33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 191900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 3 | 20240401 | 191800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240401 | 191700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240401 | 191600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240401 | 191500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240401 | 191400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240401 | 191300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240401 | 191200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240401 | 191100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240401 | 191000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240401 | 190900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240401 | 190800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240401 | 190700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240401 | 190600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240401 | 190500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240401 | 190400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240401 | 190300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240401 | 190200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240401 | 190100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240401 | 190000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240401 | 185900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240401 | 185800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240401 | 185700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240401 | 185600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240401 | 185500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240401 | 185400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240401 | 185300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240401 | 185200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240401 | 185100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240401 | 185000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240401 | 184900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 33 | 20240401 | 184800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240401 | 184700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240401 | 184600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240401 | 184500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240401 | 184400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240401 | 184300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240401 | 184200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240401 | 184100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240401 | 184000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240401 | 183900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240401 | 183800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240401 | 183700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240401 | 183600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240401 | 183500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240401 | 183400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240401 | 183300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240401 | 183200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240401 | 183100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240401 | 183000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240401 | 182900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240401 | 182800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240401 | 182700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240401 | 182600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240401 | 182500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240401 | 182400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240401 | 182300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240401 | 182200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240401 | 182100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240401 | 182000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240401 | 181900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 63 | 20240401 | 181800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240401 | 181700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240401 | 181600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240401 | 181500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240401 | 181400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240401 | 181300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240401 | 181200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240401 | 181100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240401 | 181000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240401 | 180900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240401 | 180800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240401 | 180700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240401 | 180600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240401 | 180500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240401 | 180400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240401 | 180300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240401 | 180200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240401 | 180100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240401 | 180000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240401 | 175900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240401 | 175800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240401 | 175700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240401 | 175600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240401 | 175500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240401 | 175400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240401 | 175300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240401 | 175200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240401 | 175100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240401 | 175000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240401 | 174900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 93 | 20240401 | 174800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240401 | 174700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240401 | 174600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240401 | 174500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240401 | 174400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240401 | 174300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240401 | 174200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240401 | 174100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240401 | 174000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240401 | 173900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240401 | 173800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240401 | 173700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240401 | 173600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240401 | 173500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240401 | 173400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240401 | 173300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240401 | 173200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240401 | 173100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240401 | 173000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240401 | 172900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240401 | 172800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240401 | 172700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240401 | 172600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240401 | 172500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240401 | 172400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240401 | 172300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240401 | 172200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240401 | 172100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240401 | 172000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240401 | 171900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 123 | 20240401 | 171800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240401 | 171700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240401 | 171600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240401 | 171500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240401 | 171400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240401 | 171300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240401 | 171200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240401 | 171100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240401 | 171000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240401 | 170900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240401 | 170800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240401 | 170700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240401 | 170600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240401 | 170500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240401 | 170400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240401 | 170300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240401 | 170200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240401 | 170100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240401 | 170000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240401 | 165900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240401 | 165800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240401 | 165700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240401 | 165600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240401 | 165500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240401 | 165400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240401 | 165300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240401 | 165200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240401 | 165100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240401 | 165000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240401 | 164900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 153 | 20240401 | 164800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240401 | 164700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240401 | 164600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240401 | 164500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240401 | 164400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240401 | 164300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240401 | 164200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240401 | 164100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240401 | 164000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240401 | 163900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240401 | 163800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240401 | 163700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240401 | 163600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240401 | 163500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240401 | 163400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240401 | 163300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240401 | 163200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240401 | 163100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240401 | 163000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240401 | 162900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240401 | 162800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240401 | 162700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240401 | 162600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240401 | 162500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240401 | 162400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240401 | 162300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240401 | 162200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240401 | 162100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240401 | 162000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240401 | 161900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 183 | 20240401 | 161800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240401 | 161700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240401 | 161600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240401 | 161500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240401 | 161400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240401 | 161300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240401 | 161200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240401 | 161100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240401 | 161000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240401 | 160900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240401 | 160800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240401 | 160700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240401 | 160600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240401 | 160500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240401 | 160400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240401 | 160300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240401 | 160200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240401 | 160100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240401 | 160000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240401 | 155900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240401 | 155800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240401 | 155700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240401 | 155600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240401 | 155500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240401 | 155400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240401 | 155300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240401 | 155200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240401 | 155100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240401 | 155000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240401 | 154900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 213 | 20240401 | 154800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240401 | 154700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240401 | 154600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240401 | 154500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240401 | 154400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240401 | 154300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240401 | 154200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240401 | 154100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240401 | 154000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240401 | 153900 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240401 | 153800 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240401 | 153700 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240401 | 153600 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240401 | 153500 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20240401 | 153400 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20240401 | 153300 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20240401 | 153200 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20240401 | 153100 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20240401 | 153000 | 11222843550 | 21650 | 21650 | 21650 | 21650 | 3781 |
| 232 | 20240401 | 152900 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20240401 | 152800 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20240401 | 152700 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20240401 | 152600 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20240401 | 152500 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20240401 | 152400 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20240401 | 152300 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20240401 | 152200 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20240401 | 152100 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240401 | 152000 | 11140984900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240401 | 151900 | 11140984900 | 21650 | 21650 | 21650 | 21550 | 296 |
| 243 | 20240401 | 151800 | 11134583500 | 21650 | 21550 | 21650 | 21550 | 741 |
| 244 | 20240401 | 151700 | 11118593400 | 21550 | 21600 | 21600 | 21550 | 1053 |
| 245 | 20240401 | 151600 | 11095900350 | 21600 | 21550 | 21600 | 21550 | 564 |
| 246 | 20240401 | 151500 | 11083746000 | 21550 | 21600 | 21600 | 21550 | 2405 |
| 247 | 20240401 | 151400 | 11031915750 | 21600 | 21600 | 21600 | 21550 | 1197 |
| 248 | 20240401 | 151300 | 11006082400 | 21600 | 21600 | 21650 | 21600 | 94 |
| 249 | 20240401 | 151200 | 11004051950 | 21600 | 21600 | 21600 | 21600 | 1764 |
| 250 | 20240401 | 151100 | 10965949550 | 21600 | 21550 | 21600 | 21550 | 270 |
| 251 | 20240401 | 151000 | 10960118450 | 21550 | 21600 | 21650 | 21550 | 1507 |
| 252 | 20240401 | 150900 | 10927554500 | 21600 | 21600 | 21650 | 21600 | 3516 |
| 253 | 20240401 | 150800 | 10851503650 | 21650 | 21600 | 21650 | 21600 | 140 |
| 254 | 20240401 | 150700 | 10848478050 | 21600 | 21650 | 21700 | 21550 | 2765 |
| 255 | 20240401 | 150600 | 10788602500 | 21650 | 21550 | 21700 | 21550 | 2816 |
| 256 | 20240401 | 150500 | 10727649350 | 21550 | 21600 | 21600 | 21550 | 549 |
| 257 | 20240401 | 150400 | 10715811850 | 21600 | 21600 | 21600 | 21550 | 1331 |
| 258 | 20240401 | 150300 | 10687062950 | 21600 | 21550 | 21600 | 21550 | 45 |
| 259 | 20240401 | 150200 | 10686092650 | 21600 | 21600 | 21600 | 21550 | 78 |
| 260 | 20240401 | 150100 | 10684408950 | 21600 | 21600 | 21600 | 21550 | 1080 |
| 261 | 20240401 | 150000 | 10661081950 | 21550 | 21550 | 21600 | 21550 | 349 |
| 262 | 20240401 | 145900 | 10653560950 | 21550 | 21600 | 21600 | 21550 | 480 |
| 263 | 20240401 | 145800 | 10643193750 | 21550 | 21550 | 21550 | 21550 | 13 |
| 264 | 20240401 | 145700 | 10642913600 | 21550 | 21550 | 21550 | 21550 | 114 |
| 265 | 20240401 | 145600 | 10640456900 | 21550 | 21550 | 21550 | 21550 | 405 |
| 266 | 20240401 | 145500 | 10631729150 | 21550 | 21550 | 21600 | 21550 | 828 |
| 267 | 20240401 | 145400 | 10613860100 | 21600 | 21550 | 21600 | 21550 | 161 |
| 268 | 20240401 | 145300 | 10610389950 | 21600 | 21550 | 21600 | 21550 | 87 |
| 269 | 20240401 | 145200 | 10608512800 | 21550 | 21600 | 21600 | 21550 | 173 |
| 270 | 20240401 | 145100 | 10604784150 | 21600 | 21600 | 21600 | 21550 | 611 |
| 271 | 20240401 | 145000 | 10591616150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20240401 | 144900 | 10591616150 | 21550 | 21600 | 21600 | 21550 | 104 |
| 273 | 20240401 | 144800 | 10589370800 | 21650 | 21600 | 21650 | 21600 | 1003 |
| 274 | 20240401 | 144700 | 10567705950 | 21600 | 21600 | 21600 | 21600 | 15 |
| 275 | 20240401 | 144600 | 10567381950 | 21550 | 21600 | 21600 | 21550 | 79 |
| 276 | 20240401 | 144500 | 10565675850 | 21600 | 21600 | 21600 | 21600 | 738 |
| 277 | 20240401 | 144400 | 10549735050 | 21600 | 21550 | 21600 | 21550 | 131 |
| 278 | 20240401 | 144300 | 10546910900 | 21550 | 21550 | 21550 | 21550 | 410 |
| 279 | 20240401 | 144200 | 10538075400 | 21550 | 21550 | 21550 | 21550 | 63 |
| 280 | 20240401 | 144100 | 10536717750 | 21600 | 21600 | 21600 | 21600 | 1 |
| 281 | 20240401 | 144000 | 10536696150 | 21550 | 21550 | 21600 | 21550 | 335 |
| 282 | 20240401 | 143900 | 10529476650 | 21550 | 21650 | 21650 | 21550 | 12 |
| 283 | 20240401 | 143800 | 10529217000 | 21650 | 21650 | 21650 | 21600 | 152 |
| 284 | 20240401 | 143700 | 10525933250 | 21600 | 21600 | 21650 | 21600 | 340 |
| 285 | 20240401 | 143600 | 10518586550 | 21600 | 21600 | 21650 | 21600 | 223 |
| 286 | 20240401 | 143500 | 10513769650 | 21600 | 21600 | 21600 | 21550 | 321 |
| 287 | 20240401 | 143400 | 10506848950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20240401 | 143300 | 10506848950 | 21650 | 21650 | 21650 | 21550 | 538 |
| 289 | 20240401 | 143200 | 10495251250 | 21650 | 21650 | 21650 | 21650 | 3 |
| 290 | 20240401 | 143100 | 10495186300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20240401 | 143000 | 10495186300 | 21650 | 21600 | 21650 | 21600 | 101 |
| 292 | 20240401 | 142900 | 10493002300 | 21600 | 21650 | 21650 | 21600 | 23 |
| 293 | 20240401 | 142800 | 10492505300 | 21650 | 21650 | 21650 | 21650 | 1 |
| 294 | 20240401 | 142700 | 10492483650 | 21500 | 21500 | 21550 | 21500 | 339 |
| 295 | 20240401 | 142600 | 10485195050 | 21500 | 21600 | 21600 | 21500 | 1568 |
| 296 | 20240401 | 142500 | 10451472250 | 21550 | 21600 | 21650 | 21550 | 1485 |
| 297 | 20240401 | 142400 | 10419462800 | 21600 | 21600 | 21600 | 21600 | 106 |
| 298 | 20240401 | 142300 | 10417173200 | 21600 | 21650 | 21650 | 21600 | 270 |
| 299 | 20240401 | 142200 | 10411328000 | 21650 | 21600 | 21650 | 21600 | 605 |
| 300 | 20240401 | 142100 | 10398230000 | 21600 | 21650 | 21650 | 21600 | 11 |
| 301 | 20240401 | 142000 | 10397992350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 302 | 20240401 | 141900 | 10397992350 | 21550 | 21550 | 21550 | 21550 | 303 |
| 303 | 20240401 | 141800 | 10391462700 | 21500 | 21550 | 21550 | 21500 | 84 |
| 304 | 20240401 | 141700 | 10389655000 | 21550 | 21500 | 21550 | 21500 | 131 |
| 305 | 20240401 | 141600 | 10386832450 | 21550 | 21550 | 21550 | 21550 | 252 |
| 306 | 20240401 | 141500 | 10381401850 | 21550 | 21550 | 21550 | 21550 | 4 |
| 307 | 20240401 | 141400 | 10381315650 | 21550 | 21550 | 21550 | 21550 | 421 |
| 308 | 20240401 | 141300 | 10372243100 | 21550 | 21550 | 21600 | 21550 | 962 |
| 309 | 20240401 | 141200 | 10351511650 | 21600 | 21600 | 21600 | 21600 | 112 |
| 310 | 20240401 | 141100 | 10349092450 | 21650 | 21650 | 21650 | 21650 | 1 |
| 311 | 20240401 | 141000 | 10349070800 | 21650 | 21550 | 21650 | 21550 | 316 |
| 312 | 20240401 | 140900 | 10342238450 | 21650 | 21600 | 21650 | 21600 | 488 |
| 313 | 20240401 | 140800 | 10331696450 | 21650 | 21600 | 21650 | 21550 | 104 |
| 314 | 20240401 | 140700 | 10329449850 | 21600 | 21600 | 21600 | 21550 | 225 |
| 315 | 20240401 | 140600 | 10324594850 | 21600 | 21600 | 21600 | 21600 | 272 |
| 316 | 20240401 | 140500 | 10318719650 | 21600 | 21600 | 21600 | 21600 | 98 |
| 317 | 20240401 | 140400 | 10316602850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 318 | 20240401 | 140300 | 10316602850 | 21550 | 21600 | 21600 | 21550 | 40 |
| 319 | 20240401 | 140200 | 10315739350 | 21600 | 21550 | 21600 | 21550 | 377 |
| 320 | 20240401 | 140100 | 10307612200 | 21600 | 21600 | 21600 | 21600 | 298 |
| 321 | 20240401 | 140000 | 10301175400 | 21600 | 21550 | 21600 | 21550 | 321 |
| 322 | 20240401 | 135900 | 10294247100 | 21650 | 21600 | 21650 | 21600 | 84 |
| 323 | 20240401 | 135800 | 10292432150 | 21600 | 21600 | 21650 | 21550 | 1076 |
| 324 | 20240401 | 135700 | 10269240800 | 21600 | 21650 | 21650 | 21550 | 541 |
| 325 | 20240401 | 135600 | 10257564150 | 21600 | 21600 | 21600 | 21600 | 203 |
| 326 | 20240401 | 135500 | 10253179350 | 21650 | 21600 | 21650 | 21550 | 248 |
| 327 | 20240401 | 135400 | 10247822850 | 21550 | 21550 | 21550 | 21550 | 314 |
| 328 | 20240401 | 135300 | 10241056150 | 21550 | 21550 | 21550 | 21550 | 9977 |
| 329 | 20240401 | 135200 | 10026051800 | 21550 | 21550 | 21550 | 21550 | 5 |
| 330 | 20240401 | 135100 | 10025944050 | 21550 | 21550 | 21550 | 21550 | 386 |
| 331 | 20240401 | 135000 | 10017625750 | 21550 | 21450 | 21550 | 21450 | 917 |
| 332 | 20240401 | 134900 | 9997919450 | 21450 | 21450 | 21500 | 21450 | 69 |
| 333 | 20240401 | 134800 | 9996439100 | 21450 | 21500 | 21500 | 21450 | 117 |
| 334 | 20240401 | 134700 | 9993928600 | 21500 | 21500 | 21500 | 21450 | 99 |
| 335 | 20240401 | 134600 | 9991804350 | 21500 | 21450 | 21500 | 21450 | 42 |
| 336 | 20240401 | 134500 | 9990901450 | 21450 | 21450 | 21450 | 21450 | 113 |
| 337 | 20240401 | 134400 | 9988477600 | 21450 | 21400 | 21450 | 21400 | 460 |
| 338 | 20240401 | 134300 | 9978624950 | 21400 | 21450 | 21450 | 21400 | 584 |
| 339 | 20240401 | 134200 | 9966121650 | 21450 | 21450 | 21450 | 21450 | 218 |
| 340 | 20240401 | 134100 | 9961445550 | 21500 | 21500 | 21550 | 21450 | 1576 |
| 341 | 20240401 | 134000 | 9927589150 | 21500 | 21500 | 21550 | 21500 | 545 |
| 342 | 20240401 | 133900 | 9915871500 | 21500 | 21500 | 21500 | 21500 | 391 |
| 343 | 20240401 | 133800 | 9907465000 | 21500 | 21500 | 21500 | 21450 | 149 |
| 344 | 20240401 | 133700 | 9904267700 | 21500 | 21400 | 21500 | 21400 | 480 |
| 345 | 20240401 | 133600 | 9893970350 | 21500 | 21400 | 21500 | 21400 | 330 |
| 346 | 20240401 | 133500 | 9886891800 | 21450 | 21400 | 21450 | 21400 | 774 |
| 347 | 20240401 | 133400 | 9870305250 | 21400 | 21450 | 21500 | 21400 | 2565 |
| 348 | 20240401 | 133300 | 9815323000 | 21450 | 21500 | 21500 | 21450 | 2777 |
| 349 | 20240401 | 133200 | 9755675800 | 21550 | 21550 | 21550 | 21500 | 245 |
| 350 | 20240401 | 133100 | 9750402850 | 21550 | 21500 | 21550 | 21500 | 153 |
| 351 | 20240401 | 133000 | 9747110350 | 21500 | 21500 | 21550 | 21500 | 1015 |
| 352 | 20240401 | 132900 | 9725282250 | 21550 | 21500 | 21550 | 21500 | 2342 |
| 353 | 20240401 | 132800 | 9674928400 | 21500 | 21550 | 21550 | 21500 | 390 |
| 354 | 20240401 | 132700 | 9666536850 | 21550 | 21550 | 21550 | 21500 | 254 |
| 355 | 20240401 | 132600 | 9661064100 | 21550 | 21550 | 21600 | 21500 | 968 |
| 356 | 20240401 | 132500 | 9640234500 | 21500 | 21650 | 21650 | 21500 | 22994 |
| 357 | 20240401 | 132400 | 9144045450 | 21650 | 21650 | 21650 | 21600 | 208 |
| 358 | 20240401 | 132300 | 9139542350 | 21650 | 21650 | 21650 | 21650 | 805 |
| 359 | 20240401 | 132200 | 9122114100 | 21600 | 21650 | 21650 | 21600 | 200 |
| 360 | 20240401 | 132100 | 9117789850 | 21600 | 21650 | 21700 | 21600 | 3236 |
| 361 | 20240401 | 132000 | 9047737500 | 21700 | 21700 | 21700 | 21700 | 28 |
| 362 | 20240401 | 131900 | 9047129900 | 21700 | 21700 | 21700 | 21700 | 123 |
| 363 | 20240401 | 131800 | 9044460800 | 21750 | 21700 | 21750 | 21700 | 56 |
| 364 | 20240401 | 131700 | 9043245500 | 21700 | 21700 | 21700 | 21650 | 133 |
| 365 | 20240401 | 131600 | 9040359900 | 21700 | 21700 | 21700 | 21650 | 263 |
| 366 | 20240401 | 131500 | 9034659650 | 21700 | 21700 | 21700 | 21700 | 150 |
| 367 | 20240401 | 131400 | 9031404650 | 21700 | 21650 | 21700 | 21650 | 1622 |
| 368 | 20240401 | 131300 | 8996275900 | 21700 | 21700 | 21700 | 21650 | 206 |
| 369 | 20240401 | 131200 | 8991806500 | 21700 | 21700 | 21700 | 21700 | 42 |
| 370 | 20240401 | 131100 | 8990895100 | 21650 | 21700 | 21700 | 21650 | 477 |
| 371 | 20240401 | 131000 | 8980552550 | 21700 | 21650 | 21700 | 21650 | 405 |
| 372 | 20240401 | 130900 | 8971779700 | 21650 | 21650 | 21700 | 21650 | 132 |
| 373 | 20240401 | 130800 | 8968916850 | 21650 | 21750 | 21750 | 21650 | 372 |
| 374 | 20240401 | 130700 | 8960844300 | 21700 | 21750 | 21750 | 21700 | 2365 |
| 375 | 20240401 | 130600 | 8909523200 | 21750 | 21700 | 21750 | 21700 | 150 |
| 376 | 20240401 | 130500 | 8906267950 | 21750 | 21700 | 21750 | 21700 | 569 |
| 377 | 20240401 | 130400 | 8893915250 | 21700 | 21750 | 21750 | 21700 | 1178 |
| 378 | 20240401 | 130300 | 8868293800 | 21750 | 21750 | 21750 | 21750 | 3 |
| 379 | 20240401 | 130200 | 8868228550 | 21750 | 21750 | 21750 | 21750 | 37 |
| 380 | 20240401 | 130100 | 8867423800 | 21750 | 21700 | 21750 | 21700 | 3750 |
| 381 | 20240401 | 130000 | 8786038350 | 21750 | 21700 | 21800 | 21700 | 481 |
| 382 | 20240401 | 125900 | 8775593500 | 21800 | 21800 | 21850 | 21750 | 3475 |
| 383 | 20240401 | 125800 | 8699982000 | 21800 | 21800 | 21800 | 21800 | 451 |
| 384 | 20240401 | 125700 | 8690150200 | 21800 | 21800 | 21800 | 21800 | 14 |
| 385 | 20240401 | 125600 | 8689845000 | 21800 | 21800 | 21800 | 21800 | 100 |
| 386 | 20240401 | 125500 | 8687665000 | 21800 | 21850 | 21850 | 21800 | 59 |
| 387 | 20240401 | 125400 | 8686378750 | 21850 | 21800 | 21850 | 21800 | 60 |
| 388 | 20240401 | 125300 | 8685070700 | 21850 | 21850 | 21850 | 21850 | 826 |
| 389 | 20240401 | 125200 | 8667022600 | 21850 | 21850 | 21850 | 21850 | 15 |
| 390 | 20240401 | 125100 | 8666694850 | 21850 | 21800 | 21850 | 21750 | 439 |
| 391 | 20240401 | 125000 | 8657124750 | 21750 | 21800 | 21800 | 21750 | 484 |
| 392 | 20240401 | 124900 | 8646574550 | 21800 | 21850 | 21850 | 21800 | 83 |
| 393 | 20240401 | 124800 | 8644761600 | 21850 | 21850 | 21850 | 21850 | 2 |
| 394 | 20240401 | 124700 | 8644717900 | 21900 | 21800 | 21900 | 21800 | 371 |
| 395 | 20240401 | 124600 | 8636619700 | 21800 | 21800 | 21850 | 21800 | 428 |
| 396 | 20240401 | 124500 | 8627289050 | 21800 | 21850 | 21850 | 21800 | 68 |
| 397 | 20240401 | 124400 | 8625806350 | 21850 | 21850 | 21850 | 21850 | 11 |
| 398 | 20240401 | 124300 | 8625566000 | 21800 | 21800 | 21800 | 21800 | 506 |
| 399 | 20240401 | 124200 | 8614535200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 400 | 20240401 | 124100 | 8614535200 | 21800 | 21800 | 21800 | 21800 | 50 |
| 401 | 20240401 | 124000 | 8613445200 | 21800 | 21850 | 21850 | 21800 | 6 |
| 402 | 20240401 | 123900 | 8613314150 | 21750 | 21800 | 21850 | 21750 | 1131 |
| 403 | 20240401 | 123800 | 8588702400 | 21850 | 21850 | 21850 | 21850 | 158 |
| 404 | 20240401 | 123700 | 8585250100 | 21850 | 21850 | 21850 | 21850 | 78 |
| 405 | 20240401 | 123600 | 8583545800 | 21850 | 21850 | 21850 | 21850 | 62 |
| 406 | 20240401 | 123500 | 8582191100 | 21850 | 21850 | 21850 | 21800 | 715 |
| 407 | 20240401 | 123400 | 8566603250 | 21800 | 21800 | 21800 | 21800 | 276 |
| 408 | 20240401 | 123300 | 8560586450 | 21800 | 21900 | 21900 | 21800 | 326 |
| 409 | 20240401 | 123200 | 8553447250 | 21850 | 21850 | 21850 | 21850 | 533 |
| 410 | 20240401 | 123100 | 8541801200 | 21850 | 21850 | 21850 | 21850 | 61 |
| 411 | 20240401 | 123000 | 8540468350 | 21850 | 21900 | 21900 | 21800 | 412 |
| 412 | 20240401 | 122900 | 8531466750 | 21900 | 21850 | 21900 | 21850 | 478 |
| 413 | 20240401 | 122800 | 8521015800 | 21850 | 21800 | 21850 | 21800 | 3 |
| 414 | 20240401 | 122700 | 8520950300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 415 | 20240401 | 122600 | 8520950300 | 21750 | 21900 | 21900 | 21750 | 3652 |
| 416 | 20240401 | 122500 | 8441285800 | 21850 | 21900 | 21900 | 21850 | 657 |
| 417 | 20240401 | 122400 | 8426899350 | 21900 | 21900 | 21900 | 21900 | 2 |
| 418 | 20240401 | 122300 | 8426855550 | 21900 | 21900 | 21900 | 21900 | 3 |
| 419 | 20240401 | 122200 | 8426789850 | 21950 | 21900 | 21950 | 21900 | 325 |
| 420 | 20240401 | 122100 | 8419669850 | 21900 | 21900 | 21900 | 21900 | 267 |
| 421 | 20240401 | 122000 | 8413822550 | 21900 | 21900 | 21900 | 21850 | 729 |
| 422 | 20240401 | 121900 | 8397867450 | 21900 | 21900 | 21900 | 21900 | 541 |
| 423 | 20240401 | 121800 | 8386019550 | 21900 | 21950 | 21950 | 21900 | 216 |
| 424 | 20240401 | 121700 | 8381289100 | 21900 | 21950 | 21950 | 21900 | 124 |
| 425 | 20240401 | 121600 | 8378573450 | 21950 | 21950 | 21950 | 21950 | 12 |
| 426 | 20240401 | 121500 | 8378310050 | 21900 | 21900 | 21950 | 21900 | 561 |
| 427 | 20240401 | 121400 | 8366013900 | 21900 | 21900 | 21900 | 21900 | 35 |
| 428 | 20240401 | 121300 | 8365247400 | 21900 | 21900 | 21900 | 21900 | 39 |
| 429 | 20240401 | 121200 | 8364393300 | 21850 | 21850 | 21850 | 21850 | 53 |
| 430 | 20240401 | 121100 | 8363235250 | 21850 | 21850 | 21850 | 21850 | 7 |
| 431 | 20240401 | 121000 | 8363082300 | 21850 | 21850 | 21950 | 21850 | 255 |
| 432 | 20240401 | 120900 | 8357505050 | 21850 | 21850 | 21950 | 21850 | 267 |
| 433 | 20240401 | 120800 | 8351661000 | 21850 | 21850 | 21850 | 21850 | 40 |
| 434 | 20240401 | 120700 | 8350787000 | 21900 | 21900 | 21900 | 21900 | 642 |
| 435 | 20240401 | 120600 | 8336727200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 436 | 20240401 | 120500 | 8336727200 | 21950 | 21900 | 21950 | 21900 | 240 |
| 437 | 20240401 | 120400 | 8331471100 | 21900 | 21900 | 21900 | 21900 | 150 |
| 438 | 20240401 | 120300 | 8328186100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 439 | 20240401 | 120200 | 8328186100 | 21950 | 21950 | 21950 | 21900 | 225 |
| 440 | 20240401 | 120100 | 8323255900 | 21950 | 21950 | 21950 | 21950 | 61 |
| 441 | 20240401 | 120000 | 8321916950 | 22000 | 21950 | 22000 | 21900 | 464 |
| 442 | 20240401 | 115900 | 8311742050 | 21950 | 21900 | 21950 | 21900 | 614 |
| 443 | 20240401 | 115800 | 8298264900 | 21950 | 21950 | 21950 | 21900 | 206 |
| 444 | 20240401 | 115700 | 8293746800 | 21950 | 21900 | 21950 | 21900 | 296 |
| 445 | 20240401 | 115600 | 8287259150 | 21900 | 21950 | 21950 | 21900 | 22 |
| 446 | 20240401 | 115500 | 8286777250 | 21950 | 21950 | 21950 | 21950 | 1297 |
| 447 | 20240401 | 115400 | 8258308100 | 21950 | 21950 | 21950 | 21950 | 683 |
| 448 | 20240401 | 115300 | 8243316250 | 22000 | 21950 | 22000 | 21950 | 329 |
| 449 | 20240401 | 115200 | 8236094650 | 21950 | 22000 | 22000 | 21950 | 152 |
| 450 | 20240401 | 115100 | 8232757900 | 22000 | 22000 | 22000 | 21950 | 506 |
| 451 | 20240401 | 115000 | 8221651050 | 22000 | 22000 | 22000 | 21950 | 622 |
| 452 | 20240401 | 114900 | 8207972950 | 22000 | 22000 | 22000 | 21950 | 168 |
| 453 | 20240401 | 114800 | 8204278300 | 22000 | 22000 | 22000 | 22000 | 377 |
| 454 | 20240401 | 114700 | 8195984300 | 22000 | 22000 | 22000 | 22000 | 391 |
| 455 | 20240401 | 114600 | 8187382300 | 22000 | 22050 | 22050 | 22000 | 352 |
| 456 | 20240401 | 114500 | 8179635750 | 22050 | 22000 | 22050 | 21950 | 227 |
| 457 | 20240401 | 114400 | 8174640700 | 22000 | 22000 | 22000 | 22000 | 1108 |
| 458 | 20240401 | 114300 | 8150264700 | 22000 | 22000 | 22000 | 22000 | 1109 |
| 459 | 20240401 | 114200 | 8125866700 | 22000 | 22050 | 22050 | 22000 | 708 |
| 460 | 20240401 | 114100 | 8110290200 | 22050 | 22000 | 22050 | 21950 | 2437 |
| 461 | 20240401 | 114000 | 8056612750 | 22000 | 21950 | 22000 | 21950 | 303 |
| 462 | 20240401 | 113900 | 8049956700 | 21950 | 22000 | 22000 | 21950 | 408 |
| 463 | 20240401 | 113800 | 8040982800 | 21950 | 21950 | 22000 | 21950 | 221 |
| 464 | 20240401 | 113700 | 8036126850 | 21950 | 22000 | 22000 | 21950 | 246 |
| 465 | 20240401 | 113600 | 8030726150 | 22000 | 22000 | 22000 | 21950 | 961 |
| 466 | 20240401 | 113500 | 8009586200 | 22000 | 21950 | 22000 | 21950 | 666 |
| 467 | 20240401 | 113400 | 7994951450 | 22000 | 22000 | 22050 | 21950 | 2144 |
| 468 | 20240401 | 113300 | 7947783900 | 22000 | 22050 | 22050 | 22000 | 349 |
| 469 | 20240401 | 113200 | 7940089200 | 22050 | 22050 | 22100 | 22000 | 1165 |
| 470 | 20240401 | 113100 | 7914431300 | 22050 | 22100 | 22100 | 22050 | 1088 |
| 471 | 20240401 | 113000 | 7890433300 | 22050 | 22050 | 22100 | 22050 | 1630 |
| 472 | 20240401 | 112900 | 7854483750 | 22050 | 21900 | 22100 | 21900 | 16557 |
| 473 | 20240401 | 112800 | 7490302450 | 21900 | 21950 | 21950 | 21900 | 1446 |
| 474 | 20240401 | 112700 | 7458596950 | 21950 | 21900 | 21950 | 21900 | 424 |
| 475 | 20240401 | 112600 | 7449309750 | 21900 | 21950 | 21950 | 21900 | 290 |
| 476 | 20240401 | 112500 | 7442958250 | 21950 | 21900 | 21950 | 21900 | 879 |
| 477 | 20240401 | 112400 | 7423705550 | 21900 | 21850 | 21900 | 21850 | 3552 |
| 478 | 20240401 | 112300 | 7345943300 | 21800 | 21800 | 21850 | 21800 | 698 |
| 479 | 20240401 | 112200 | 7330726650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 480 | 20240401 | 112100 | 7330726650 | 21800 | 21750 | 21800 | 21750 | 102 |
| 481 | 20240401 | 112000 | 7328505200 | 21750 | 21750 | 21750 | 21750 | 135 |
| 482 | 20240401 | 111900 | 7325568950 | 21750 | 21750 | 21750 | 21750 | 48 |
| 483 | 20240401 | 111800 | 7324524950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 484 | 20240401 | 111700 | 7324524950 | 21750 | 21700 | 21750 | 21700 | 218 |
| 485 | 20240401 | 111600 | 7319783900 | 21700 | 21750 | 21750 | 21700 | 54 |
| 486 | 20240401 | 111500 | 7318611350 | 21750 | 21750 | 21750 | 21750 | 6 |
| 487 | 20240401 | 111400 | 7318480850 | 21650 | 21700 | 21750 | 21650 | 646 |
| 488 | 20240401 | 111300 | 7304472000 | 21700 | 21700 | 21700 | 21700 | 778 |
| 489 | 20240401 | 111200 | 7287589400 | 21700 | 21700 | 21700 | 21700 | 456 |
| 490 | 20240401 | 111100 | 7277694200 | 21700 | 21700 | 21700 | 21700 | 310 |
| 491 | 20240401 | 111000 | 7270967200 | 21700 | 21650 | 21700 | 21650 | 572 |
| 492 | 20240401 | 110900 | 7258583250 | 21650 | 21650 | 21700 | 21650 | 866 |
| 493 | 20240401 | 110800 | 7239829550 | 21650 | 21650 | 21650 | 21650 | 85 |
| 494 | 20240401 | 110700 | 7237989300 | 21650 | 21650 | 21700 | 21650 | 390 |
| 495 | 20240401 | 110600 | 7229545150 | 21650 | 21650 | 21650 | 21650 | 1017 |
| 496 | 20240401 | 110500 | 7207527100 | 21700 | 21650 | 21700 | 21650 | 2708 |
| 497 | 20240401 | 110400 | 7148898550 | 21650 | 21700 | 21700 | 21650 | 244 |
| 498 | 20240401 | 110300 | 7143615700 | 21650 | 21700 | 21700 | 21650 | 338 |
| 499 | 20240401 | 110200 | 7136286000 | 21750 | 21700 | 21750 | 21700 | 1751 |
| 500 | 20240401 | 110100 | 7098289250 | 21750 | 21700 | 21750 | 21700 | 235 |
| 501 | 20240401 | 110000 | 7093187250 | 21750 | 21800 | 21800 | 21700 | 2703 |
| 502 | 20240401 | 105900 | 7034395650 | 21800 | 21800 | 21800 | 21800 | 56 |
| 503 | 20240401 | 105800 | 7033174850 | 21800 | 21750 | 21800 | 21750 | 119 |
| 504 | 20240401 | 105700 | 7030585550 | 21800 | 21750 | 21800 | 21750 | 89 |
| 505 | 20240401 | 105600 | 7028649650 | 21750 | 21800 | 21800 | 21750 | 370 |
| 506 | 20240401 | 105500 | 7020600150 | 21800 | 21750 | 21800 | 21750 | 166 |
| 507 | 20240401 | 105400 | 7016984650 | 21800 | 21800 | 21800 | 21800 | 1743 |
| 508 | 20240401 | 105300 | 6978987250 | 21800 | 21800 | 21800 | 21800 | 614 |
| 509 | 20240401 | 105200 | 6965602050 | 21800 | 21800 | 21800 | 21800 | 220 |
| 510 | 20240401 | 105100 | 6960806050 | 21800 | 21800 | 21800 | 21800 | 719 |
| 511 | 20240401 | 105000 | 6945131850 | 21750 | 21750 | 21800 | 21750 | 695 |
| 512 | 20240401 | 104900 | 6929987150 | 21800 | 21800 | 21800 | 21800 | 217 |
| 513 | 20240401 | 104800 | 6925256550 | 21800 | 21800 | 21800 | 21800 | 555 |
| 514 | 20240401 | 104700 | 6913157550 | 21800 | 21850 | 21850 | 21800 | 56 |
| 515 | 20240401 | 104600 | 6911936600 | 21850 | 21900 | 21900 | 21800 | 770 |
| 516 | 20240401 | 104500 | 6895149100 | 21850 | 21850 | 21850 | 21850 | 569 |
| 517 | 20240401 | 104400 | 6882716450 | 21800 | 21800 | 21850 | 21750 | 514 |
| 518 | 20240401 | 104300 | 6871513250 | 21850 | 21850 | 21850 | 21850 | 25 |
| 519 | 20240401 | 104200 | 6870967000 | 21850 | 21800 | 21850 | 21800 | 157 |
| 520 | 20240401 | 104100 | 6867538200 | 21750 | 21800 | 21850 | 21750 | 941 |
| 521 | 20240401 | 104000 | 6847034250 | 21800 | 21850 | 21850 | 21800 | 631 |
| 522 | 20240401 | 103900 | 6833273250 | 21900 | 21900 | 21900 | 21850 | 37 |
| 523 | 20240401 | 103800 | 6832464300 | 21900 | 21850 | 21900 | 21850 | 371 |
| 524 | 20240401 | 103700 | 6824353550 | 21850 | 21850 | 21900 | 21850 | 1249 |
| 525 | 20240401 | 103600 | 6797057450 | 21850 | 21900 | 21900 | 21850 | 761 |
| 526 | 20240401 | 103500 | 6780414250 | 21950 | 21950 | 21950 | 21950 | 1 |
| 527 | 20240401 | 103400 | 6780392300 | 21950 | 21900 | 21950 | 21900 | 1058 |
| 528 | 20240401 | 103300 | 6757197100 | 21900 | 21850 | 21900 | 21850 | 1150 |
| 529 | 20240401 | 103200 | 6732062750 | 21900 | 21950 | 21950 | 21850 | 1122 |
| 530 | 20240401 | 103100 | 6707490500 | 21900 | 21900 | 21950 | 21900 | 826 |
| 531 | 20240401 | 103000 | 6689396950 | 21900 | 21950 | 21950 | 21900 | 2532 |
| 532 | 20240401 | 102900 | 6633874450 | 22000 | 22000 | 22000 | 21950 | 497 |
| 533 | 20240401 | 102800 | 6622957050 | 22000 | 21950 | 22000 | 21950 | 337 |
| 534 | 20240401 | 102700 | 6615544050 | 22000 | 22000 | 22000 | 22000 | 1843 |
| 535 | 20240401 | 102600 | 6574998050 | 22000 | 22000 | 22000 | 22000 | 866 |
| 536 | 20240401 | 102500 | 6555946050 | 22000 | 22000 | 22050 | 22000 | 2393 |
| 537 | 20240401 | 102400 | 6503296000 | 22000 | 22000 | 22050 | 22000 | 2110 |
| 538 | 20240401 | 102300 | 6456875850 | 22050 | 22000 | 22050 | 22000 | 572 |
| 539 | 20240401 | 102200 | 6444275250 | 22050 | 22050 | 22050 | 22000 | 448 |
| 540 | 20240401 | 102100 | 6434402050 | 22050 | 22000 | 22050 | 22000 | 4 |
| 541 | 20240401 | 102000 | 6434313950 | 22000 | 22050 | 22050 | 22000 | 1588 |
| 542 | 20240401 | 101900 | 6399300650 | 22050 | 22050 | 22050 | 22000 | 2457 |
| 543 | 20240401 | 101800 | 6345246000 | 22000 | 22000 | 22050 | 21950 | 4587 |
| 544 | 20240401 | 101700 | 6244307750 | 22000 | 21950 | 22050 | 21950 | 23367 |
| 545 | 20240401 | 101600 | 5730409150 | 21950 | 21950 | 22000 | 21900 | 764 |
| 546 | 20240401 | 101500 | 5713666050 | 22000 | 21900 | 22000 | 21900 | 7665 |
| 547 | 20240401 | 101400 | 5545421450 | 21950 | 21900 | 21950 | 21900 | 1871 |
| 548 | 20240401 | 101300 | 5504437550 | 21900 | 21950 | 21950 | 21900 | 1228 |
| 549 | 20240401 | 101200 | 5477521400 | 21950 | 21900 | 21950 | 21900 | 1503 |
| 550 | 20240401 | 101100 | 5444588300 | 21850 | 21800 | 21850 | 21750 | 1078 |
| 551 | 20240401 | 101000 | 5421045100 | 21800 | 21800 | 21800 | 21750 | 778 |
| 552 | 20240401 | 100900 | 5404107950 | 21750 | 21800 | 21800 | 21750 | 2187 |
| 553 | 20240401 | 100800 | 5356446500 | 21850 | 21800 | 21850 | 21800 | 94 |
| 554 | 20240401 | 100700 | 5354396950 | 21800 | 21800 | 21850 | 21800 | 337 |
| 555 | 20240401 | 100600 | 5347042900 | 21800 | 21900 | 21900 | 21800 | 194 |
| 556 | 20240401 | 100500 | 5342798400 | 21800 | 21850 | 21950 | 21800 | 8128 |
| 557 | 20240401 | 100400 | 5165080250 | 21900 | 21900 | 21950 | 21850 | 1204 |
| 558 | 20240401 | 100300 | 5138711250 | 21900 | 21950 | 21950 | 21900 | 581 |
| 559 | 20240401 | 100200 | 5125984850 | 21950 | 21950 | 21950 | 21950 | 249 |
| 560 | 20240401 | 100100 | 5120519300 | 21900 | 21950 | 22000 | 21900 | 1108 |
| 561 | 20240401 | 100000 | 5096216750 | 21950 | 22000 | 22000 | 21950 | 1056 |
| 562 | 20240401 | 095900 | 5073037450 | 21950 | 22000 | 22000 | 21950 | 284 |
| 563 | 20240401 | 095800 | 5066800000 | 22000 | 21950 | 22000 | 21950 | 740 |
| 564 | 20240401 | 095700 | 5050550200 | 21950 | 21950 | 22000 | 21950 | 806 |
| 565 | 20240401 | 095600 | 5032829950 | 21950 | 21950 | 21950 | 21950 | 1764 |
| 566 | 20240401 | 095500 | 4994110150 | 21950 | 21950 | 22000 | 21950 | 951 |
| 567 | 20240401 | 095400 | 4973211800 | 21950 | 21950 | 21950 | 21950 | 1601 |
| 568 | 20240401 | 095300 | 4938069850 | 21950 | 21950 | 22000 | 21900 | 916 |
| 569 | 20240401 | 095200 | 4917965650 | 21950 | 21950 | 22000 | 21950 | 598 |
| 570 | 20240401 | 095100 | 4904839200 | 22000 | 22000 | 22000 | 21900 | 992 |
| 571 | 20240401 | 095000 | 4883071700 | 21950 | 21900 | 21950 | 21900 | 5584 |
| 572 | 20240401 | 094900 | 4760619100 | 21900 | 21950 | 21950 | 21900 | 645 |
| 573 | 20240401 | 094800 | 4746464100 | 21950 | 21900 | 22000 | 21900 | 6715 |
| 574 | 20240401 | 094700 | 4599141550 | 21900 | 21800 | 21900 | 21800 | 2020 |
| 575 | 20240401 | 094600 | 4555009650 | 21800 | 21750 | 21800 | 21750 | 1483 |
| 576 | 20240401 | 094500 | 4522728750 | 21750 | 21750 | 21750 | 21750 | 303 |
| 577 | 20240401 | 094400 | 4516138500 | 21850 | 21850 | 21850 | 21800 | 2805 |
| 578 | 20240401 | 094300 | 4454970450 | 21900 | 21900 | 21900 | 21900 | 10 |
| 579 | 20240401 | 094200 | 4454751450 | 21850 | 21900 | 21950 | 21800 | 7021 |
| 580 | 20240401 | 094100 | 4301237950 | 21900 | 21950 | 21950 | 21900 | 1176 |
| 581 | 20240401 | 094000 | 4275427250 | 21950 | 21950 | 22000 | 21950 | 173 |
| 582 | 20240401 | 093900 | 4271622950 | 21950 | 21950 | 21950 | 21900 | 1485 |
| 583 | 20240401 | 093800 | 4239054800 | 21950 | 21950 | 21950 | 21900 | 2967 |
| 584 | 20240401 | 093700 | 4173936700 | 21950 | 21900 | 21950 | 21850 | 3243 |
| 585 | 20240401 | 093600 | 4102898200 | 21900 | 21950 | 22000 | 21900 | 3594 |
| 586 | 20240401 | 093500 | 4024035400 | 21950 | 21950 | 22000 | 21950 | 2160 |
| 587 | 20240401 | 093400 | 3976571450 | 21900 | 21900 | 22000 | 21900 | 2637 |
| 588 | 20240401 | 093300 | 3918690850 | 21900 | 21950 | 21950 | 21900 | 1429 |
| 589 | 20240401 | 093200 | 3887379150 | 21950 | 21950 | 21950 | 21900 | 683 |
| 590 | 20240401 | 093100 | 3872397400 | 21950 | 21800 | 21950 | 21800 | 9917 |
| 591 | 20240401 | 093000 | 3655770950 | 21850 | 21900 | 21900 | 21700 | 829 |
| 592 | 20240401 | 092900 | 3637628900 | 21800 | 21750 | 21900 | 21700 | 3896 |
| 593 | 20240401 | 092800 | 3552649250 | 21750 | 21750 | 21800 | 21750 | 978 |
| 594 | 20240401 | 092700 | 3531373000 | 21750 | 21850 | 21850 | 21750 | 339 |
| 595 | 20240401 | 092600 | 3523987900 | 21850 | 21800 | 21850 | 21800 | 1469 |
| 596 | 20240401 | 092500 | 3491961700 | 21800 | 21800 | 21800 | 21800 | 766 |
| 597 | 20240401 | 092400 | 3475262900 | 21800 | 21900 | 21900 | 21800 | 976 |
| 598 | 20240401 | 092300 | 3453954550 | 21900 | 21900 | 21900 | 21800 | 404 |
| 599 | 20240401 | 092200 | 3445113950 | 21900 | 21900 | 21900 | 21800 | 2051 |
| 600 | 20240401 | 092100 | 3400287450 | 21900 | 21850 | 21900 | 21800 | 2029 |
| 601 | 20240401 | 092000 | 3355978850 | 21900 | 21900 | 21900 | 21750 | 1567 |
| 602 | 20240401 | 091900 | 3321750850 | 21900 | 21750 | 21900 | 21700 | 3677 |
| 603 | 20240401 | 091800 | 3241570250 | 21750 | 21750 | 21800 | 21750 | 646 |
| 604 | 20240401 | 091700 | 3227517400 | 21750 | 21750 | 21800 | 21750 | 1073 |
| 605 | 20240401 | 091600 | 3204137800 | 21750 | 21800 | 21850 | 21750 | 3087 |
| 606 | 20240401 | 091500 | 3136926450 | 21800 | 21750 | 21850 | 21700 | 2257 |
| 607 | 20240401 | 091400 | 3087756300 | 21750 | 21700 | 21800 | 21700 | 2107 |
| 608 | 20240401 | 091300 | 3041940200 | 21750 | 21600 | 21750 | 21500 | 6658 |
| 609 | 20240401 | 091200 | 2897597550 | 21500 | 21750 | 21750 | 21500 | 9842 |
| 610 | 20240401 | 091100 | 2684939700 | 21800 | 21850 | 21850 | 21750 | 1290 |
| 611 | 20240401 | 091000 | 2656867400 | 21850 | 21800 | 21850 | 21750 | 2786 |
| 612 | 20240401 | 090900 | 2596070600 | 21850 | 21850 | 21850 | 21800 | 2727 |
| 613 | 20240401 | 090800 | 2536490650 | 21850 | 21800 | 21950 | 21750 | 2733 |
| 614 | 20240401 | 090700 | 2476764000 | 21850 | 21850 | 21850 | 21700 | 6399 |
| 615 | 20240401 | 090600 | 2337298250 | 21850 | 21900 | 21950 | 21800 | 3629 |
| 616 | 20240401 | 090500 | 2257950200 | 21950 | 22000 | 22100 | 21900 | 11137 |
| 617 | 20240401 | 090400 | 2013420100 | 22000 | 22000 | 22200 | 21900 | 25046 |
| 618 | 20240401 | 090300 | 1461232300 | 22000 | 21850 | 22000 | 21700 | 12491 |
| 619 | 20240401 | 090200 | 1188149800 | 21800 | 21850 | 22000 | 21700 | 7735 |
| 620 | 20240401 | 090100 | 1018973050 | 21950 | 21750 | 22050 | 21650 | 24527 |
| 621 | 20240401 | 090000 | 482591250 | 21800 | 21800 | 21850 | 21550 | 22196 |