33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 193000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 2133 |
| 3 | 20240402 | 192900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240402 | 192800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240402 | 192700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240402 | 192600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240402 | 192500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240402 | 192400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240402 | 192300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240402 | 192200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240402 | 192100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240402 | 192000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240402 | 191900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240402 | 191800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240402 | 191700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240402 | 191600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240402 | 191500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240402 | 191400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240402 | 191300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240402 | 191200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240402 | 191100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240402 | 191000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240402 | 190900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240402 | 190800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240402 | 190700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240402 | 190600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240402 | 190500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240402 | 190400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240402 | 190300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240402 | 190200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240402 | 190100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240402 | 190000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 2133 |
| 33 | 20240402 | 185900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240402 | 185800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240402 | 185700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240402 | 185600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240402 | 185500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240402 | 185400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240402 | 185300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240402 | 185200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240402 | 185100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240402 | 185000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240402 | 184900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240402 | 184800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240402 | 184700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240402 | 184600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240402 | 184500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240402 | 184400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240402 | 184300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240402 | 184200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240402 | 184100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240402 | 184000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240402 | 183900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240402 | 183800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240402 | 183700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240402 | 183600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240402 | 183500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240402 | 183400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240402 | 183300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240402 | 183200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240402 | 183100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240402 | 183000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 2133 |
| 63 | 20240402 | 182900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240402 | 182800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240402 | 182700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240402 | 182600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240402 | 182500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240402 | 182400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240402 | 182300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240402 | 182200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240402 | 182100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240402 | 182000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240402 | 181900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240402 | 181800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240402 | 181700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240402 | 181600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240402 | 181500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240402 | 181400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240402 | 181300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240402 | 181200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240402 | 181100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240402 | 181000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240402 | 180900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240402 | 180800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240402 | 180700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240402 | 180600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240402 | 180500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240402 | 180400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240402 | 180300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240402 | 180200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240402 | 180100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240402 | 180000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 2133 |
| 93 | 20240402 | 175900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240402 | 175800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240402 | 175700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240402 | 175600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240402 | 175500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240402 | 175400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240402 | 175300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240402 | 175200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240402 | 175100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240402 | 175000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240402 | 174900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240402 | 174800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240402 | 174700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240402 | 174600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240402 | 174500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240402 | 174400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240402 | 174300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240402 | 174200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240402 | 174100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240402 | 174000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240402 | 173900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240402 | 173800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240402 | 173700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240402 | 173600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240402 | 173500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240402 | 173400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240402 | 173300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240402 | 173200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240402 | 173100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240402 | 173000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 2133 |
| 123 | 20240402 | 172900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240402 | 172800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240402 | 172700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240402 | 172600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240402 | 172500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240402 | 172400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240402 | 172300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240402 | 172200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240402 | 172100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240402 | 172000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240402 | 171900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240402 | 171800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240402 | 171700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240402 | 171600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240402 | 171500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240402 | 171400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240402 | 171300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240402 | 171200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240402 | 171100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240402 | 171000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240402 | 170900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240402 | 170800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240402 | 170700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240402 | 170600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240402 | 170500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240402 | 170400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240402 | 170300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240402 | 170200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240402 | 170100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240402 | 170000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 2133 |
| 153 | 20240402 | 165900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240402 | 165800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240402 | 165700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240402 | 165600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240402 | 165500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240402 | 165400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240402 | 165300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240402 | 165200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240402 | 165100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240402 | 165000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240402 | 164900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240402 | 164800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240402 | 164700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240402 | 164600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240402 | 164500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240402 | 164400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240402 | 164300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240402 | 164200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240402 | 164100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240402 | 164000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240402 | 163900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240402 | 163800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240402 | 163700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240402 | 163600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240402 | 163500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240402 | 163400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240402 | 163300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240402 | 163200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240402 | 163100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240402 | 163000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 2133 |
| 183 | 20240402 | 162900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240402 | 162800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240402 | 162700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240402 | 162600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240402 | 162500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240402 | 162400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240402 | 162300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240402 | 162200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240402 | 162100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240402 | 162000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240402 | 161900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240402 | 161800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240402 | 161700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240402 | 161600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240402 | 161500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20240402 | 161400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20240402 | 161300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20240402 | 161200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20240402 | 161100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20240402 | 161000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20240402 | 160900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20240402 | 160800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20240402 | 160700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20240402 | 160600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20240402 | 160500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240402 | 160400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240402 | 160300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240402 | 160200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240402 | 160100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240402 | 160000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 2133 |
| 213 | 20240402 | 155900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240402 | 155800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240402 | 155700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240402 | 155600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240402 | 155500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20240402 | 155400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20240402 | 155300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20240402 | 155200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20240402 | 155100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20240402 | 155000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20240402 | 154900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20240402 | 154800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20240402 | 154700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20240402 | 154600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20240402 | 154500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20240402 | 154400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20240402 | 154300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20240402 | 154200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20240402 | 154100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20240402 | 154000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20240402 | 153900 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20240402 | 153800 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20240402 | 153700 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20240402 | 153600 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240402 | 153500 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240402 | 153400 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20240402 | 153300 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240402 | 153200 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240402 | 153100 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240402 | 153000 | 5666891900 | 28100 | 28100 | 28100 | 28100 | 4266 |
| 243 | 20240402 | 152900 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240402 | 152800 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240402 | 152700 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240402 | 152600 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20240402 | 152500 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20240402 | 152400 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20240402 | 152300 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20240402 | 152200 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20240402 | 152100 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20240402 | 152000 | 5606954600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20240402 | 151900 | 5606954600 | 28100 | 28150 | 28150 | 28100 | 241 |
| 254 | 20240402 | 151800 | 5600182250 | 28150 | 28150 | 28150 | 28150 | 709 |
| 255 | 20240402 | 151700 | 5580223900 | 28150 | 28150 | 28200 | 28150 | 363 |
| 256 | 20240402 | 151600 | 5570005300 | 28200 | 28150 | 28200 | 28100 | 649 |
| 257 | 20240402 | 151500 | 5551737050 | 28200 | 28150 | 28200 | 28150 | 259 |
| 258 | 20240402 | 151400 | 5544445750 | 28200 | 28200 | 28200 | 28200 | 41 |
| 259 | 20240402 | 151300 | 5543289550 | 28200 | 28150 | 28250 | 28150 | 303 |
| 260 | 20240402 | 151200 | 5534750000 | 28150 | 28200 | 28200 | 28150 | 49 |
| 261 | 20240402 | 151100 | 5533369950 | 28200 | 28200 | 28200 | 28150 | 30 |
| 262 | 20240402 | 151000 | 5532524000 | 28150 | 28150 | 28200 | 28150 | 540 |
| 263 | 20240402 | 150900 | 5517298600 | 28150 | 28150 | 28200 | 28150 | 1065 |
| 264 | 20240402 | 150800 | 5487300200 | 28150 | 28150 | 28150 | 28050 | 2208 |
| 265 | 20240402 | 150700 | 5425175700 | 28200 | 28250 | 28250 | 28200 | 1471 |
| 266 | 20240402 | 150600 | 5383665900 | 28250 | 28200 | 28250 | 28200 | 476 |
| 267 | 20240402 | 150500 | 5370222700 | 28200 | 28200 | 28200 | 28200 | 179 |
| 268 | 20240402 | 150400 | 5365174900 | 28200 | 28250 | 28250 | 28200 | 246 |
| 269 | 20240402 | 150300 | 5358229750 | 28250 | 28150 | 28250 | 28150 | 1421 |
| 270 | 20240402 | 150200 | 5318138650 | 28100 | 28200 | 28200 | 28100 | 839 |
| 271 | 20240402 | 150100 | 5294486550 | 28200 | 28150 | 28200 | 28150 | 391 |
| 272 | 20240402 | 150000 | 5283460750 | 28200 | 28150 | 28250 | 28150 | 622 |
| 273 | 20240402 | 145900 | 5265934150 | 28150 | 28150 | 28200 | 28150 | 377 |
| 274 | 20240402 | 145800 | 5255315400 | 28150 | 28150 | 28150 | 28150 | 243 |
| 275 | 20240402 | 145700 | 5248474950 | 28150 | 28150 | 28200 | 28150 | 612 |
| 276 | 20240402 | 145600 | 5231246800 | 28150 | 28150 | 28200 | 28150 | 30 |
| 277 | 20240402 | 145500 | 5230401600 | 28150 | 28100 | 28200 | 28100 | 953 |
| 278 | 20240402 | 145400 | 5203575150 | 28150 | 28100 | 28150 | 28100 | 137 |
| 279 | 20240402 | 145300 | 5199725200 | 28100 | 28100 | 28100 | 28100 | 116 |
| 280 | 20240402 | 145200 | 5196465600 | 28100 | 28100 | 28100 | 28100 | 168 |
| 281 | 20240402 | 145100 | 5191744800 | 28100 | 28050 | 28100 | 28050 | 599 |
| 282 | 20240402 | 145000 | 5174913050 | 28100 | 28000 | 28100 | 28000 | 670 |
| 283 | 20240402 | 144900 | 5156119600 | 28050 | 28000 | 28050 | 28000 | 11 |
| 284 | 20240402 | 144800 | 5155811300 | 27950 | 27950 | 28100 | 27950 | 1896 |
| 285 | 20240402 | 144700 | 5102586700 | 27950 | 27950 | 27950 | 27950 | 118 |
| 286 | 20240402 | 144600 | 5099288600 | 27950 | 28000 | 28000 | 27950 | 51 |
| 287 | 20240402 | 144500 | 5097862600 | 28000 | 28000 | 28050 | 27950 | 824 |
| 288 | 20240402 | 144400 | 5074791000 | 28050 | 28050 | 28050 | 28050 | 35 |
| 289 | 20240402 | 144300 | 5073809250 | 28000 | 28050 | 28050 | 28000 | 283 |
| 290 | 20240402 | 144200 | 5065872500 | 28050 | 28050 | 28050 | 28050 | 212 |
| 291 | 20240402 | 144100 | 5059925900 | 28050 | 28050 | 28050 | 28000 | 89 |
| 292 | 20240402 | 144000 | 5057430200 | 28000 | 28000 | 28000 | 28000 | 10 |
| 293 | 20240402 | 143900 | 5057150200 | 28000 | 28000 | 28000 | 27950 | 493 |
| 294 | 20240402 | 143800 | 5043348050 | 28000 | 28000 | 28000 | 28000 | 289 |
| 295 | 20240402 | 143700 | 5035256050 | 28000 | 27950 | 28050 | 27900 | 479 |
| 296 | 20240402 | 143600 | 5021868500 | 27950 | 27900 | 28000 | 27900 | 1893 |
| 297 | 20240402 | 143500 | 4968887500 | 27850 | 27900 | 27900 | 27800 | 1902 |
| 298 | 20240402 | 143400 | 4915845100 | 27800 | 27850 | 27900 | 27800 | 1967 |
| 299 | 20240402 | 143300 | 4861095000 | 27800 | 27800 | 27800 | 27800 | 34 |
| 300 | 20240402 | 143200 | 4860149800 | 27800 | 27900 | 27900 | 27800 | 1244 |
| 301 | 20240402 | 143100 | 4825507100 | 27850 | 27850 | 27850 | 27850 | 42 |
| 302 | 20240402 | 143000 | 4824337400 | 27900 | 27850 | 27900 | 27850 | 4 |
| 303 | 20240402 | 142900 | 4824225900 | 27850 | 27900 | 27900 | 27850 | 21 |
| 304 | 20240402 | 142800 | 4823641000 | 27950 | 27850 | 27950 | 27800 | 1206 |
| 305 | 20240402 | 142700 | 4790035400 | 27900 | 27850 | 27900 | 27800 | 1102 |
| 306 | 20240402 | 142600 | 4759346500 | 27850 | 27850 | 27850 | 27850 | 63 |
| 307 | 20240402 | 142500 | 4757591950 | 27800 | 27900 | 27900 | 27800 | 27 |
| 308 | 20240402 | 142400 | 4756841250 | 27800 | 27850 | 27850 | 27800 | 377 |
| 309 | 20240402 | 142300 | 4746343550 | 27850 | 27850 | 27850 | 27850 | 26 |
| 310 | 20240402 | 142200 | 4745619450 | 27700 | 27800 | 27800 | 27700 | 4323 |
| 311 | 20240402 | 142100 | 4625717000 | 27750 | 27850 | 27850 | 27750 | 1120 |
| 312 | 20240402 | 142000 | 4594565300 | 27800 | 27850 | 27850 | 27800 | 880 |
| 313 | 20240402 | 141900 | 4570100750 | 27800 | 27800 | 27850 | 27800 | 330 |
| 314 | 20240402 | 141800 | 4560916250 | 27750 | 27800 | 27800 | 27750 | 1344 |
| 315 | 20240402 | 141700 | 4523555850 | 27800 | 27800 | 27800 | 27800 | 134 |
| 316 | 20240402 | 141600 | 4519830650 | 27850 | 27850 | 27850 | 27800 | 57 |
| 317 | 20240402 | 141500 | 4518245800 | 27850 | 27850 | 27850 | 27850 | 63 |
| 318 | 20240402 | 141400 | 4516491250 | 27800 | 27850 | 27850 | 27800 | 2141 |
| 319 | 20240402 | 141300 | 4456935550 | 27900 | 27900 | 27900 | 27900 | 1 |
| 320 | 20240402 | 141200 | 4456907650 | 27900 | 27900 | 27900 | 27900 | 23 |
| 321 | 20240402 | 141100 | 4456265950 | 27900 | 27900 | 27900 | 27900 | 1 |
| 322 | 20240402 | 141000 | 4456238050 | 27900 | 27900 | 27900 | 27900 | 8 |
| 323 | 20240402 | 140900 | 4456014850 | 27900 | 27900 | 27900 | 27900 | 2 |
| 324 | 20240402 | 140800 | 4455959050 | 27900 | 27900 | 27900 | 27900 | 2 |
| 325 | 20240402 | 140700 | 4455903250 | 27900 | 27800 | 27900 | 27800 | 42 |
| 326 | 20240402 | 140600 | 4454734950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 327 | 20240402 | 140500 | 4454734950 | 27850 | 27900 | 27900 | 27850 | 1109 |
| 328 | 20240402 | 140400 | 4423847800 | 27900 | 27900 | 27900 | 27900 | 10 |
| 329 | 20240402 | 140300 | 4423568800 | 27900 | 27900 | 27900 | 27850 | 298 |
| 330 | 20240402 | 140200 | 4415269400 | 27900 | 27900 | 27900 | 27900 | 22 |
| 331 | 20240402 | 140100 | 4414655600 | 27900 | 27900 | 27900 | 27900 | 52 |
| 332 | 20240402 | 140000 | 4413204800 | 27900 | 27900 | 27900 | 27900 | 18 |
| 333 | 20240402 | 135900 | 4412702600 | 27900 | 27900 | 27900 | 27900 | 15 |
| 334 | 20240402 | 135800 | 4412284100 | 27850 | 27850 | 27850 | 27850 | 90 |
| 335 | 20240402 | 135700 | 4409777600 | 27850 | 27850 | 27850 | 27850 | 50 |
| 336 | 20240402 | 135600 | 4408385100 | 27850 | 27850 | 27850 | 27850 | 101 |
| 337 | 20240402 | 135500 | 4405572250 | 27850 | 27850 | 27850 | 27850 | 39 |
| 338 | 20240402 | 135400 | 4404486100 | 27850 | 27850 | 27850 | 27850 | 88 |
| 339 | 20240402 | 135300 | 4402035300 | 27900 | 27900 | 27900 | 27900 | 32 |
| 340 | 20240402 | 135200 | 4401142500 | 27850 | 27850 | 27850 | 27850 | 103 |
| 341 | 20240402 | 135100 | 4398273950 | 27900 | 27900 | 27900 | 27900 | 22 |
| 342 | 20240402 | 135000 | 4397660150 | 27900 | 27900 | 27900 | 27900 | 5 |
| 343 | 20240402 | 134900 | 4397520650 | 27900 | 27900 | 27900 | 27900 | 235 |
| 344 | 20240402 | 134800 | 4390964150 | 27900 | 27900 | 27900 | 27900 | 44 |
| 345 | 20240402 | 134700 | 4389736550 | 27900 | 27900 | 27900 | 27900 | 203 |
| 346 | 20240402 | 134600 | 4384072850 | 27900 | 27900 | 27900 | 27900 | 204 |
| 347 | 20240402 | 134500 | 4378381250 | 27900 | 27900 | 27900 | 27900 | 0 |
| 348 | 20240402 | 134400 | 4378381250 | 27900 | 27950 | 27950 | 27900 | 106 |
| 349 | 20240402 | 134300 | 4375423800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 350 | 20240402 | 134200 | 4375423800 | 27950 | 27950 | 27950 | 27950 | 1 |
| 351 | 20240402 | 134100 | 4375395850 | 27950 | 27950 | 27950 | 27950 | 20 |
| 352 | 20240402 | 134000 | 4374836850 | 27950 | 27950 | 27950 | 27950 | 5 |
| 353 | 20240402 | 133900 | 4374697100 | 27900 | 27900 | 27950 | 27900 | 26 |
| 354 | 20240402 | 133800 | 4373971550 | 27900 | 27850 | 27900 | 27850 | 487 |
| 355 | 20240402 | 133700 | 4360386750 | 27850 | 27950 | 27950 | 27850 | 10 |
| 356 | 20240402 | 133600 | 4360107450 | 27950 | 27850 | 27950 | 27850 | 914 |
| 357 | 20240402 | 133500 | 4334651550 | 27850 | 27900 | 27900 | 27850 | 321 |
| 358 | 20240402 | 133400 | 4325697050 | 27900 | 27900 | 27900 | 27900 | 111 |
| 359 | 20240402 | 133300 | 4322600150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 360 | 20240402 | 133200 | 4322600150 | 27850 | 27850 | 27850 | 27850 | 10 |
| 361 | 20240402 | 133100 | 4322321650 | 27850 | 27950 | 27950 | 27850 | 996 |
| 362 | 20240402 | 133000 | 4294535800 | 27950 | 28000 | 28000 | 27900 | 30 |
| 363 | 20240402 | 132900 | 4293697900 | 28000 | 27950 | 28000 | 27900 | 518 |
| 364 | 20240402 | 132800 | 4279220250 | 27950 | 28000 | 28000 | 27950 | 11 |
| 365 | 20240402 | 132700 | 4278912750 | 27950 | 27950 | 27950 | 27950 | 175 |
| 366 | 20240402 | 132600 | 4274021500 | 27900 | 27900 | 27950 | 27900 | 46 |
| 367 | 20240402 | 132500 | 4272737100 | 27950 | 27950 | 27950 | 27950 | 60 |
| 368 | 20240402 | 132400 | 4271060100 | 27950 | 27950 | 27950 | 27950 | 85 |
| 369 | 20240402 | 132300 | 4268684350 | 27950 | 27900 | 27950 | 27900 | 400 |
| 370 | 20240402 | 132200 | 4257508000 | 27900 | 27950 | 27950 | 27900 | 31 |
| 371 | 20240402 | 132100 | 4256642050 | 27900 | 27950 | 27950 | 27900 | 110 |
| 372 | 20240402 | 132000 | 4253572550 | 27950 | 27850 | 27950 | 27850 | 87 |
| 373 | 20240402 | 131900 | 4251149100 | 27850 | 27900 | 27900 | 27850 | 91 |
| 374 | 20240402 | 131800 | 4248610550 | 27900 | 27900 | 27900 | 27900 | 15 |
| 375 | 20240402 | 131700 | 4248192050 | 27900 | 27900 | 27900 | 27900 | 1245 |
| 376 | 20240402 | 131600 | 4213456550 | 27950 | 27950 | 27950 | 27950 | 73 |
| 377 | 20240402 | 131500 | 4211416200 | 27900 | 27900 | 27900 | 27900 | 503 |
| 378 | 20240402 | 131400 | 4197382500 | 27950 | 27950 | 27950 | 27950 | 22 |
| 379 | 20240402 | 131300 | 4196767600 | 27950 | 27950 | 27950 | 27950 | 242 |
| 380 | 20240402 | 131200 | 4190003700 | 27950 | 27950 | 27950 | 27950 | 338 |
| 381 | 20240402 | 131100 | 4180556600 | 27950 | 27950 | 27950 | 27950 | 6 |
| 382 | 20240402 | 131000 | 4180388900 | 27950 | 27900 | 27950 | 27850 | 1379 |
| 383 | 20240402 | 130900 | 4141917650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 384 | 20240402 | 130800 | 4141917650 | 27900 | 27850 | 27900 | 27850 | 37 |
| 385 | 20240402 | 130700 | 4140885400 | 27900 | 27900 | 27900 | 27850 | 72 |
| 386 | 20240402 | 130600 | 4138877300 | 27900 | 27900 | 27900 | 27900 | 219 |
| 387 | 20240402 | 130500 | 4132767200 | 27900 | 27850 | 27900 | 27850 | 11 |
| 388 | 20240402 | 130400 | 4132460350 | 27850 | 27850 | 27850 | 27850 | 16 |
| 389 | 20240402 | 130300 | 4132014750 | 27900 | 27900 | 27900 | 27850 | 800 |
| 390 | 20240402 | 130200 | 4109713050 | 27950 | 27900 | 27950 | 27900 | 112 |
| 391 | 20240402 | 130100 | 4106587350 | 27900 | 27950 | 27950 | 27900 | 333 |
| 392 | 20240402 | 130000 | 4097296600 | 27950 | 27900 | 27950 | 27850 | 599 |
| 393 | 20240402 | 125900 | 4080594950 | 27900 | 27900 | 27900 | 27900 | 116 |
| 394 | 20240402 | 125800 | 4077358550 | 27900 | 27850 | 27900 | 27850 | 43 |
| 395 | 20240402 | 125700 | 4076159850 | 27850 | 27900 | 27900 | 27850 | 86 |
| 396 | 20240402 | 125600 | 4073763750 | 27900 | 27900 | 27900 | 27900 | 20 |
| 397 | 20240402 | 125500 | 4073205750 | 27900 | 27900 | 27900 | 27850 | 134 |
| 398 | 20240402 | 125400 | 4069467200 | 27900 | 27900 | 27900 | 27900 | 89 |
| 399 | 20240402 | 125300 | 4066984100 | 27900 | 27850 | 27900 | 27850 | 245 |
| 400 | 20240402 | 125200 | 4060150500 | 27900 | 27900 | 27900 | 27900 | 1 |
| 401 | 20240402 | 125100 | 4060122600 | 27900 | 27900 | 27900 | 27900 | 7 |
| 402 | 20240402 | 125000 | 4059927300 | 27900 | 27850 | 27900 | 27850 | 113 |
| 403 | 20240402 | 124900 | 4056779450 | 27850 | 27850 | 27850 | 27850 | 60 |
| 404 | 20240402 | 124800 | 4055108450 | 27850 | 27850 | 27850 | 27850 | 500 |
| 405 | 20240402 | 124700 | 4041183450 | 27900 | 27850 | 27900 | 27850 | 604 |
| 406 | 20240402 | 124600 | 4024361600 | 27900 | 27900 | 27900 | 27900 | 9 |
| 407 | 20240402 | 124500 | 4024110500 | 27900 | 27850 | 27900 | 27850 | 4 |
| 408 | 20240402 | 124400 | 4023999000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 409 | 20240402 | 124300 | 4023999000 | 27950 | 27850 | 27950 | 27850 | 92 |
| 410 | 20240402 | 124200 | 4021434900 | 27950 | 27850 | 27950 | 27850 | 89 |
| 411 | 20240402 | 124100 | 4018952150 | 27850 | 27900 | 27900 | 27800 | 439 |
| 412 | 20240402 | 124000 | 4006735200 | 27900 | 27850 | 27900 | 27850 | 61 |
| 413 | 20240402 | 123900 | 4005036000 | 27850 | 27850 | 27850 | 27850 | 79 |
| 414 | 20240402 | 123800 | 4002835850 | 27850 | 27850 | 27850 | 27850 | 51 |
| 415 | 20240402 | 123700 | 4001415500 | 27800 | 27800 | 27850 | 27800 | 879 |
| 416 | 20240402 | 123600 | 3976962850 | 27800 | 27800 | 27800 | 27800 | 31 |
| 417 | 20240402 | 123500 | 3976101050 | 27850 | 27850 | 27850 | 27850 | 4 |
| 418 | 20240402 | 123400 | 3975989650 | 27850 | 27850 | 27850 | 27850 | 40 |
| 419 | 20240402 | 123300 | 3974875650 | 27850 | 27850 | 27850 | 27800 | 141 |
| 420 | 20240402 | 123200 | 3970949150 | 27850 | 27800 | 27850 | 27800 | 32 |
| 421 | 20240402 | 123100 | 3970058800 | 27850 | 27850 | 27850 | 27850 | 7 |
| 422 | 20240402 | 123000 | 3969863850 | 27850 | 27800 | 27850 | 27750 | 711 |
| 423 | 20240402 | 122900 | 3950117700 | 27800 | 27800 | 27800 | 27800 | 5 |
| 424 | 20240402 | 122800 | 3949978700 | 27800 | 27800 | 27850 | 27750 | 1564 |
| 425 | 20240402 | 122700 | 3906538500 | 27850 | 27850 | 27850 | 27800 | 465 |
| 426 | 20240402 | 122600 | 3893610850 | 27850 | 27850 | 27850 | 27850 | 32 |
| 427 | 20240402 | 122500 | 3892719650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 428 | 20240402 | 122400 | 3892719650 | 27850 | 27900 | 27900 | 27800 | 297 |
| 429 | 20240402 | 122300 | 3884447650 | 27850 | 27900 | 27900 | 27850 | 197 |
| 430 | 20240402 | 122200 | 3878952000 | 27950 | 27900 | 27950 | 27900 | 55 |
| 431 | 20240402 | 122100 | 3877417000 | 27900 | 27900 | 27900 | 27900 | 29 |
| 432 | 20240402 | 122000 | 3876607900 | 27950 | 27950 | 27950 | 27900 | 107 |
| 433 | 20240402 | 121900 | 3873622300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 434 | 20240402 | 121800 | 3873622300 | 27900 | 27900 | 27900 | 27900 | 2 |
| 435 | 20240402 | 121700 | 3873566500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 436 | 20240402 | 121600 | 3873566500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 437 | 20240402 | 121500 | 3873566500 | 27900 | 27900 | 27900 | 27900 | 82 |
| 438 | 20240402 | 121400 | 3871278700 | 27900 | 27900 | 27900 | 27900 | 15 |
| 439 | 20240402 | 121300 | 3870860200 | 27850 | 27950 | 27950 | 27850 | 3001 |
| 440 | 20240402 | 121200 | 3787252550 | 27950 | 27950 | 27950 | 27950 | 57 |
| 441 | 20240402 | 121100 | 3785659400 | 27950 | 27900 | 27950 | 27900 | 67 |
| 442 | 20240402 | 121000 | 3783787250 | 27950 | 27950 | 27950 | 27900 | 155 |
| 443 | 20240402 | 120900 | 3779460500 | 27950 | 27900 | 27950 | 27900 | 5 |
| 444 | 20240402 | 120800 | 3779320950 | 27900 | 27900 | 27900 | 27900 | 65 |
| 445 | 20240402 | 120700 | 3777507450 | 27900 | 27950 | 27950 | 27900 | 362 |
| 446 | 20240402 | 120600 | 3767405350 | 27950 | 27950 | 27950 | 27950 | 906 |
| 447 | 20240402 | 120500 | 3742082650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 448 | 20240402 | 120400 | 3742082650 | 28000 | 28000 | 28000 | 28000 | 453 |
| 449 | 20240402 | 120300 | 3729398650 | 28000 | 28000 | 28000 | 28000 | 102 |
| 450 | 20240402 | 120200 | 3726542650 | 28000 | 28000 | 28000 | 28000 | 59 |
| 451 | 20240402 | 120100 | 3724890650 | 28000 | 28050 | 28050 | 28000 | 36 |
| 452 | 20240402 | 120000 | 3723882400 | 28050 | 28050 | 28050 | 28050 | 5 |
| 453 | 20240402 | 115900 | 3723742150 | 28000 | 28000 | 28000 | 28000 | 15 |
| 454 | 20240402 | 115800 | 3723322150 | 28000 | 28000 | 28000 | 28000 | 27 |
| 455 | 20240402 | 115700 | 3722566150 | 28000 | 28000 | 28000 | 28000 | 105 |
| 456 | 20240402 | 115600 | 3719626150 | 28000 | 28000 | 28000 | 28000 | 15 |
| 457 | 20240402 | 115500 | 3719206150 | 28000 | 28000 | 28000 | 28000 | 255 |
| 458 | 20240402 | 115400 | 3712066150 | 28050 | 28050 | 28050 | 28050 | 379 |
| 459 | 20240402 | 115300 | 3701435200 | 28050 | 28050 | 28050 | 28050 | 65 |
| 460 | 20240402 | 115200 | 3699611950 | 28050 | 28000 | 28050 | 28000 | 684 |
| 461 | 20240402 | 115100 | 3680442350 | 28000 | 28000 | 28050 | 28000 | 113 |
| 462 | 20240402 | 115000 | 3677278300 | 28050 | 28000 | 28050 | 28000 | 275 |
| 463 | 20240402 | 114900 | 3669577900 | 28000 | 28000 | 28000 | 28000 | 32 |
| 464 | 20240402 | 114800 | 3668681900 | 28000 | 28000 | 28000 | 28000 | 62 |
| 465 | 20240402 | 114700 | 3666945900 | 28000 | 28000 | 28050 | 28000 | 93 |
| 466 | 20240402 | 114600 | 3664340350 | 28000 | 28000 | 28000 | 28000 | 25 |
| 467 | 20240402 | 114500 | 3663640350 | 28000 | 28000 | 28000 | 28000 | 16 |
| 468 | 20240402 | 114400 | 3663192350 | 28000 | 28000 | 28000 | 28000 | 21 |
| 469 | 20240402 | 114300 | 3662604350 | 28000 | 28000 | 28050 | 28000 | 167 |
| 470 | 20240402 | 114200 | 3657924800 | 28000 | 27950 | 28000 | 27950 | 87 |
| 471 | 20240402 | 114100 | 3655488850 | 28000 | 28000 | 28000 | 28000 | 8 |
| 472 | 20240402 | 114000 | 3655264850 | 28050 | 28000 | 28050 | 28000 | 122 |
| 473 | 20240402 | 113900 | 3651848450 | 28050 | 28000 | 28050 | 28000 | 11 |
| 474 | 20240402 | 113800 | 3651540250 | 28000 | 27950 | 28000 | 27950 | 536 |
| 475 | 20240402 | 113700 | 3636533050 | 27950 | 27950 | 27950 | 27950 | 38 |
| 476 | 20240402 | 113600 | 3635470950 | 27950 | 27950 | 28000 | 27950 | 350 |
| 477 | 20240402 | 113500 | 3625683450 | 27950 | 27950 | 27950 | 27950 | 10 |
| 478 | 20240402 | 113400 | 3625403950 | 28000 | 28000 | 28000 | 28000 | 6 |
| 479 | 20240402 | 113300 | 3625235950 | 28000 | 28000 | 28000 | 28000 | 98 |
| 480 | 20240402 | 113200 | 3622491950 | 28000 | 28000 | 28000 | 28000 | 1 |
| 481 | 20240402 | 113100 | 3622463950 | 28000 | 27900 | 28000 | 27900 | 356 |
| 482 | 20240402 | 113000 | 3612515950 | 27950 | 27950 | 27950 | 27950 | 6 |
| 483 | 20240402 | 112900 | 3612348250 | 27900 | 27950 | 27950 | 27900 | 752 |
| 484 | 20240402 | 112800 | 3591361600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 485 | 20240402 | 112700 | 3591361600 | 27950 | 28000 | 28000 | 27950 | 190 |
| 486 | 20240402 | 112600 | 3586050800 | 28000 | 28000 | 28000 | 28000 | 160 |
| 487 | 20240402 | 112500 | 3581570800 | 28000 | 28050 | 28050 | 28000 | 87 |
| 488 | 20240402 | 112400 | 3579130500 | 28000 | 28050 | 28050 | 28000 | 28 |
| 489 | 20240402 | 112300 | 3578346400 | 28000 | 28000 | 28000 | 28000 | 1 |
| 490 | 20240402 | 112200 | 3578318400 | 28000 | 28000 | 28000 | 28000 | 103 |
| 491 | 20240402 | 112100 | 3575434400 | 28000 | 28000 | 28050 | 28000 | 7 |
| 492 | 20240402 | 112000 | 3575238350 | 28050 | 28000 | 28050 | 28000 | 25 |
| 493 | 20240402 | 111900 | 3574537850 | 28000 | 28000 | 28050 | 28000 | 96 |
| 494 | 20240402 | 111800 | 3571848000 | 28000 | 28000 | 28000 | 28000 | 53 |
| 495 | 20240402 | 111700 | 3570364000 | 28000 | 28100 | 28150 | 28000 | 127 |
| 496 | 20240402 | 111600 | 3566800000 | 28150 | 28150 | 28150 | 28150 | 1 |
| 497 | 20240402 | 111500 | 3566771850 | 28150 | 28000 | 28150 | 28000 | 1203 |
| 498 | 20240402 | 111400 | 3532996650 | 28000 | 27900 | 28000 | 27900 | 1115 |
| 499 | 20240402 | 111300 | 3501819750 | 27900 | 27900 | 27900 | 27900 | 25 |
| 500 | 20240402 | 111200 | 3501122250 | 27950 | 27900 | 27950 | 27900 | 47 |
| 501 | 20240402 | 111100 | 3499810350 | 27950 | 27900 | 27950 | 27900 | 90 |
| 502 | 20240402 | 111000 | 3497299100 | 27900 | 27900 | 27900 | 27900 | 49 |
| 503 | 20240402 | 110900 | 3495932000 | 27900 | 27900 | 27900 | 27900 | 25 |
| 504 | 20240402 | 110800 | 3495234500 | 27900 | 27950 | 27950 | 27900 | 528 |
| 505 | 20240402 | 110700 | 3480477650 | 27950 | 27950 | 27950 | 27950 | 171 |
| 506 | 20240402 | 110600 | 3475698200 | 27950 | 28000 | 28000 | 27950 | 35 |
| 507 | 20240402 | 110500 | 3474719800 | 27950 | 27950 | 27950 | 27950 | 60 |
| 508 | 20240402 | 110400 | 3473042800 | 27950 | 28000 | 28000 | 27950 | 19 |
| 509 | 20240402 | 110300 | 3472511350 | 27950 | 28000 | 28050 | 27950 | 177 |
| 510 | 20240402 | 110200 | 3467555350 | 28000 | 28000 | 28050 | 28000 | 337 |
| 511 | 20240402 | 110100 | 3458118550 | 28000 | 27950 | 28000 | 27900 | 453 |
| 512 | 20240402 | 110000 | 3445453200 | 27950 | 27950 | 27950 | 27950 | 115 |
| 513 | 20240402 | 105900 | 3442238950 | 27950 | 27950 | 27950 | 27950 | 92 |
| 514 | 20240402 | 105800 | 3439667550 | 27950 | 27950 | 28000 | 27950 | 227 |
| 515 | 20240402 | 105700 | 3433322400 | 27950 | 28000 | 28000 | 27950 | 120 |
| 516 | 20240402 | 105600 | 3429967150 | 28000 | 28000 | 28000 | 28000 | 1027 |
| 517 | 20240402 | 105500 | 3401211150 | 28000 | 27950 | 28050 | 27950 | 584 |
| 518 | 20240402 | 105400 | 3384858600 | 28000 | 28000 | 28050 | 28000 | 723 |
| 519 | 20240402 | 105300 | 3364614100 | 28000 | 28000 | 28000 | 27950 | 365 |
| 520 | 20240402 | 105200 | 3354398150 | 28000 | 27950 | 28000 | 27900 | 315 |
| 521 | 20240402 | 105100 | 3345582250 | 27900 | 27900 | 27950 | 27900 | 244 |
| 522 | 20240402 | 105000 | 3338772900 | 27900 | 27900 | 27900 | 27850 | 570 |
| 523 | 20240402 | 104900 | 3322889900 | 27900 | 27900 | 27950 | 27900 | 83 |
| 524 | 20240402 | 104800 | 3320574150 | 27900 | 27900 | 27950 | 27900 | 533 |
| 525 | 20240402 | 104700 | 3305703300 | 27900 | 28000 | 28000 | 27900 | 56 |
| 526 | 20240402 | 104600 | 3304138350 | 27950 | 27950 | 27950 | 27950 | 69 |
| 527 | 20240402 | 104500 | 3302209800 | 28000 | 27900 | 28000 | 27900 | 2746 |
| 528 | 20240402 | 104400 | 3225448300 | 27900 | 27850 | 27900 | 27850 | 1118 |
| 529 | 20240402 | 104300 | 3194258300 | 27850 | 27850 | 27850 | 27800 | 973 |
| 530 | 20240402 | 104200 | 3167160300 | 27800 | 27700 | 27800 | 27700 | 1164 |
| 531 | 20240402 | 104100 | 3134848750 | 27700 | 27650 | 27700 | 27600 | 605 |
| 532 | 20240402 | 104000 | 3118117700 | 27650 | 27650 | 27650 | 27600 | 326 |
| 533 | 20240402 | 103900 | 3109105150 | 27650 | 27600 | 27650 | 27550 | 1088 |
| 534 | 20240402 | 103800 | 3079126300 | 27600 | 27600 | 27600 | 27550 | 159 |
| 535 | 20240402 | 103700 | 3074740900 | 27600 | 27600 | 27650 | 27600 | 753 |
| 536 | 20240402 | 103600 | 3053958050 | 27600 | 27600 | 27650 | 27600 | 346 |
| 537 | 20240402 | 103500 | 3044406500 | 27600 | 27650 | 27650 | 27600 | 711 |
| 538 | 20240402 | 103400 | 3024782000 | 27700 | 27700 | 27700 | 27600 | 845 |
| 539 | 20240402 | 103300 | 3001391400 | 27700 | 27700 | 27700 | 27600 | 566 |
| 540 | 20240402 | 103200 | 2985728550 | 27700 | 27700 | 27800 | 27650 | 541 |
| 541 | 20240402 | 103100 | 2970740150 | 27700 | 27750 | 27750 | 27650 | 186 |
| 542 | 20240402 | 103000 | 2965588250 | 27700 | 27650 | 27700 | 27650 | 128 |
| 543 | 20240402 | 102900 | 2962042700 | 27650 | 27700 | 27700 | 27650 | 329 |
| 544 | 20240402 | 102800 | 2952931900 | 27750 | 27750 | 27750 | 27750 | 236 |
| 545 | 20240402 | 102700 | 2946382900 | 27750 | 27650 | 27750 | 27650 | 108 |
| 546 | 20240402 | 102600 | 2943389850 | 27650 | 27700 | 27700 | 27650 | 239 |
| 547 | 20240402 | 102500 | 2936777000 | 27650 | 27800 | 27800 | 27650 | 299 |
| 548 | 20240402 | 102400 | 2928482850 | 27800 | 27800 | 27800 | 27750 | 134 |
| 549 | 20240402 | 102300 | 2924759500 | 27800 | 27800 | 27800 | 27800 | 118 |
| 550 | 20240402 | 102200 | 2921479100 | 27800 | 27700 | 27800 | 27700 | 1043 |
| 551 | 20240402 | 102100 | 2892542550 | 27700 | 27650 | 27700 | 27600 | 1010 |
| 552 | 20240402 | 102000 | 2864625100 | 27600 | 27600 | 27650 | 27600 | 410 |
| 553 | 20240402 | 101900 | 2853295650 | 27600 | 27750 | 27750 | 27500 | 12311 |
| 554 | 20240402 | 101800 | 2513532650 | 27800 | 27750 | 27800 | 27700 | 474 |
| 555 | 20240402 | 101700 | 2500375050 | 27700 | 27750 | 27800 | 27700 | 747 |
| 556 | 20240402 | 101600 | 2479662550 | 27700 | 27750 | 27750 | 27700 | 415 |
| 557 | 20240402 | 101500 | 2468146500 | 27750 | 27750 | 27800 | 27750 | 528 |
| 558 | 20240402 | 101400 | 2453493400 | 27750 | 27750 | 27750 | 27700 | 543 |
| 559 | 20240402 | 101300 | 2438432650 | 27750 | 27800 | 27800 | 27750 | 1109 |
| 560 | 20240402 | 101200 | 2407644800 | 27800 | 27800 | 27800 | 27750 | 751 |
| 561 | 20240402 | 101100 | 2386783150 | 27800 | 27750 | 27800 | 27750 | 551 |
| 562 | 20240402 | 101000 | 2371477800 | 27800 | 27800 | 27850 | 27800 | 1454 |
| 563 | 20240402 | 100900 | 2331055600 | 27850 | 27800 | 27850 | 27800 | 42 |
| 564 | 20240402 | 100800 | 2329887300 | 27800 | 27800 | 27850 | 27800 | 45 |
| 565 | 20240402 | 100700 | 2328635400 | 27800 | 27850 | 27900 | 27800 | 809 |
| 566 | 20240402 | 100600 | 2306119600 | 27850 | 27900 | 27900 | 27850 | 403 |
| 567 | 20240402 | 100500 | 2294891000 | 27850 | 27800 | 27900 | 27800 | 186 |
| 568 | 20240402 | 100400 | 2289710150 | 27850 | 27850 | 27850 | 27850 | 69 |
| 569 | 20240402 | 100300 | 2287788500 | 27850 | 27850 | 27950 | 27800 | 370 |
| 570 | 20240402 | 100200 | 2277488500 | 27900 | 27900 | 27900 | 27800 | 858 |
| 571 | 20240402 | 100100 | 2253573600 | 27900 | 27900 | 27900 | 27900 | 266 |
| 572 | 20240402 | 100000 | 2246152200 | 27900 | 27900 | 27900 | 27900 | 1219 |
| 573 | 20240402 | 095900 | 2212142100 | 27900 | 27950 | 27950 | 27900 | 631 |
| 574 | 20240402 | 095800 | 2194508100 | 27950 | 27900 | 28000 | 27900 | 633 |
| 575 | 20240402 | 095700 | 2176824300 | 27950 | 27950 | 27950 | 27900 | 261 |
| 576 | 20240402 | 095600 | 2169530850 | 27900 | 27950 | 27950 | 27900 | 134 |
| 577 | 20240402 | 095500 | 2165786250 | 27950 | 27950 | 28000 | 27950 | 451 |
| 578 | 20240402 | 095400 | 2153164100 | 27950 | 28000 | 28000 | 27900 | 351 |
| 579 | 20240402 | 095300 | 2143351050 | 28000 | 28050 | 28050 | 27900 | 284 |
| 580 | 20240402 | 095200 | 2135393600 | 28000 | 27900 | 28000 | 27850 | 1315 |
| 581 | 20240402 | 095100 | 2098591800 | 27900 | 27900 | 27900 | 27850 | 211 |
| 582 | 20240402 | 095000 | 2092709000 | 27850 | 27850 | 27900 | 27850 | 179 |
| 583 | 20240402 | 094900 | 2087723750 | 27900 | 27800 | 27900 | 27750 | 657 |
| 584 | 20240402 | 094800 | 2069442700 | 27800 | 27800 | 27850 | 27800 | 517 |
| 585 | 20240402 | 094700 | 2055070000 | 27800 | 27850 | 27850 | 27800 | 1232 |
| 586 | 20240402 | 094600 | 2020810800 | 27850 | 27900 | 27900 | 27850 | 149 |
| 587 | 20240402 | 094500 | 2016660250 | 27900 | 27900 | 27950 | 27850 | 261 |
| 588 | 20240402 | 094400 | 2009379950 | 27900 | 27950 | 27950 | 27900 | 228 |
| 589 | 20240402 | 094300 | 2003007650 | 27950 | 28000 | 28000 | 27950 | 531 |
| 590 | 20240402 | 094200 | 1988165550 | 28000 | 27800 | 28000 | 27800 | 1273 |
| 591 | 20240402 | 094100 | 1952608000 | 27800 | 27750 | 27800 | 27700 | 534 |
| 592 | 20240402 | 094000 | 1937791000 | 27750 | 27800 | 27800 | 27700 | 219 |
| 593 | 20240402 | 093900 | 1931720850 | 27750 | 27750 | 27750 | 27700 | 213 |
| 594 | 20240402 | 093800 | 1925810200 | 27750 | 27800 | 27800 | 27650 | 5666 |
| 595 | 20240402 | 093700 | 1768871400 | 27800 | 27800 | 27800 | 27750 | 1358 |
| 596 | 20240402 | 093600 | 1731160900 | 27750 | 27850 | 27850 | 27750 | 1703 |
| 597 | 20240402 | 093500 | 1683783500 | 27850 | 27850 | 27900 | 27850 | 494 |
| 598 | 20240402 | 093400 | 1670024950 | 27850 | 27900 | 27950 | 27800 | 1206 |
| 599 | 20240402 | 093300 | 1636461600 | 28000 | 27950 | 28050 | 27950 | 1427 |
| 600 | 20240402 | 093200 | 1596494100 | 27950 | 27850 | 27950 | 27850 | 1725 |
| 601 | 20240402 | 093100 | 1548427500 | 27800 | 27850 | 27850 | 27750 | 2724 |
| 602 | 20240402 | 093000 | 1472715500 | 27850 | 27850 | 27850 | 27800 | 149 |
| 603 | 20240402 | 092900 | 1468567500 | 27850 | 27800 | 27850 | 27800 | 612 |
| 604 | 20240402 | 092800 | 1451532700 | 27800 | 27850 | 27850 | 27800 | 135 |
| 605 | 20240402 | 092700 | 1447775100 | 27800 | 27850 | 27900 | 27800 | 1714 |
| 606 | 20240402 | 092600 | 1400046600 | 27900 | 27900 | 27900 | 27850 | 948 |
| 607 | 20240402 | 092500 | 1373603500 | 27900 | 27850 | 27900 | 27850 | 270 |
| 608 | 20240402 | 092400 | 1366076750 | 27850 | 27750 | 27850 | 27750 | 489 |
| 609 | 20240402 | 092300 | 1352483500 | 27800 | 27750 | 27800 | 27750 | 652 |
| 610 | 20240402 | 092200 | 1334385450 | 27800 | 27800 | 27800 | 27750 | 1404 |
| 611 | 20240402 | 092100 | 1295399850 | 27800 | 27750 | 27800 | 27700 | 2018 |
| 612 | 20240402 | 092000 | 1239361850 | 27800 | 27800 | 27800 | 27750 | 595 |
| 613 | 20240402 | 091900 | 1222835700 | 27800 | 27800 | 27800 | 27800 | 68 |
| 614 | 20240402 | 091800 | 1220945300 | 27850 | 27800 | 27850 | 27750 | 1295 |
| 615 | 20240402 | 091700 | 1184946800 | 27800 | 27850 | 27850 | 27750 | 1551 |
| 616 | 20240402 | 091600 | 1141868500 | 27850 | 27850 | 27900 | 27800 | 323 |
| 617 | 20240402 | 091500 | 1132875750 | 27800 | 27850 | 27900 | 27800 | 431 |
| 618 | 20240402 | 091400 | 1120881800 | 27900 | 27800 | 27950 | 27800 | 991 |
| 619 | 20240402 | 091300 | 1093280600 | 27700 | 27750 | 27750 | 27700 | 1839 |
| 620 | 20240402 | 091200 | 1042296900 | 27750 | 27800 | 27800 | 27650 | 4314 |
| 621 | 20240402 | 091100 | 922554200 | 27800 | 27850 | 27900 | 27800 | 1354 |
| 622 | 20240402 | 091000 | 884865550 | 27850 | 27950 | 27950 | 27850 | 356 |
| 623 | 20240402 | 090900 | 874942700 | 27900 | 27800 | 27950 | 27800 | 1665 |
| 624 | 20240402 | 090800 | 828525900 | 27900 | 28050 | 28050 | 27850 | 9216 |
| 625 | 20240402 | 090700 | 570647900 | 28050 | 28100 | 28150 | 28050 | 1378 |
| 626 | 20240402 | 090600 | 531930500 | 28100 | 28450 | 28500 | 28100 | 5285 |
| 627 | 20240402 | 090500 | 382617050 | 28400 | 28450 | 28500 | 28400 | 1047 |
| 628 | 20240402 | 090400 | 352866400 | 28450 | 28500 | 28500 | 28450 | 802 |
| 629 | 20240402 | 090300 | 330039950 | 28500 | 28500 | 28500 | 28450 | 382 |
| 630 | 20240402 | 090200 | 319156850 | 28500 | 28500 | 28500 | 28450 | 1288 |
| 631 | 20240402 | 090100 | 282483650 | 28500 | 28550 | 28900 | 28450 | 1687 |
| 632 | 20240402 | 090000 | 234323950 | 28550 | 28650 | 28650 | 28500 | 7485 |