33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 3 | 20240411 | 191900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240411 | 191800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240411 | 191700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240411 | 191600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240411 | 191500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240411 | 191400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240411 | 191300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240411 | 191200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240411 | 191100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240411 | 191000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240411 | 190900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240411 | 190800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240411 | 190700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240411 | 190600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240411 | 190500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240411 | 190400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240411 | 190300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240411 | 190200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240411 | 190100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240411 | 190000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240411 | 185900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240411 | 185800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240411 | 185700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240411 | 185600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240411 | 185500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240411 | 185400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240411 | 185300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240411 | 185200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240411 | 185100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240411 | 185000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 33 | 20240411 | 184900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240411 | 184800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240411 | 184700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240411 | 184600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240411 | 184500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240411 | 184400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240411 | 184300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240411 | 184200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240411 | 184100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240411 | 184000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240411 | 183900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240411 | 183800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240411 | 183700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240411 | 183600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240411 | 183500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240411 | 183400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240411 | 183300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240411 | 183200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240411 | 183100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240411 | 183000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240411 | 182900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240411 | 182800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240411 | 182700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240411 | 182600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240411 | 182500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240411 | 182400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240411 | 182300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240411 | 182200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240411 | 182100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240411 | 182000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 63 | 20240411 | 181900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240411 | 181800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240411 | 181700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240411 | 181600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240411 | 181500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240411 | 181400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240411 | 181300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240411 | 181200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240411 | 181100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240411 | 181000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240411 | 180900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240411 | 180800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240411 | 180700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240411 | 180600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240411 | 180500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240411 | 180400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240411 | 180300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240411 | 180200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240411 | 180100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240411 | 180000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240411 | 175900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240411 | 175800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240411 | 175700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240411 | 175600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240411 | 175500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240411 | 175400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240411 | 175300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240411 | 175200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240411 | 175100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240411 | 175000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 93 | 20240411 | 174900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240411 | 174800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240411 | 174700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240411 | 174600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240411 | 174500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240411 | 174400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240411 | 174300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240411 | 174200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240411 | 174100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240411 | 174000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240411 | 173900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240411 | 173800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240411 | 173700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240411 | 173600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240411 | 173500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240411 | 173400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240411 | 173300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240411 | 173200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240411 | 173100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240411 | 173000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240411 | 172900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240411 | 172800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240411 | 172700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240411 | 172600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240411 | 172500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240411 | 172400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240411 | 172300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240411 | 172200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240411 | 172100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240411 | 172000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 123 | 20240411 | 171900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240411 | 171800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240411 | 171700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240411 | 171600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240411 | 171500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240411 | 171400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240411 | 171300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240411 | 171200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240411 | 171100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240411 | 171000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240411 | 170900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240411 | 170800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240411 | 170700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240411 | 170600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240411 | 170500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240411 | 170400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240411 | 170300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240411 | 170200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240411 | 170100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240411 | 170000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240411 | 165900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240411 | 165800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240411 | 165700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240411 | 165600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240411 | 165500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240411 | 165400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240411 | 165300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240411 | 165200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240411 | 165100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240411 | 165000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 153 | 20240411 | 164900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240411 | 164800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240411 | 164700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240411 | 164600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240411 | 164500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240411 | 164400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240411 | 164300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240411 | 164200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240411 | 164100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240411 | 164000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240411 | 163900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240411 | 163800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240411 | 163700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240411 | 163600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240411 | 163500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240411 | 163400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240411 | 163300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240411 | 163200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240411 | 163100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240411 | 163000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240411 | 162900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240411 | 162800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240411 | 162700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240411 | 162600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240411 | 162500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240411 | 162400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240411 | 162300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240411 | 162200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240411 | 162100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240411 | 162000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 183 | 20240411 | 161900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240411 | 161800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240411 | 161700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240411 | 161600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240411 | 161500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240411 | 161400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240411 | 161300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240411 | 161200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240411 | 161100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240411 | 161000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240411 | 160900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240411 | 160800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240411 | 160700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240411 | 160600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240411 | 160500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240411 | 160400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240411 | 160300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240411 | 160200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240411 | 160100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240411 | 160000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240411 | 155900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240411 | 155800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240411 | 155700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240411 | 155600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240411 | 155500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240411 | 155400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240411 | 155300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240411 | 155200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240411 | 155100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240411 | 155000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 213 | 20240411 | 154900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240411 | 154800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240411 | 154700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240411 | 154600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240411 | 154500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240411 | 154400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240411 | 154300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240411 | 154200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240411 | 154100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240411 | 154000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240411 | 153900 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240411 | 153800 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240411 | 153700 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240411 | 153600 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240411 | 153500 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240411 | 153400 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240411 | 153300 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240411 | 153200 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240411 | 153100 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240411 | 153000 | 4433419100 | 27800 | 27800 | 27800 | 27800 | 2905 |
| 233 | 20240411 | 152900 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240411 | 152800 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240411 | 152700 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240411 | 152600 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240411 | 152500 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240411 | 152400 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240411 | 152300 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20240411 | 152200 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240411 | 152100 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20240411 | 152000 | 4352660100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20240411 | 151900 | 4352660100 | 27850 | 27850 | 27950 | 27850 | 305 |
| 244 | 20240411 | 151800 | 4344165750 | 27850 | 27850 | 27850 | 27850 | 3 |
| 245 | 20240411 | 151700 | 4344082200 | 27800 | 27800 | 27900 | 27800 | 422 |
| 246 | 20240411 | 151600 | 4332309900 | 27800 | 27800 | 27900 | 27800 | 263 |
| 247 | 20240411 | 151500 | 4324998400 | 27900 | 27850 | 27900 | 27800 | 568 |
| 248 | 20240411 | 151400 | 4309176600 | 27850 | 27850 | 27850 | 27800 | 196 |
| 249 | 20240411 | 151300 | 4303722000 | 27900 | 27850 | 27900 | 27800 | 486 |
| 250 | 20240411 | 151200 | 4290187350 | 27900 | 27850 | 27900 | 27850 | 159 |
| 251 | 20240411 | 151100 | 4285759150 | 27850 | 27800 | 27850 | 27800 | 295 |
| 252 | 20240411 | 151000 | 4277554900 | 27800 | 27800 | 27850 | 27800 | 195 |
| 253 | 20240411 | 150900 | 4272133650 | 27800 | 27900 | 27900 | 27800 | 219 |
| 254 | 20240411 | 150800 | 4266042150 | 27900 | 27900 | 27900 | 27800 | 289 |
| 255 | 20240411 | 150700 | 4257996000 | 27900 | 27850 | 27950 | 27850 | 190 |
| 256 | 20240411 | 150600 | 4252704200 | 27850 | 27850 | 27950 | 27850 | 274 |
| 257 | 20240411 | 150500 | 4245069300 | 27900 | 27900 | 27900 | 27900 | 279 |
| 258 | 20240411 | 150400 | 4237285200 | 27900 | 27900 | 27900 | 27850 | 292 |
| 259 | 20240411 | 150300 | 4229150150 | 27850 | 27950 | 27950 | 27850 | 103 |
| 260 | 20240411 | 150200 | 4226281150 | 27850 | 27800 | 27950 | 27800 | 1532 |
| 261 | 20240411 | 150100 | 4183564250 | 27850 | 27850 | 27850 | 27800 | 55 |
| 262 | 20240411 | 150000 | 4182033200 | 27850 | 27800 | 27850 | 27800 | 92 |
| 263 | 20240411 | 145900 | 4179475550 | 27800 | 27800 | 27850 | 27800 | 291 |
| 264 | 20240411 | 145800 | 4171382700 | 27800 | 27850 | 27850 | 27800 | 112 |
| 265 | 20240411 | 145700 | 4168266150 | 27800 | 27800 | 27850 | 27800 | 309 |
| 266 | 20240411 | 145600 | 4159675850 | 27800 | 27850 | 27850 | 27800 | 127 |
| 267 | 20240411 | 145500 | 4156145050 | 27850 | 27800 | 27850 | 27800 | 60 |
| 268 | 20240411 | 145400 | 4154476100 | 27800 | 27850 | 27950 | 27750 | 4176 |
| 269 | 20240411 | 145300 | 4038377700 | 27800 | 27900 | 27950 | 27800 | 1701 |
| 270 | 20240411 | 145200 | 3991021150 | 27900 | 27900 | 27950 | 27850 | 1209 |
| 271 | 20240411 | 145100 | 3957309500 | 27900 | 27900 | 27950 | 27900 | 274 |
| 272 | 20240411 | 145000 | 3949664850 | 27900 | 27850 | 27950 | 27850 | 958 |
| 273 | 20240411 | 144900 | 3922982500 | 27900 | 27900 | 27900 | 27900 | 1786 |
| 274 | 20240411 | 144800 | 3873153100 | 27900 | 27850 | 27900 | 27850 | 36 |
| 275 | 20240411 | 144700 | 3872149400 | 27900 | 27900 | 27900 | 27850 | 93 |
| 276 | 20240411 | 144600 | 3869557000 | 27900 | 27900 | 27900 | 27850 | 507 |
| 277 | 20240411 | 144500 | 3855432400 | 27850 | 27850 | 27850 | 27850 | 31 |
| 278 | 20240411 | 144400 | 3854569050 | 27850 | 27900 | 27900 | 27850 | 129 |
| 279 | 20240411 | 144300 | 3850971750 | 27900 | 27850 | 27900 | 27850 | 43 |
| 280 | 20240411 | 144200 | 3849773000 | 27850 | 27850 | 27900 | 27850 | 453 |
| 281 | 20240411 | 144100 | 3837141150 | 27850 | 27850 | 27900 | 27850 | 300 |
| 282 | 20240411 | 144000 | 3828786050 | 27850 | 27900 | 27900 | 27850 | 152 |
| 283 | 20240411 | 143900 | 3824547850 | 27900 | 27850 | 27900 | 27850 | 40 |
| 284 | 20240411 | 143800 | 3823433800 | 27900 | 27900 | 27900 | 27900 | 48 |
| 285 | 20240411 | 143700 | 3822094600 | 27900 | 27850 | 27950 | 27850 | 122 |
| 286 | 20240411 | 143600 | 3818692600 | 27900 | 27900 | 27900 | 27900 | 2 |
| 287 | 20240411 | 143500 | 3818636800 | 27850 | 27850 | 27900 | 27850 | 240 |
| 288 | 20240411 | 143400 | 3811952650 | 27850 | 27850 | 27850 | 27850 | 47 |
| 289 | 20240411 | 143300 | 3810643700 | 27850 | 27900 | 27900 | 27850 | 46 |
| 290 | 20240411 | 143200 | 3809362550 | 27900 | 27900 | 27950 | 27900 | 264 |
| 291 | 20240411 | 143100 | 3801996900 | 27900 | 27850 | 27950 | 27850 | 226 |
| 292 | 20240411 | 143000 | 3795691900 | 27850 | 27900 | 27900 | 27850 | 36 |
| 293 | 20240411 | 142900 | 3794689200 | 27900 | 27900 | 27900 | 27900 | 239 |
| 294 | 20240411 | 142800 | 3788021100 | 27900 | 27900 | 27900 | 27900 | 117 |
| 295 | 20240411 | 142700 | 3784756800 | 27900 | 27900 | 27950 | 27900 | 186 |
| 296 | 20240411 | 142600 | 3779567350 | 27850 | 27850 | 27900 | 27850 | 24 |
| 297 | 20240411 | 142500 | 3778898900 | 27850 | 27850 | 27950 | 27850 | 105 |
| 298 | 20240411 | 142400 | 3775972200 | 27900 | 27900 | 27900 | 27900 | 49 |
| 299 | 20240411 | 142300 | 3774605100 | 27900 | 27900 | 27900 | 27900 | 472 |
| 300 | 20240411 | 142200 | 3761436300 | 27850 | 27850 | 27900 | 27850 | 47 |
| 301 | 20240411 | 142100 | 3760127300 | 27900 | 27900 | 27950 | 27900 | 660 |
| 302 | 20240411 | 142000 | 3741712050 | 27900 | 27850 | 27900 | 27850 | 346 |
| 303 | 20240411 | 141900 | 3732059850 | 27850 | 27850 | 27850 | 27850 | 452 |
| 304 | 20240411 | 141800 | 3719471650 | 27850 | 27900 | 27900 | 27850 | 33 |
| 305 | 20240411 | 141700 | 3718552500 | 27900 | 27800 | 27900 | 27800 | 626 |
| 306 | 20240411 | 141600 | 3701139500 | 27850 | 27800 | 27850 | 27800 | 108 |
| 307 | 20240411 | 141500 | 3698137000 | 27800 | 27800 | 27800 | 27800 | 139 |
| 308 | 20240411 | 141400 | 3694272800 | 27800 | 27750 | 27800 | 27750 | 34 |
| 309 | 20240411 | 141300 | 3693328050 | 27750 | 27750 | 27800 | 27750 | 131 |
| 310 | 20240411 | 141200 | 3689692500 | 27750 | 27750 | 27800 | 27750 | 49 |
| 311 | 20240411 | 141100 | 3688332700 | 27800 | 27800 | 27800 | 27750 | 175 |
| 312 | 20240411 | 141000 | 3683467750 | 27800 | 27800 | 27800 | 27800 | 638 |
| 313 | 20240411 | 140900 | 3665731350 | 27800 | 27800 | 27800 | 27800 | 32 |
| 314 | 20240411 | 140800 | 3664841750 | 27800 | 27800 | 27800 | 27800 | 49 |
| 315 | 20240411 | 140700 | 3663479550 | 27800 | 27800 | 27800 | 27800 | 88 |
| 316 | 20240411 | 140600 | 3661033150 | 27800 | 27850 | 27900 | 27800 | 132 |
| 317 | 20240411 | 140500 | 3657357050 | 27900 | 27900 | 27900 | 27850 | 18 |
| 318 | 20240411 | 140400 | 3656855400 | 27850 | 27900 | 27900 | 27850 | 54 |
| 319 | 20240411 | 140300 | 3655351450 | 27850 | 27950 | 27950 | 27850 | 41 |
| 320 | 20240411 | 140200 | 3654209500 | 27850 | 27850 | 27850 | 27850 | 375 |
| 321 | 20240411 | 140100 | 3643765750 | 27900 | 27850 | 27900 | 27850 | 61 |
| 322 | 20240411 | 140000 | 3642065450 | 27850 | 27850 | 27850 | 27850 | 9 |
| 323 | 20240411 | 135900 | 3641814800 | 27850 | 27850 | 27900 | 27850 | 211 |
| 324 | 20240411 | 135800 | 3635935950 | 27900 | 27850 | 27900 | 27850 | 34 |
| 325 | 20240411 | 135700 | 3634988950 | 27950 | 27800 | 27950 | 27800 | 382 |
| 326 | 20240411 | 135600 | 3624360500 | 27850 | 27800 | 27850 | 27800 | 264 |
| 327 | 20240411 | 135500 | 3617009550 | 27850 | 27850 | 27900 | 27800 | 703 |
| 328 | 20240411 | 135400 | 3597462650 | 27900 | 27850 | 27950 | 27800 | 685 |
| 329 | 20240411 | 135300 | 3578416750 | 27950 | 28000 | 28000 | 27800 | 801 |
| 330 | 20240411 | 135200 | 3556104700 | 28000 | 27900 | 28000 | 27900 | 44 |
| 331 | 20240411 | 135100 | 3554875550 | 27900 | 27950 | 27950 | 27900 | 732 |
| 332 | 20240411 | 135000 | 3534452250 | 27900 | 27950 | 27950 | 27900 | 162 |
| 333 | 20240411 | 134900 | 3529930900 | 27900 | 27900 | 27950 | 27900 | 103 |
| 334 | 20240411 | 134800 | 3527057000 | 27900 | 27950 | 27950 | 27900 | 119 |
| 335 | 20240411 | 134700 | 3523731400 | 27950 | 27950 | 27950 | 27950 | 52 |
| 336 | 20240411 | 134600 | 3522278000 | 27950 | 28000 | 28000 | 27950 | 14 |
| 337 | 20240411 | 134500 | 3521886450 | 28000 | 27950 | 28000 | 27950 | 207 |
| 338 | 20240411 | 134400 | 3516100700 | 28000 | 27950 | 28000 | 27950 | 19 |
| 339 | 20240411 | 134300 | 3515569550 | 27950 | 27950 | 28000 | 27950 | 602 |
| 340 | 20240411 | 134200 | 3498715700 | 28000 | 27950 | 28000 | 27950 | 233 |
| 341 | 20240411 | 134100 | 3492196850 | 27950 | 28000 | 28000 | 27950 | 75 |
| 342 | 20240411 | 134000 | 3490100500 | 28000 | 28000 | 28000 | 28000 | 207 |
| 343 | 20240411 | 133900 | 3484304500 | 28050 | 28000 | 28050 | 28000 | 171 |
| 344 | 20240411 | 133800 | 3479516450 | 28050 | 28000 | 28050 | 28000 | 119 |
| 345 | 20240411 | 133700 | 3476179100 | 28050 | 28000 | 28050 | 28000 | 13 |
| 346 | 20240411 | 133600 | 3475815050 | 28000 | 28000 | 28050 | 28000 | 236 |
| 347 | 20240411 | 133500 | 3469199950 | 28000 | 28050 | 28050 | 28000 | 26 |
| 348 | 20240411 | 133400 | 3468471800 | 28000 | 28000 | 28000 | 28000 | 23 |
| 349 | 20240411 | 133300 | 3467827800 | 28050 | 28000 | 28050 | 27900 | 689 |
| 350 | 20240411 | 133200 | 3448548600 | 27950 | 27950 | 28000 | 27950 | 149 |
| 351 | 20240411 | 133100 | 3444383500 | 27950 | 28000 | 28000 | 27850 | 400 |
| 352 | 20240411 | 133000 | 3433193100 | 28000 | 27900 | 28000 | 27900 | 944 |
| 353 | 20240411 | 132900 | 3406812950 | 27950 | 27900 | 27950 | 27900 | 632 |
| 354 | 20240411 | 132800 | 3389179700 | 27950 | 27800 | 27950 | 27800 | 452 |
| 355 | 20240411 | 132700 | 3376574800 | 27800 | 27900 | 27900 | 27750 | 931 |
| 356 | 20240411 | 132600 | 3350732350 | 27750 | 27850 | 27850 | 27750 | 1435 |
| 357 | 20240411 | 132500 | 3310884100 | 27900 | 27900 | 27900 | 27850 | 282 |
| 358 | 20240411 | 132400 | 3303016750 | 27900 | 27850 | 27900 | 27800 | 1006 |
| 359 | 20240411 | 132300 | 3275042000 | 27900 | 27850 | 27900 | 27850 | 43 |
| 360 | 20240411 | 132200 | 3273844250 | 27850 | 27850 | 27850 | 27850 | 22 |
| 361 | 20240411 | 132100 | 3273231550 | 27850 | 27900 | 27950 | 27850 | 46 |
| 362 | 20240411 | 132000 | 3271949350 | 27950 | 27950 | 27950 | 27950 | 16 |
| 363 | 20240411 | 131900 | 3271502150 | 27950 | 27950 | 27950 | 27900 | 202 |
| 364 | 20240411 | 131800 | 3265856700 | 27950 | 27850 | 27950 | 27850 | 339 |
| 365 | 20240411 | 131700 | 3256404000 | 27850 | 27850 | 27850 | 27850 | 9 |
| 366 | 20240411 | 131600 | 3256153350 | 27850 | 27900 | 27900 | 27850 | 260 |
| 367 | 20240411 | 131500 | 3248912300 | 27800 | 27900 | 27950 | 27800 | 832 |
| 368 | 20240411 | 131400 | 3225719850 | 27950 | 27950 | 27950 | 27950 | 50 |
| 369 | 20240411 | 131300 | 3224322350 | 28000 | 28000 | 28000 | 27950 | 334 |
| 370 | 20240411 | 131200 | 3214970800 | 27950 | 28000 | 28000 | 27900 | 175 |
| 371 | 20240411 | 131100 | 3210082450 | 27900 | 27900 | 27950 | 27900 | 1078 |
| 372 | 20240411 | 131000 | 3179991450 | 27850 | 27800 | 27850 | 27800 | 312 |
| 373 | 20240411 | 130900 | 3171302700 | 27850 | 27850 | 27850 | 27850 | 433 |
| 374 | 20240411 | 130800 | 3159243650 | 27850 | 27850 | 27850 | 27800 | 187 |
| 375 | 20240411 | 130700 | 3154037550 | 27850 | 27900 | 27900 | 27850 | 66 |
| 376 | 20240411 | 130600 | 3152199400 | 27850 | 27900 | 27900 | 27850 | 120 |
| 377 | 20240411 | 130500 | 3148856600 | 27900 | 27850 | 27900 | 27850 | 15 |
| 378 | 20240411 | 130400 | 3148438550 | 27850 | 27850 | 27850 | 27850 | 101 |
| 379 | 20240411 | 130300 | 3145625700 | 27900 | 27800 | 27900 | 27800 | 660 |
| 380 | 20240411 | 130200 | 3127250200 | 27800 | 27850 | 27850 | 27800 | 11 |
| 381 | 20240411 | 130100 | 3126944300 | 27800 | 27800 | 27850 | 27750 | 83 |
| 382 | 20240411 | 130000 | 3124637100 | 27800 | 27850 | 27850 | 27800 | 256 |
| 383 | 20240411 | 125900 | 3117519750 | 27700 | 27800 | 27850 | 27700 | 104 |
| 384 | 20240411 | 125800 | 3114636750 | 27800 | 27750 | 27800 | 27750 | 223 |
| 385 | 20240411 | 125700 | 3108439550 | 27800 | 27750 | 27800 | 27700 | 1123 |
| 386 | 20240411 | 125600 | 3077321650 | 27800 | 27800 | 27800 | 27700 | 2208 |
| 387 | 20240411 | 125500 | 3016125800 | 27750 | 27750 | 27800 | 27750 | 43 |
| 388 | 20240411 | 125400 | 3014932500 | 27800 | 27800 | 27800 | 27750 | 243 |
| 389 | 20240411 | 125300 | 3008187550 | 27800 | 27800 | 27800 | 27800 | 84 |
| 390 | 20240411 | 125200 | 3005852350 | 27800 | 27800 | 27850 | 27800 | 77 |
| 391 | 20240411 | 125100 | 3003711700 | 27850 | 27850 | 27850 | 27800 | 179 |
| 392 | 20240411 | 125000 | 2998734250 | 27850 | 27850 | 27850 | 27800 | 57 |
| 393 | 20240411 | 124900 | 2997148850 | 27800 | 27800 | 27800 | 27800 | 10 |
| 394 | 20240411 | 124800 | 2996870850 | 27800 | 27850 | 27850 | 27800 | 125 |
| 395 | 20240411 | 124700 | 2993395800 | 27800 | 27800 | 27850 | 27800 | 50 |
| 396 | 20240411 | 124600 | 2992005750 | 27800 | 27850 | 27850 | 27800 | 47 |
| 397 | 20240411 | 124500 | 2990699000 | 27850 | 27850 | 27850 | 27800 | 151 |
| 398 | 20240411 | 124400 | 2986499950 | 27800 | 27850 | 27850 | 27800 | 23 |
| 399 | 20240411 | 124300 | 2985859850 | 27800 | 27850 | 27850 | 27800 | 61 |
| 400 | 20240411 | 124200 | 2984161500 | 27850 | 27800 | 27850 | 27800 | 214 |
| 401 | 20240411 | 124100 | 2978212050 | 27800 | 27800 | 27800 | 27750 | 316 |
| 402 | 20240411 | 124000 | 2969431300 | 27750 | 27750 | 27850 | 27750 | 226 |
| 403 | 20240411 | 123900 | 2963150800 | 27750 | 27800 | 27850 | 27750 | 307 |
| 404 | 20240411 | 123800 | 2954616600 | 27800 | 27800 | 27850 | 27750 | 1152 |
| 405 | 20240411 | 123700 | 2922634650 | 27850 | 27850 | 27850 | 27800 | 139 |
| 406 | 20240411 | 123600 | 2918769350 | 27800 | 27850 | 27850 | 27800 | 100 |
| 407 | 20240411 | 123500 | 2915989250 | 27800 | 27800 | 27850 | 27800 | 74 |
| 408 | 20240411 | 123400 | 2913929900 | 27750 | 27800 | 27900 | 27750 | 2211 |
| 409 | 20240411 | 123300 | 2852451250 | 27800 | 27850 | 27850 | 27800 | 148 |
| 410 | 20240411 | 123200 | 2848329900 | 27850 | 27850 | 27850 | 27800 | 328 |
| 411 | 20240411 | 123100 | 2839197350 | 27850 | 27900 | 27900 | 27850 | 29 |
| 412 | 20240411 | 123000 | 2838389600 | 27850 | 27900 | 27900 | 27850 | 301 |
| 413 | 20240411 | 122900 | 2830005650 | 27900 | 27900 | 27900 | 27850 | 40 |
| 414 | 20240411 | 122800 | 2828890100 | 27900 | 27850 | 27900 | 27850 | 82 |
| 415 | 20240411 | 122700 | 2826603900 | 27850 | 27850 | 27900 | 27850 | 231 |
| 416 | 20240411 | 122600 | 2820170500 | 27900 | 27850 | 27900 | 27850 | 52 |
| 417 | 20240411 | 122500 | 2818721750 | 27900 | 27900 | 27900 | 27850 | 33 |
| 418 | 20240411 | 122400 | 2817801600 | 27850 | 27850 | 27900 | 27850 | 159 |
| 419 | 20240411 | 122300 | 2813373400 | 27850 | 27850 | 27850 | 27850 | 36 |
| 420 | 20240411 | 122200 | 2812370800 | 27850 | 27900 | 27900 | 27850 | 350 |
| 421 | 20240411 | 122100 | 2802622750 | 27900 | 27900 | 27900 | 27900 | 123 |
| 422 | 20240411 | 122000 | 2799191050 | 27900 | 27900 | 27900 | 27850 | 25 |
| 423 | 20240411 | 121900 | 2798494000 | 27900 | 27900 | 27900 | 27850 | 22 |
| 424 | 20240411 | 121800 | 2797880650 | 27850 | 27850 | 27850 | 27850 | 99 |
| 425 | 20240411 | 121700 | 2795123500 | 27950 | 27800 | 27950 | 27800 | 180 |
| 426 | 20240411 | 121600 | 2790115450 | 27800 | 27900 | 27900 | 27800 | 1781 |
| 427 | 20240411 | 121500 | 2740487300 | 27900 | 27900 | 27900 | 27900 | 659 |
| 428 | 20240411 | 121400 | 2722101200 | 27900 | 27950 | 27950 | 27900 | 574 |
| 429 | 20240411 | 121300 | 2706062000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 430 | 20240411 | 121200 | 2706062000 | 27950 | 27950 | 27950 | 27950 | 133 |
| 431 | 20240411 | 121100 | 2702344650 | 28000 | 28000 | 28000 | 28000 | 10 |
| 432 | 20240411 | 121000 | 2702064650 | 28000 | 27950 | 28000 | 27950 | 11 |
| 433 | 20240411 | 120900 | 2701757150 | 27950 | 27950 | 27950 | 27950 | 107 |
| 434 | 20240411 | 120800 | 2698766500 | 27950 | 27950 | 27950 | 27950 | 1 |
| 435 | 20240411 | 120700 | 2698738550 | 27950 | 28000 | 28050 | 27950 | 295 |
| 436 | 20240411 | 120600 | 2690481000 | 28000 | 27950 | 28000 | 27950 | 294 |
| 437 | 20240411 | 120500 | 2682256200 | 27950 | 27950 | 27950 | 27950 | 33 |
| 438 | 20240411 | 120400 | 2681333850 | 27950 | 28000 | 28000 | 27950 | 31 |
| 439 | 20240411 | 120300 | 2680467350 | 28000 | 28000 | 28000 | 28000 | 57 |
| 440 | 20240411 | 120200 | 2678871350 | 28050 | 28050 | 28050 | 28050 | 1 |
| 441 | 20240411 | 120100 | 2678843300 | 28000 | 28000 | 28000 | 28000 | 30 |
| 442 | 20240411 | 120000 | 2678003300 | 28000 | 28000 | 28000 | 27950 | 174 |
| 443 | 20240411 | 115900 | 2673137400 | 28000 | 27950 | 28000 | 27950 | 112 |
| 444 | 20240411 | 115800 | 2670001900 | 28000 | 28000 | 28000 | 27950 | 127 |
| 445 | 20240411 | 115700 | 2666447600 | 28000 | 28000 | 28000 | 28000 | 295 |
| 446 | 20240411 | 115600 | 2658187600 | 28050 | 28000 | 28050 | 28000 | 12 |
| 447 | 20240411 | 115500 | 2657851550 | 28050 | 28050 | 28050 | 28050 | 1 |
| 448 | 20240411 | 115400 | 2657823500 | 28000 | 28000 | 28000 | 28000 | 244 |
| 449 | 20240411 | 115300 | 2650991500 | 28050 | 28050 | 28050 | 28050 | 34 |
| 450 | 20240411 | 115200 | 2650037800 | 28050 | 28000 | 28050 | 28000 | 3 |
| 451 | 20240411 | 115100 | 2649953750 | 28050 | 28050 | 28050 | 28050 | 92 |
| 452 | 20240411 | 115000 | 2647373150 | 28000 | 28000 | 28000 | 28000 | 131 |
| 453 | 20240411 | 114900 | 2643705150 | 28000 | 28000 | 28000 | 28000 | 22 |
| 454 | 20240411 | 114800 | 2643089150 | 28000 | 27950 | 28050 | 27950 | 86 |
| 455 | 20240411 | 114700 | 2640681950 | 28050 | 27950 | 28050 | 27950 | 30 |
| 456 | 20240411 | 114600 | 2639842450 | 28000 | 27950 | 28000 | 27950 | 794 |
| 457 | 20240411 | 114500 | 2617642750 | 27950 | 28000 | 28000 | 27950 | 124 |
| 458 | 20240411 | 114400 | 2614176300 | 28000 | 28000 | 28000 | 28000 | 20 |
| 459 | 20240411 | 114300 | 2613616300 | 28000 | 28000 | 28000 | 27950 | 31 |
| 460 | 20240411 | 114200 | 2612748750 | 28000 | 28000 | 28050 | 28000 | 38 |
| 461 | 20240411 | 114100 | 2611684700 | 28050 | 28050 | 28050 | 28050 | 3 |
| 462 | 20240411 | 114000 | 2611600550 | 28050 | 28050 | 28050 | 28000 | 139 |
| 463 | 20240411 | 113900 | 2607708100 | 28050 | 28050 | 28050 | 28000 | 363 |
| 464 | 20240411 | 113800 | 2597542550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 465 | 20240411 | 113700 | 2597542550 | 28050 | 28050 | 28050 | 28050 | 1 |
| 466 | 20240411 | 113600 | 2597514500 | 28050 | 28100 | 28100 | 28050 | 252 |
| 467 | 20240411 | 113500 | 2590445250 | 28100 | 28100 | 28100 | 28100 | 110 |
| 468 | 20240411 | 113400 | 2587354250 | 28100 | 28050 | 28100 | 28050 | 100 |
| 469 | 20240411 | 113300 | 2584548750 | 28100 | 28050 | 28100 | 28050 | 359 |
| 470 | 20240411 | 113200 | 2574477650 | 28050 | 28050 | 28050 | 28050 | 64 |
| 471 | 20240411 | 113100 | 2572682450 | 28050 | 28050 | 28050 | 28050 | 6 |
| 472 | 20240411 | 113000 | 2572514150 | 28050 | 28050 | 28050 | 28000 | 164 |
| 473 | 20240411 | 112900 | 2567920800 | 28050 | 28050 | 28050 | 28050 | 17 |
| 474 | 20240411 | 112800 | 2567443950 | 28050 | 28000 | 28050 | 28000 | 7 |
| 475 | 20240411 | 112700 | 2567247900 | 28000 | 28000 | 28000 | 28000 | 1 |
| 476 | 20240411 | 112600 | 2567219900 | 28100 | 28100 | 28100 | 28100 | 129 |
| 477 | 20240411 | 112500 | 2563595000 | 28100 | 28050 | 28100 | 28050 | 712 |
| 478 | 20240411 | 112400 | 2543614400 | 28000 | 28000 | 28050 | 28000 | 182 |
| 479 | 20240411 | 112300 | 2538518350 | 28000 | 27950 | 28000 | 27950 | 24 |
| 480 | 20240411 | 112200 | 2537847500 | 28000 | 28000 | 28000 | 27950 | 1664 |
| 481 | 20240411 | 112100 | 2491255550 | 28000 | 28000 | 28000 | 28000 | 183 |
| 482 | 20240411 | 112000 | 2486131550 | 28050 | 28050 | 28050 | 28050 | 17 |
| 483 | 20240411 | 111900 | 2485654700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 484 | 20240411 | 111800 | 2485654700 | 28000 | 28050 | 28050 | 28000 | 115 |
| 485 | 20240411 | 111700 | 2482433300 | 28050 | 28050 | 28050 | 28050 | 31 |
| 486 | 20240411 | 111600 | 2481563750 | 28050 | 28050 | 28100 | 28000 | 568 |
| 487 | 20240411 | 111500 | 2465627800 | 28100 | 28050 | 28100 | 28050 | 339 |
| 488 | 20240411 | 111400 | 2456117050 | 28100 | 28050 | 28100 | 28050 | 10 |
| 489 | 20240411 | 111300 | 2455836250 | 28050 | 28100 | 28100 | 28050 | 136 |
| 490 | 20240411 | 111200 | 2452020900 | 28100 | 28050 | 28100 | 28050 | 118 |
| 491 | 20240411 | 111100 | 2448705950 | 28050 | 28050 | 28050 | 28050 | 8 |
| 492 | 20240411 | 111000 | 2448481550 | 28050 | 28000 | 28050 | 28000 | 145 |
| 493 | 20240411 | 110900 | 2444420350 | 28000 | 28050 | 28050 | 28000 | 135 |
| 494 | 20240411 | 110800 | 2440639800 | 28050 | 28050 | 28050 | 28000 | 876 |
| 495 | 20240411 | 110700 | 2416084750 | 28050 | 28050 | 28050 | 28050 | 122 |
| 496 | 20240411 | 110600 | 2412662650 | 28050 | 28100 | 28100 | 28050 | 218 |
| 497 | 20240411 | 110500 | 2406544450 | 28100 | 28050 | 28100 | 28050 | 104 |
| 498 | 20240411 | 110400 | 2403627150 | 28050 | 28100 | 28150 | 28050 | 184 |
| 499 | 20240411 | 110300 | 2398451500 | 28050 | 28100 | 28100 | 28050 | 199 |
| 500 | 20240411 | 110200 | 2392866050 | 28100 | 28100 | 28100 | 28100 | 9 |
| 501 | 20240411 | 110100 | 2392613150 | 28100 | 28100 | 28100 | 28050 | 14 |
| 502 | 20240411 | 110000 | 2392220000 | 28050 | 28100 | 28100 | 28050 | 109 |
| 503 | 20240411 | 105900 | 2389161150 | 28050 | 28100 | 28100 | 28050 | 361 |
| 504 | 20240411 | 105800 | 2379027850 | 28100 | 28100 | 28100 | 28050 | 514 |
| 505 | 20240411 | 105700 | 2364609450 | 28050 | 28100 | 28100 | 28050 | 400 |
| 506 | 20240411 | 105600 | 2353378800 | 28100 | 28100 | 28150 | 28100 | 63 |
| 507 | 20240411 | 105500 | 2351607950 | 28150 | 28150 | 28150 | 28100 | 106 |
| 508 | 20240411 | 105400 | 2348625600 | 28150 | 28150 | 28150 | 28100 | 134 |
| 509 | 20240411 | 105300 | 2344857150 | 28100 | 28100 | 28150 | 28100 | 311 |
| 510 | 20240411 | 105200 | 2336117550 | 28100 | 28150 | 28150 | 28100 | 51 |
| 511 | 20240411 | 105100 | 2334681950 | 28150 | 28150 | 28150 | 28100 | 160 |
| 512 | 20240411 | 105000 | 2330183900 | 28150 | 28150 | 28150 | 28150 | 73 |
| 513 | 20240411 | 104900 | 2328128950 | 28100 | 28150 | 28150 | 28100 | 25 |
| 514 | 20240411 | 104800 | 2327425300 | 28100 | 28150 | 28150 | 28100 | 152 |
| 515 | 20240411 | 104700 | 2323150600 | 28200 | 28200 | 28200 | 28200 | 14 |
| 516 | 20240411 | 104600 | 2322755800 | 28200 | 28200 | 28200 | 28100 | 1321 |
| 517 | 20240411 | 104500 | 2285620800 | 28150 | 28200 | 28200 | 28150 | 186 |
| 518 | 20240411 | 104400 | 2280382150 | 28150 | 28100 | 28150 | 28100 | 225 |
| 519 | 20240411 | 104300 | 2274055900 | 28100 | 28100 | 28100 | 28100 | 64 |
| 520 | 20240411 | 104200 | 2272257500 | 28100 | 28150 | 28150 | 28100 | 78 |
| 521 | 20240411 | 104100 | 2270064500 | 28150 | 28100 | 28150 | 28050 | 103 |
| 522 | 20240411 | 104000 | 2267169950 | 28100 | 28100 | 28100 | 28050 | 86 |
| 523 | 20240411 | 103900 | 2264754050 | 28050 | 28100 | 28100 | 28050 | 494 |
| 524 | 20240411 | 103800 | 2250878900 | 28100 | 28200 | 28200 | 28100 | 1663 |
| 525 | 20240411 | 103700 | 2204074750 | 28150 | 28150 | 28200 | 28150 | 624 |
| 526 | 20240411 | 103600 | 2186508650 | 28100 | 28150 | 28150 | 28100 | 132 |
| 527 | 20240411 | 103500 | 2182796600 | 28100 | 28150 | 28150 | 28100 | 35 |
| 528 | 20240411 | 103400 | 2181811850 | 28150 | 28100 | 28150 | 28100 | 475 |
| 529 | 20240411 | 103300 | 2168446250 | 28100 | 28150 | 28150 | 28100 | 221 |
| 530 | 20240411 | 103200 | 2162232400 | 28150 | 28100 | 28150 | 28100 | 190 |
| 531 | 20240411 | 103100 | 2156891550 | 28100 | 28050 | 28100 | 28050 | 256 |
| 532 | 20240411 | 103000 | 2149707100 | 28050 | 28100 | 28100 | 28050 | 104 |
| 533 | 20240411 | 102900 | 2146788700 | 28100 | 28050 | 28100 | 28050 | 75 |
| 534 | 20240411 | 102800 | 2144684400 | 28050 | 28050 | 28050 | 28050 | 50 |
| 535 | 20240411 | 102700 | 2143281900 | 28100 | 28050 | 28100 | 28050 | 123 |
| 536 | 20240411 | 102600 | 2139831250 | 28050 | 28100 | 28100 | 28050 | 200 |
| 537 | 20240411 | 102500 | 2134215750 | 28100 | 28050 | 28100 | 28050 | 99 |
| 538 | 20240411 | 102400 | 2131438300 | 28100 | 28050 | 28100 | 28050 | 338 |
| 539 | 20240411 | 102300 | 2121951950 | 28050 | 28050 | 28050 | 28050 | 84 |
| 540 | 20240411 | 102200 | 2119595750 | 28000 | 28050 | 28050 | 28000 | 136 |
| 541 | 20240411 | 102100 | 2115786350 | 28050 | 28050 | 28050 | 28000 | 54 |
| 542 | 20240411 | 102000 | 2114273350 | 28050 | 28000 | 28050 | 28000 | 285 |
| 543 | 20240411 | 101900 | 2106292750 | 28000 | 27950 | 28000 | 27950 | 107 |
| 544 | 20240411 | 101800 | 2103301550 | 28000 | 28000 | 28000 | 28000 | 215 |
| 545 | 20240411 | 101700 | 2097281550 | 28000 | 28000 | 28000 | 28000 | 4 |
| 546 | 20240411 | 101600 | 2097169550 | 28000 | 28000 | 28000 | 27950 | 151 |
| 547 | 20240411 | 101500 | 2092946050 | 28000 | 28000 | 28000 | 27950 | 224 |
| 548 | 20240411 | 101400 | 2086679050 | 28000 | 27950 | 28000 | 27950 | 52 |
| 549 | 20240411 | 101300 | 2085223550 | 27950 | 28000 | 28000 | 27950 | 386 |
| 550 | 20240411 | 101200 | 2074434800 | 28000 | 28050 | 28100 | 28000 | 515 |
| 551 | 20240411 | 101100 | 2059997700 | 28100 | 28050 | 28100 | 28050 | 262 |
| 552 | 20240411 | 101000 | 2052641000 | 28050 | 28050 | 28050 | 28000 | 339 |
| 553 | 20240411 | 100900 | 2043132100 | 28100 | 28050 | 28100 | 28050 | 399 |
| 554 | 20240411 | 100800 | 2031939800 | 28050 | 28050 | 28050 | 28000 | 29 |
| 555 | 20240411 | 100700 | 2031126550 | 28050 | 28000 | 28050 | 27950 | 549 |
| 556 | 20240411 | 100600 | 2015759650 | 28000 | 28000 | 28000 | 27950 | 56 |
| 557 | 20240411 | 100500 | 2014192650 | 27950 | 27950 | 27950 | 27950 | 2740 |
| 558 | 20240411 | 100400 | 1937609650 | 27950 | 27900 | 27950 | 27900 | 349 |
| 559 | 20240411 | 100300 | 1927872400 | 27900 | 27900 | 27900 | 27900 | 1 |
| 560 | 20240411 | 100200 | 1927844500 | 27900 | 27900 | 27900 | 27850 | 124 |
| 561 | 20240411 | 100100 | 1924387450 | 27900 | 27900 | 27900 | 27850 | 446 |
| 562 | 20240411 | 100000 | 1911960400 | 27900 | 27950 | 27950 | 27850 | 386 |
| 563 | 20240411 | 095900 | 1901192600 | 27900 | 27900 | 27900 | 27900 | 139 |
| 564 | 20240411 | 095800 | 1897314500 | 27900 | 27900 | 27900 | 27900 | 244 |
| 565 | 20240411 | 095700 | 1890506900 | 27900 | 27950 | 28000 | 27900 | 2443 |
| 566 | 20240411 | 095600 | 1822203200 | 27950 | 27950 | 27950 | 27950 | 80 |
| 567 | 20240411 | 095500 | 1819967200 | 28000 | 27900 | 28000 | 27850 | 238 |
| 568 | 20240411 | 095400 | 1813327800 | 27900 | 27950 | 27950 | 27850 | 556 |
| 569 | 20240411 | 095300 | 1797821200 | 27950 | 27950 | 27950 | 27900 | 394 |
| 570 | 20240411 | 095200 | 1786828300 | 27950 | 27950 | 27950 | 27900 | 366 |
| 571 | 20240411 | 095100 | 1776604350 | 27900 | 27950 | 28000 | 27900 | 271 |
| 572 | 20240411 | 095000 | 1769031350 | 27900 | 27900 | 27900 | 27900 | 289 |
| 573 | 20240411 | 094900 | 1760968250 | 27900 | 27900 | 27900 | 27850 | 171 |
| 574 | 20240411 | 094800 | 1756201850 | 27950 | 27950 | 27950 | 27850 | 237 |
| 575 | 20240411 | 094700 | 1749593850 | 27950 | 27850 | 28000 | 27850 | 911 |
| 576 | 20240411 | 094600 | 1724151400 | 27900 | 27850 | 27900 | 27850 | 209 |
| 577 | 20240411 | 094500 | 1718327650 | 27850 | 27850 | 27900 | 27850 | 290 |
| 578 | 20240411 | 094400 | 1710250150 | 27850 | 27900 | 27900 | 27800 | 1009 |
| 579 | 20240411 | 094300 | 1682149700 | 27900 | 27850 | 27900 | 27850 | 471 |
| 580 | 20240411 | 094200 | 1669014700 | 27850 | 28000 | 28000 | 27850 | 3727 |
| 581 | 20240411 | 094100 | 1564935150 | 28000 | 28000 | 28000 | 27950 | 617 |
| 582 | 20240411 | 094000 | 1547669150 | 28000 | 28000 | 28000 | 27950 | 336 |
| 583 | 20240411 | 093900 | 1538266350 | 28000 | 27950 | 28000 | 27950 | 565 |
| 584 | 20240411 | 093800 | 1522472100 | 27950 | 27950 | 28000 | 27950 | 496 |
| 585 | 20240411 | 093700 | 1508608850 | 27950 | 28050 | 28050 | 27900 | 1723 |
| 586 | 20240411 | 093600 | 1460440250 | 28050 | 28050 | 28050 | 28000 | 598 |
| 587 | 20240411 | 093500 | 1443676600 | 28000 | 28050 | 28050 | 28000 | 566 |
| 588 | 20240411 | 093400 | 1427827350 | 28050 | 28050 | 28050 | 27950 | 310 |
| 589 | 20240411 | 093300 | 1419155000 | 28000 | 28000 | 28000 | 27950 | 421 |
| 590 | 20240411 | 093200 | 1407370350 | 28000 | 28050 | 28050 | 27950 | 845 |
| 591 | 20240411 | 093100 | 1383721400 | 28000 | 28100 | 28100 | 28000 | 924 |
| 592 | 20240411 | 093000 | 1357805050 | 28100 | 28100 | 28100 | 28050 | 1417 |
| 593 | 20240411 | 092900 | 1318021900 | 28100 | 28100 | 28150 | 28100 | 929 |
| 594 | 20240411 | 092800 | 1291913600 | 28100 | 28050 | 28100 | 28000 | 3076 |
| 595 | 20240411 | 092700 | 1205643100 | 28050 | 28000 | 28050 | 27950 | 1121 |
| 596 | 20240411 | 092600 | 1174251100 | 28000 | 28000 | 28050 | 27950 | 3094 |
| 597 | 20240411 | 092500 | 1087692650 | 28000 | 27950 | 28050 | 27900 | 2911 |
| 598 | 20240411 | 092400 | 1006266250 | 27900 | 27850 | 27950 | 27850 | 890 |
| 599 | 20240411 | 092300 | 981423300 | 27850 | 27700 | 27850 | 27700 | 1886 |
| 600 | 20240411 | 092200 | 929006800 | 27750 | 27750 | 27750 | 27700 | 187 |
| 601 | 20240411 | 092100 | 923824200 | 27700 | 27650 | 27700 | 27650 | 608 |
| 602 | 20240411 | 092000 | 906994350 | 27550 | 27550 | 27700 | 27550 | 3252 |
| 603 | 20240411 | 091900 | 817155050 | 27500 | 27450 | 27550 | 27450 | 938 |
| 604 | 20240411 | 091800 | 791395200 | 27550 | 27450 | 27550 | 27450 | 1073 |
| 605 | 20240411 | 091700 | 761932350 | 27450 | 27450 | 27450 | 27400 | 1652 |
| 606 | 20240411 | 091600 | 716656350 | 27450 | 27450 | 27450 | 27400 | 924 |
| 607 | 20240411 | 091500 | 691323750 | 27450 | 27400 | 27450 | 27400 | 328 |
| 608 | 20240411 | 091400 | 682334500 | 27450 | 27450 | 27450 | 27400 | 294 |
| 609 | 20240411 | 091300 | 674269650 | 27450 | 27500 | 27500 | 27400 | 473 |
| 610 | 20240411 | 091200 | 661289300 | 27500 | 27450 | 27500 | 27450 | 1810 |
| 611 | 20240411 | 091100 | 611577950 | 27450 | 27450 | 27500 | 27400 | 1763 |
| 612 | 20240411 | 091000 | 563136950 | 27500 | 27450 | 27500 | 27400 | 2329 |
| 613 | 20240411 | 090900 | 499239550 | 27400 | 27450 | 27450 | 27350 | 603 |
| 614 | 20240411 | 090800 | 482721300 | 27350 | 27400 | 27500 | 27300 | 596 |
| 615 | 20240411 | 090700 | 466427150 | 27400 | 27350 | 27550 | 27300 | 2943 |
| 616 | 20240411 | 090600 | 385759450 | 27350 | 27400 | 27400 | 27250 | 1527 |
| 617 | 20240411 | 090500 | 344057700 | 27400 | 27300 | 27450 | 27300 | 837 |
| 618 | 20240411 | 090400 | 321169900 | 27300 | 27450 | 27450 | 27250 | 1024 |
| 619 | 20240411 | 090300 | 293194450 | 27450 | 27500 | 27500 | 27350 | 1044 |
| 620 | 20240411 | 090200 | 264570900 | 27500 | 27450 | 27500 | 27350 | 1923 |
| 621 | 20240411 | 090100 | 211848350 | 27400 | 27450 | 27500 | 27400 | 1209 |
| 622 | 20240411 | 090000 | 178704650 | 27450 | 27300 | 27450 | 27250 | 5920 |