | 134 |
| 319 | 20240403 | 133200 | 4430396200 | 21550 | 21550 | 21550 | 21550 | 102 |
| 320 | 20240403 | 133100 | 4428198100 | 21550 | 21600 | 21600 | 21550 | 44 |
| 321 | 20240403 | 133000 | 4427249750 | 21550 | 21550 | 21550 | 21550 | 167 |
| 322 | 20240403 | 132900 | 4423650900 | 21550 | 21550 | 21550 | 21550 | 149 |
| 323 | 20240403 | 132800 | 4420439950 | 21500 | 21600 | 21600 | 21500 | 304 |
| 324 | 20240403 | 132700 | 4413903550 | 21500 | 21550 | 21550 | 21500 | 166 |
| 325 | 20240403 | 132600 | 4410327250 | 21550 | 21500 | 21550 | 21500 | 451 |
| 326 | 20240403 | 132500 | 4400615700 | 21500 | 21500 | 21550 | 21500 | 4999 |
| 327 | 20240403 | 132400 | 4293137150 | 21500 | 21500 | 21500 | 21450 | 381 |
| 328 | 20240403 | 132300 | 4284947000 | 21500 | 21500 | 21500 | 21500 | 340 |
| 329 | 20240403 | 132200 | 4277637000 | 21450 | 21500 | 21500 | 21450 | 1085 |
| 330 | 20240403 | 132100 | 4254361550 | 21500 | 21500 | 21500 | 21450 | 164 |
| 331 | 20240403 | 132000 | 4250840550 | 21450 | 21500 | 21500 | 21450 | 22 |
| 332 | 20240403 | 131900 | 4250368050 | 21500 | 21500 | 21500 | 21450 | 2847 |
| 333 | 20240403 | 131800 | 4189275250 | 21500 | 21500 | 21500 | 21500 | 867 |
| 334 | 20240403 | 131700 | 4170634750 | 21500 | 21500 | 21500 | 21450 | 165 |
| 335 | 20240403 | 131600 | 4167094300 | 21450 | 21500 | 21500 | 21450 | 269 |
| 336 | 20240403 | 131500 | 4161319050 | 21500 | 21500 | 21500 | 21450 | 158 |
| 337 | 20240403 | 131400 | 4157926550 | 21500 | 21500 | 21500 | 21450 | 72 |
| 338 | 20240403 | 131300 | 4156379800 | 21500 | 21500 | 21500 | 21450 | 126 |
| 339 | 20240403 | 131200 | 4153671450 | 21500 | 21550 | 21550 | 21450 | 9946 |
| 340 | 20240403 | 131100 | 3939832700 | 21550 | 21550 | 21550 | 21550 | 679 |
| 341 | 20240403 | 131000 | 3925200250 | 21550 | 21550 | 21550 | 21550 | 46 |
| 342 | 20240403 | 130900 | 3924208950 | 21550 | 21550 | 21550 | 21500 | 744 |
| 343 | 20240403 | 130800 | 3908205850 | 21550 | 21550 | 21550 | 21550 | 233 |
| 344 | 20240403 | 130700 | 3903184700 | 21550 | 21550 | 21550 | 21500 | 293 |
| 345 | 20240403 | 130600 | 3896883850 | 21550 | 21550 | 21550 | 21550 | 17 |
| 346 | 20240403 | 130500 | 3896517500 | 21550 | 21550 | 21550 | 21550 | 6 |
| 347 | 20240403 | 130400 | 3896388200 | 21550 | 21550 | 21550 | 21550 | 361 |
| 348 | 20240403 | 130300 | 3888608650 | 21550 | 21550 | 21550 | 21550 | 154 |
| 349 | 20240403 | 130200 | 3885289950 | 21550 | 21500 | 21550 | 21500 | 20 |
| 350 | 20240403 | 130100 | 3884859100 | 21500 | 21550 | 21550 | 21500 | 439 |
| 351 | 20240403 | 130000 | 3875418650 | 21550 | 21550 | 21550 | 21550 | 27 |
| 352 | 20240403 | 125900 | 3874836800 | 21550 | 21550 | 21550 | 21550 | 3 |
| 353 | 20240403 | 125800 | 3874772150 | 21500 | 21550 | 21550 | 21500 | 137 |
| 354 | 20240403 | 125700 | 3871820700 | 21550 | 21550 | 21550 | 21550 | 118 |
| 355 | 20240403 | 125600 | 3869277800 | 21550 | 21550 | 21550 | 21550 | 62 |
| 356 | 20240403 | 125500 | 3867941700 | 21500 | 21500 | 21550 | 21500 | 54 |
| 357 | 20240403 | 125400 | 3866779700 | 21500 | 21550 | 21550 | 21500 | 235 |
| 358 | 20240403 | 125300 | 3861718250 | 21550 | 21550 | 21550 | 21550 | 883 |
| 359 | 20240403 | 125200 | 3842689600 | 21550 | 21550 | 21550 | 21550 | 30 |
| 360 | 20240403 | 125100 | 3842043100 | 21550 | 21550 | 21550 | 21550 | 50 |
| 361 | 20240403 | 125000 | 3840965600 | 21550 | 21600 | 21600 | 21550 | 190 |
| 362 | 20240403 | 124900 | 3836868550 | 21600 | 21600 | 21600 | 21600 | 7 |
| 363 | 20240403 | 124800 | 3836717350 | 21600 | 21550 | 21600 | 21500 | 15 |
| 364 | 20240403 | 124700 | 3836394700 | 21550 | 21550 | 21550 | 21550 | 65 |
| 365 | 20240403 | 124600 | 3834993950 | 21550 | 21500 | 21550 | 21500 | 45 |
| 366 | 20240403 | 124500 | 3834025200 | 21500 | 21550 | 21550 | 21500 | 112 |
| 367 | 20240403 | 124400 | 3831616550 | 21550 | 21550 | 21600 | 21550 | 495 |
| 368 | 20240403 | 124300 | 3820949250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 369 | 20240403 | 124200 | 3820949250 | 21550 | 21600 | 21600 | 21550 | 14 |
| 370 | 20240403 | 124100 | 3820647450 | 21550 | 21500 | 21550 | 21500 | 261 |
| 371 | 20240403 | 124000 | 3815028400 | 21500 | 21550 | 21550 | 21500 | 222 |
| 372 | 20240403 | 123900 | 3810254750 | 21550 | 21550 | 21550 | 21550 | 121 |
| 373 | 20240403 | 123800 | 3807647200 | 21550 | 21550 | 21550 | 21550 | 140 |
| 374 | 20240403 | 123700 | 3804630200 | 21500 | 21550 | 21550 | 21500 | 38 |
| 375 | 20240403 | 123600 | 3803811750 | 21550 | 21550 | 21550 | 21500 | 285 |
| 376 | 20240403 | 123500 | 3797670450 | 21550 | 21550 | 21550 | 21550 | 12 |
| 377 | 20240403 | 123400 | 3797411850 | 21550 | 21550 | 21550 | 21550 | 100 |
| 378 | 20240403 | 123300 | 3795256850 | 21550 | 21550 | 21550 | 21550 | 8 |
| 379 | 20240403 | 123200 | 3795084450 | 21550 | 21500 | 21550 | 21500 | 24 |
| 380 | 20240403 | 123100 | 3794567350 | 21500 | 21550 | 21550 | 21500 | 84 |
| 381 | 20240403 | 123000 | 3792758800 | 21550 | 21550 | 21550 | 21500 | 82 |
| 382 | 20240403 | 122900 | 3790991800 | 21550 | 21550 | 21550 | 21550 | 44 |
| 383 | 20240403 | 122800 | 3790043600 | 21550 | 21550 | 21550 | 21550 | 9 |
| 384 | 20240403 | 122700 | 3789849650 | 21550 | 21550 | 21550 | 21500 | 435 |
| 385 | 20240403 | 122600 | 3780485400 | 21550 | 21550 | 21550 | 21550 | 15 |
| 386 | 20240403 | 122500 | 3780162150 | 21550 | 21600 | 21600 | 21550 | 34 |
| 387 | 20240403 | 122400 | 3779428900 | 21600 | 21500 | 21600 | 21500 | 760 |
| 388 | 20240403 | 122300 | 3763073000 | 21500 | 21550 | 21550 | 21500 | 71 |
| 389 | 20240403 | 122200 | 3761545450 | 21550 | 21500 | 21550 | 21500 | 191 |
| 390 | 20240403 | 122100 | 3757438400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 391 | 20240403 | 122000 | 3757438400 | 21500 | 21500 | 21500 | 21500 | 101 |
| 392 | 20240403 | 121900 | 3755266900 | 21500 | 21500 | 21550 | 21500 | 81 |
| 393 | 20240403 | 121800 | 3753524700 | 21500 | 21600 | 21600 | 21500 | 202 |
| 394 | 20240403 | 121700 | 3749173300 | 21600 | 21550 | 21600 | 21500 | 186 |
| 395 | 20240403 | 121600 | 3745164950 | 21550 | 21550 | 21550 | 21550 | 436 |
| 396 | 20240403 | 121500 | 3735769150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 397 | 20240403 | 121400 | 3735769150 | 21550 | 21550 | 21600 | 21550 | 827 |
| 398 | 20240403 | 121300 | 3717947250 | 21550 | 21550 | 21550 | 21550 | 1 |
| 399 | 20240403 | 121200 | 3717925700 | 21550 | 21500 | 21550 | 21500 | 494 |
| 400 | 20240403 | 121100 | 3707304250 | 21550 | 21500 | 21550 | 21500 | 62 |
| 401 | 20240403 | 121000 | 3705970650 | 21500 | 21550 | 21550 | 21500 | 14 |
| 402 | 20240403 | 120900 | 3705669450 | 21550 | 21550 | 21550 | 21500 | 229 |
| 403 | 20240403 | 120800 | 3700740350 | 21550 | 21500 | 21550 | 21500 | 165 |
| 404 | 20240403 | 120700 | 3697191600 | 21550 | 21500 | 21550 | 21500 | 68 |
| 405 | 20240403 | 120600 | 3695728950 | 21550 | 21500 | 21550 | 21500 | 171 |
| 406 | 20240403 | 120500 | 3692049950 | 21500 | 21500 | 21500 | 21450 | 127 |
| 407 | 20240403 | 120400 | 3689319550 | 21500 | 21500 | 21500 | 21500 | 19 |
| 408 | 20240403 | 120300 | 3688911050 | 21500 | 21450 | 21550 | 21450 | 1178 |
| 409 | 20240403 | 120200 | 3663613600 | 21500 | 21500 | 21500 | 21500 | 148 |
| 410 | 20240403 | 120100 | 3660431600 | 21550 | 21500 | 21550 | 21500 | 52 |
| 411 | 20240403 | 120000 | 3659313400 | 21500 | 21500 | 21500 | 21500 | 69 |
| 412 | 20240403 | 115900 | 3657829900 | 21550 | 21550 | 21550 | 21550 | 1 |
| 413 | 20240403 | 115800 | 3657808350 | 21500 | 21500 | 21550 | 21500 | 256 |
| 414 | 20240403 | 115700 | 3652303400 | 21550 | 21500 | 21550 | 21450 | 320 |
| 415 | 20240403 | 115600 | 3645423700 | 21500 | 21500 | 21500 | 21450 | 1214 |
| 416 | 20240403 | 115500 | 3619338700 | 21500 | 21500 | 21500 | 21500 | 45 |
| 417 | 20240403 | 115400 | 3618371200 | 21500 | 21500 | 21550 | 21500 | 1154 |
| 418 | 20240403 | 115300 | 3593560150 | 21550 | 21550 | 21550 | 21550 | 84 |
| 419 | 20240403 | 115200 | 3591749950 | 21550 | 21500 | 21550 | 21500 | 164 |
| 420 | 20240403 | 115100 | 3588215850 | 21550 | 21500 | 21550 | 21500 | 107 |
| 421 | 20240403 | 115000 | 3585915000 | 21500 | 21500 | 21550 | 21500 | 207 |
| 422 | 20240403 | 114900 | 3581464350 | 21500 | 21500 | 21500 | 21450 | 476 |
| 423 | 20240403 | 114800 | 3571231350 | 21500 | 21500 | 21500 | 21500 | 731 |
| 424 | 20240403 | 114700 | 3555514850 | 21500 | 21500 | 21500 | 21500 | 126 |
| 425 | 20240403 | 114600 | 3552805850 | 21500 | 21500 | 21500 | 21500 | 45 |
| 426 | 20240403 | 114500 | 3551838350 | 21500 | 21500 | 21500 | 21450 | 4964 |
| 427 | 20240403 | 114400 | 3445186200 | 21500 | 21500 | 21500 | 21500 | 1193 |
| 428 | 20240403 | 114300 | 3419536700 | 21500 | 21500 | 21550 | 21500 | 248 |
| 429 | 20240403 | 114200 | 3414204650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 430 | 20240403 | 114100 | 3414204650 | 21500 | 21500 | 21500 | 21500 | 41 |
| 431 | 20240403 | 114000 | 3413323150 | 21500 | 21550 | 21550 | 21500 | 241 |
| 432 | 20240403 | 113900 | 3408141550 | 21550 | 21550 | 21550 | 21550 | 27 |
| 433 | 20240403 | 113800 | 3407559700 | 21550 | 21550 | 21550 | 21550 | 1 |
| 434 | 20240403 | 113700 | 3407538150 | 21550 | 21550 | 21550 | 21550 | 10 |
| 435 | 20240403 | 113600 | 3407322650 | 21550 | 21550 | 21550 | 21550 | 67 |
| 436 | 20240403 | 113500 | 3405878800 | 21500 | 21500 | 21550 | 21500 | 657 |
| 437 | 20240403 | 113400 | 3391748050 | 21500 | 21550 | 21550 | 21500 | 17 |
| 438 | 20240403 | 113300 | 3391381950 | 21550 | 21500 | 21550 | 21500 | 372 |
| 439 | 20240403 | 113200 | 3383383700 | 21500 | 21500 | 21550 | 21500 | 30 |
| 440 | 20240403 | 113100 | 3382738150 | 21500 | 21500 | 21500 | 21500 | 137 |
| 441 | 20240403 | 113000 | 3379792650 | 21500 | 21550 | 21550 | 21500 | 417 |
| 442 | 20240403 | 112900 | 3370816050 | 21500 | 21500 | 21550 | 21500 | 316 |
| 443 | 20240403 | 112800 | 3364021300 | 21500 | 21600 | 21600 | 21500 | 1053 |
| 444 | 20240403 | 112700 | 3341377050 | 21600 | 21600 | 21600 | 21500 | 161 |
| 445 | 20240403 | 112600 | 3337913450 | 21600 | 21600 | 21600 | 21600 | 114 |
| 446 | 20240403 | 112500 | 3335451050 | 21500 | 21550 | 21600 | 21500 | 1530 |
| 447 | 20240403 | 112400 | 3302483550 | 21550 | 21550 | 21550 | 21550 | 103 |
| 448 | 20240403 | 112300 | 3300263900 | 21550 | 21550 | 21550 | 21550 | 8 |
| 449 | 20240403 | 112200 | 3300091500 | 21550 | 21550 | 21550 | 21550 | 206 |
| 450 | 20240403 | 112100 | 3295652200 | 21550 | 21550 | 21550 | 21550 | 807 |
| 451 | 20240403 | 112000 | 3278261350 | 21550 | 21600 | 21600 | 21550 | 49 |
| 452 | 20240403 | 111900 | 3277205300 | 21550 | 21550 | 21550 | 21550 | 53 |
| 453 | 20240403 | 111800 | 3276063150 | 21600 | 21550 | 21600 | 21500 | 328 |
| 454 | 20240403 | 111700 | 3268986800 | 21550 | 21550 | 21600 | 21550 | 137 |
| 455 | 20240403 | 111600 | 3266034400 | 21550 | 21550 | 21600 | 21500 | 643 |
| 456 | 20240403 | 111500 | 3252180200 | 21550 | 21550 | 21550 | 21500 | 494 |
| 457 | 20240403 | 111400 | 3241552000 | 21550 | 21550 | 21550 | 21500 | 128 |
| 458 | 20240403 | 111300 | 3238795550 | 21500 | 21550 | 21550 | 21500 | 222 |
| 459 | 20240403 | 111200 | 3234020000 | 21550 | 21550 | 21550 | 21500 | 524 |
| 460 | 20240403 | 111100 | 3222752800 | 21550 | 21500 | 21550 | 21500 | 330 |
| 461 | 20240403 | 111000 | 3215656550 | 21500 | 21500 | 21500 | 21500 | 400 |
| 462 | 20240403 | 110900 | 3207056550 | 21500 | 21550 | 21550 | 21500 | 438 |
| 463 | 20240403 | 110800 | 3197622750 | 21500 | 21550 | 21550 | 21500 | 746 |
| 464 | 20240403 | 110700 | 3181561450 | 21550 | 21550 | 21550 | 21550 | 910 |
| 465 | 20240403 | 110600 | 3161950950 | 21550 | 21500 | 21550 | 21500 | 32 |
| 466 | 20240403 | 110500 | 3161261850 | 21500 | 21550 | 21600 | 21500 | 2470 |
| 467 | 20240403 | 110400 | 3108103800 | 21550 | 21650 | 21650 | 21500 | 553 |
| 468 | 20240403 | 110300 | 3096188100 | 21550 | 21600 | 21600 | 21550 | 190 |
| 469 | 20240403 | 110200 | 3092088500 | 21600 | 21550 | 21600 | 21550 | 517 |
| 470 | 20240403 | 110100 | 3080922300 | 21500 | 21600 | 21600 | 21500 | 1765 |
| 471 | 20240403 | 110000 | 3042835100 | 21600 | 21500 | 21600 | 21500 | 758 |
| 472 | 20240403 | 105900 | 3026534650 | 21550 | 21550 | 21550 | 21550 | 1033 |
| 473 | 20240403 | 105800 | 3004273500 | 21550 | 21550 | 21550 | 21550 | 40 |
| 474 | 20240403 | 105700 | 3003411500 | 21550 | 21600 | 21600 | 21550 | 1199 |
| 475 | 20240403 | 105600 | 2977568050 | 21600 | 21600 | 21600 | 21550 | 43 |
| 476 | 20240403 | 105500 | 2976639800 | 21600 | 21550 | 21600 | 21550 | 109 |
| 477 | 20240403 | 105400 | 2974290800 | 21550 | 21600 | 21600 | 21550 | 467 |
| 478 | 20240403 | 105300 | 2964203800 | 21550 | 21600 | 21600 | 21550 | 186 |
| 479 | 20240403 | 105200 | 2960195400 | 21600 | 21600 | 21600 | 21600 | 38 |
| 480 | 20240403 | 105100 | 2959374600 | 21600 | 21550 | 21600 | 21550 | 604 |
| 481 | 20240403 | 105000 | 2946358350 | 21550 | 21550 | 21550 | 21550 | 10 |
| 482 | 20240403 | 104900 | 2946142850 | 21550 | 21550 | 21550 | 21550 | 122 |
| 483 | 20240403 | 104800 | 2943513750 | 21600 | 21600 | 21600 | 21600 | 108 |
| 484 | 20240403 | 104700 | 2941180950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 485 | 20240403 | 104600 | 2941180950 | 21550 | 21600 | 21600 | 21550 | 48 |
| 486 | 20240403 | 104500 | 2940145450 | 21600 | 21550 | 21600 | 21550 | 783 |
| 487 | 20240403 | 104400 | 2923270650 | 21550 | 21600 | 21600 | 21550 | 123 |
| 488 | 20240403 | 104300 | 2920617250 | 21600 | 21600 | 21600 | 21550 | 212 |
| 489 | 20240403 | 104200 | 2916048100 | 21600 | 21600 | 21600 | 21600 | 125 |
| 490 | 20240403 | 104100 | 2913348100 | 21600 | 21600 | 21600 | 21600 | 65 |
| 491 | 20240403 | 104000 | 2911944100 | 21600 | 21550 | 21600 | 21550 | 26 |
| 492 | 20240403 | 103900 | 2911382600 | 21550 | 21600 | 21600 | 21550 | 378 |
| 493 | 20240403 | 103800 | 2903236500 | 21600 | 21600 | 21600 | 21600 | 415 |
| 494 | 20240403 | 103700 | 2894272500 | 21550 | 21600 | 21600 | 21550 | 737 |
| 495 | 20240403 | 103600 | 2878380900 | 21550 | 21600 | 21600 | 21550 | 847 |
| 496 | 20240403 | 103500 | 2860117500 | 21650 | 21600 | 21650 | 21600 | 391 |
| 497 | 20240403 | 103400 | 2851671600 | 21600 | 21600 | 21600 | 21550 | 1057 |
| 498 | 20240403 | 103300 | 2828847200 | 21600 | 21600 | 21600 | 21600 | 33 |
| 499 | 20240403 | 103200 | 2828134400 | 21600 | 21600 | 21600 | 21600 | 16 |
| 500 | 20240403 | 103100 | 2827788800 | 21600 | 21600 | 21600 | 21600 | 377 |
| 501 | 20240403 | 103000 | 2819645600 | 21600 | 21600 | 21600 | 21600 | 90 |
| 502 | 20240403 | 102900 | 2817701600 | 21600 | 21650 | 21650 | 21600 | 141 |
| 503 | 20240403 | 102800 | 2814651000 | 21600 | 21600 | 21600 | 21550 | 364 |
| 504 | 20240403 | 102700 | 2806790100 | 21600 | 21600 | 21600 | 21600 | 2 |
| 505 | 20240403 | 102600 | 2806746900 | 21600 | 21650 | 21650 | 21600 | 492 |
| 506 | 20240403 | 102500 | 2796115550 | 21550 | 21550 | 21600 | 21550 | 562 |
| 507 | 20240403 | 102400 | 2784001950 | 21600 | 21600 | 21600 | 21600 | 168 |
| 508 | 20240403 | 102300 | 2780373150 | 21600 | 21650 | 21650 | 21600 | 422 |
| 509 | 20240403 | 102200 | 2771257750 | 21650 | 21600 | 21650 | 21600 | 1049 |
| 510 | 20240403 | 102100 | 2748599200 | 21600 | 21650 | 21650 | 21600 | 1510 |
| 511 | 20240403 | 102000 | 2715959300 | 21650 | 21700 | 21700 | 21600 | 2211 |
| 512 | 20240403 | 101900 | 2668150450 | 21700 | 21700 | 21700 | 21700 | 63 |
| 513 | 20240403 | 101800 | 2666783350 | 21700 | 21650 | 21700 | 21650 | 1046 |
| 514 | 20240403 | 101700 | 2644090150 | 21700 | 21700 | 21750 | 21700 | 301 |
| 515 | 20240403 | 101600 | 2637556800 | 21700 | 21700 | 21700 | 21700 | 1812 |
| 516 | 20240403 | 101500 | 2598236400 | 21700 | 21700 | 21700 | 21650 | 565 |
| 517 | 20240403 | 101400 | 2586001850 | 21650 | 21650 | 21700 | 21650 | 975 |
| 518 | 20240403 | 101300 | 2564888100 | 21650 | 21650 | 21650 | 21650 | 487 |
| 519 | 20240403 | 101200 | 2554344550 | 21650 | 21700 | 21700 | 21650 | 429 |
| 520 | 20240403 | 101100 | 2545051700 | 21650 | 21700 | 21700 | 21650 | 518 |
| 521 | 20240403 | 101000 | 2533817950 | 21700 | 21650 | 21700 | 21650 | 368 |
| 522 | 20240403 | 100900 | 2525843250 | 21650 | 21650 | 21650 | 21650 | 40 |
| 523 | 20240403 | 100800 | 2524977250 | 21650 | 21700 | 21700 | 21650 | 373 |
| 524 | 20240403 | 100700 | 2516901300 | 21650 | 21650 | 21700 | 21650 | 268 |
| 525 | 20240403 | 100600 | 2511098450 | 21650 | 21700 | 21700 | 21650 | 607 |
| 526 | 20240403 | 100500 | 2497956600 | 21650 | 21700 | 21700 | 21650 | 102 |
| 527 | 20240403 | 100400 | 2495744300 | 21700 | 21700 | 21700 | 21650 | 393 |
| 528 | 20240403 | 100300 | 2487225900 | 21650 | 21700 | 21700 | 21650 | 34 |
| 529 | 20240403 | 100200 | 2486488300 | 21700 | 21700 | 21700 | 21650 | 346 |
| 530 | 20240403 | 100100 | 2478995500 | 21700 | 21650 | 21700 | 21600 | 1192 |
| 531 | 20240403 | 100000 | 2453191100 | 21600 | 21650 | 21650 | 21600 | 346 |
| 532 | 20240403 | 095900 | 2445705050 | 21650 | 21600 | 21650 | 21600 | 410 |
| 533 | 20240403 | 095800 | 2436846700 | 21650 | 21550 | 21650 | 21550 | 1767 |
| 534 | 20240403 | 095700 | 2398688900 | 21600 | 21550 | 21600 | 21550 | 97 |
| 535 | 20240403 | 095600 | 2396596700 | 21600 | 21600 | 21600 | 21550 | 666 |
| 536 | 20240403 | 095500 | 2382243400 | 21600 | 21600 | 21600 | 21600 | 90 |
| 537 | 20240403 | 095400 | 2380299400 | 21550 | 21550 | 21600 | 21550 | 731 |
| 538 | 20240403 | 095300 | 2364523400 | 21600 | 21600 | 21600 | 21550 | 136 |
| 539 | 20240403 | 095200 | 2361588300 | 21600 | 21600 | 21600 | 21600 | 181 |
| 540 | 20240403 | 095100 | 2357678700 | 21550 | 21600 | 21600 | 21550 | 3217 |
| 541 | 20240403 | 095000 | 2288318350 | 21600 | 21600 | 21650 | 21550 | 893 |
| 542 | 20240403 | 094900 | 2269019350 | 21600 | 21650 | 21650 | 21600 | 1319 |
| 543 | 20240403 | 094800 | 2240528650 | 21600 | 21700 | 21700 | 21600 | 212 |
| 544 | 20240403 | 094700 | 2235938550 | 21650 | 21700 | 21700 | 21650 | 161 |
| 545 | 20240403 | 094600 | 2232450300 | 21650 | 21700 | 21700 | 21650 | 225 |
| 546 | 20240403 | 094500 | 2227579000 | 21650 | 21550 | 21650 | 21550 | 4820 |
| 547 | 20240403 | 094400 | 2123399950 | 21550 | 21600 | 21600 | 21550 | 1034 |
| 548 | 20240403 | 094300 | 2101088900 | 21600 | 21550 | 21600 | 21550 | 89 |
| 549 | 20240403 | 094200 | 2099170050 | 21550 | 21550 | 21550 | 21550 | 1296 |
| 550 | 20240403 | 094100 | 2071241250 | 21500 | 21550 | 21550 | 21500 | 1014 |
| 551 | 20240403 | 094000 | 2049404050 | 21550 | 21550 | 21600 | 21500 | 718 |
| 552 | 20240403 | 093900 | 2033935100 | 21600 | 21600 | 21600 | 21550 | 979 |
| 553 | 20240403 | 093800 | 2012791600 | 21600 | 21550 | 21600 | 21550 | 1274 |
| 554 | 20240403 | 093700 | 1985292650 | 21600 | 21600 | 21650 | 21500 | 1920 |
| 555 | 20240403 | 093600 | 1943842050 | 21600 | 21600 | 21600 | 21550 | 1665 |
| 556 | 20240403 | 093500 | 1907884850 | 21550 | 21550 | 21600 | 21450 | 1249 |
| 557 | 20240403 | 093400 | 1881015350 | 21500 | 21600 | 21600 | 21500 | 1080 |
| 558 | 20240403 | 093300 | 1857739550 | 21550 | 21550 | 21600 | 21550 | 803 |
| 559 | 20240403 | 093200 | 1840434350 | 21600 | 21600 | 21600 | 21550 | 3140 |
| 560 | 20240403 | 093100 | 1772670750 | 21500 | 21600 | 21650 | 21500 | 1323 |
| 561 | 20240403 | 093000 | 1744124850 | 21550 | 21550 | 21600 | 21500 | 1318 |
| 562 | 20240403 | 092900 | 1715681400 | 21550 | 21450 | 21550 | 21450 | 1878 |
| 563 | 20240403 | 092800 | 1675233000 | 21500 | 21500 | 21550 | 21450 | 6615 |
| 564 | 20240403 | 092700 | 1533190650 | 21550 | 21550 | 21550 | 21500 | 410 |
| 565 | 20240403 | 092600 | 1524370150 | 21550 | 21550 | 21550 | 21550 | 66 |
| 566 | 20240403 | 092500 | 1522947850 | 21550 | 21550 | 21600 | 21500 | 2289 |
| 567 | 20240403 | 092400 | 1473680050 | 21550 | 21600 | 21600 | 21550 | 574 |
| 568 | 20240403 | 092300 | 1461302600 | 21600 | 21550 | 21600 | 21550 | 378 |
| 569 | 20240403 | 092200 | 1453156450 | 21600 | 21600 | 21600 | 21600 | 302 |
| 570 | 20240403 | 092100 | 1446633250 | 21600 | 21600 | 21600 | 21550 | 714 |
| 571 | 20240403 | 092000 | 1431212350 | 21600 | 21650 | 21650 | 21550 | 409 |
| 572 | 20240403 | 091900 | 1422386150 | 21650 | 21500 | 21650 | 21500 | 2374 |
| 573 | 20240403 | 091800 | 1371169350 | 21500 | 21550 | 21550 | 21500 | 2634 |
| 574 | 20240403 | 091700 | 1314520900 | 21550 | 21600 | 21600 | 21550 | 1354 |
| 575 | 20240403 | 091600 | 1285310200 | 21600 | 21500 | 21600 | 21500 | 897 |
| 576 | 20240403 | 091500 | 1265973000 | 21500 | 21550 | 21600 | 21500 | 6449 |
| 577 | 20240403 | 091400 | 1126840850 | 21500 | 21500 | 21550 | 21500 | 1255 |
| 578 | 20240403 | 091300 | 1099849000 | 21500 | 21550 | 21550 | 21500 | 284 |
| 579 | 20240403 | 091200 | 1093739650 | 21500 | 21500 | 21550 | 21450 | 2842 |
| 580 | 20240403 | 091100 | 1032582150 | 21450 | 21450 | 21550 | 21400 | 3952 |
| 581 | 20240403 | 091000 | 947711300 | 21450 | 21550 | 21550 | 21450 | 3475 |
| 582 | 20240403 | 090900 | 873095750 | 21500 | 21500 | 21550 | 21450 | 3606 |
| 583 | 20240403 | 090800 | 795600700 | 21500 | 21600 | 21600 | 21500 | 1373 |
| 584 | 20240403 | 090700 | 766042600 | 21550 | 21550 | 21600 | 21500 | 5463 |
| 585 | 20240403 | 090600 | 648501900 | 21550 | 21600 | 21600 | 21550 | 6954 |
| 586 | 20240403 | 090500 | 498437500 | 21650 | 21650 | 21700 | 21600 | 1567 |
| 587 | 20240403 | 090400 | 464528400 | 21650 | 21600 | 21650 | 21550 | 1918 |
| 588 | 20240403 | 090300 | 423081100 | 21600 | 21600 | 21650 | 21600 | 3623 |
| 589 | 20240403 | 090200 | 344808400 | 21600 | 21650 | 21750 | 21550 | 2417 |
| 590 | 20240403 | 090100 | 292575400 | 21550 | 21750 | 21750 | 21550 | 4403 |
| 591 | 20240403 | 090000 | 197299400 | 21750 | 21850 | 21850 | 21650 | 9005 |