36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 192700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 3 | 20240402 | 192600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 4 | 20240402 | 192500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 5 | 20240402 | 192400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 6 | 20240402 | 192300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 7 | 20240402 | 192200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 8 | 20240402 | 192100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 9 | 20240402 | 192000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 10 | 20240402 | 191900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 11 | 20240402 | 191800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 12 | 20240402 | 191700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 13 | 20240402 | 191600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 14 | 20240402 | 191500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 15 | 20240402 | 191400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 16 | 20240402 | 191300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 17 | 20240402 | 191200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 18 | 20240402 | 191100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 19 | 20240402 | 191000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 20 | 20240402 | 190900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 21 | 20240402 | 190800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 22 | 20240402 | 190700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 23 | 20240402 | 190600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 24 | 20240402 | 190500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 25 | 20240402 | 190400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 26 | 20240402 | 190300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 27 | 20240402 | 190200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 28 | 20240402 | 190100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 29 | 20240402 | 190000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 30 | 20240402 | 185900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 31 | 20240402 | 185800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 32 | 20240402 | 185700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 33 | 20240402 | 185600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 34 | 20240402 | 185500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 35 | 20240402 | 185400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 36 | 20240402 | 185300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 37 | 20240402 | 185200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 38 | 20240402 | 185100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 39 | 20240402 | 185000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 40 | 20240402 | 184900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 41 | 20240402 | 184800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 42 | 20240402 | 184700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 43 | 20240402 | 184600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 44 | 20240402 | 184500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 45 | 20240402 | 184400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 46 | 20240402 | 184300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 47 | 20240402 | 184200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 48 | 20240402 | 184100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 49 | 20240402 | 184000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 50 | 20240402 | 183900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 51 | 20240402 | 183800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 52 | 20240402 | 183700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 53 | 20240402 | 183600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 54 | 20240402 | 183500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 55 | 20240402 | 183400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 56 | 20240402 | 183300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 57 | 20240402 | 183200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 58 | 20240402 | 183100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 59 | 20240402 | 183000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 60 | 20240402 | 182900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 61 | 20240402 | 182800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 62 | 20240402 | 182700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 63 | 20240402 | 182600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 64 | 20240402 | 182500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 65 | 20240402 | 182400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 66 | 20240402 | 182300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 67 | 20240402 | 182200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 68 | 20240402 | 182100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 69 | 20240402 | 182000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 70 | 20240402 | 181900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 71 | 20240402 | 181800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 72 | 20240402 | 181700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 73 | 20240402 | 181600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 74 | 20240402 | 181500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 75 | 20240402 | 181400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 76 | 20240402 | 181300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 77 | 20240402 | 181200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 78 | 20240402 | 181100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 79 | 20240402 | 181000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 80 | 20240402 | 180900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 81 | 20240402 | 180800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 82 | 20240402 | 180700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 83 | 20240402 | 180600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 84 | 20240402 | 180500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 85 | 20240402 | 180400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 86 | 20240402 | 180300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 87 | 20240402 | 180200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 88 | 20240402 | 180100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 89 | 20240402 | 180000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 90 | 20240402 | 175900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 91 | 20240402 | 175800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 92 | 20240402 | 175700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 93 | 20240402 | 175600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 94 | 20240402 | 175500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 95 | 20240402 | 175400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 96 | 20240402 | 175300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 97 | 20240402 | 175200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 98 | 20240402 | 175100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 99 | 20240402 | 175000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 100 | 20240402 | 174900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 101 | 20240402 | 174800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 102 | 20240402 | 174700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 103 | 20240402 | 174600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 104 | 20240402 | 174500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 105 | 20240402 | 174400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 106 | 20240402 | 174300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 107 | 20240402 | 174200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 108 | 20240402 | 174100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 109 | 20240402 | 174000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 110 | 20240402 | 173900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 111 | 20240402 | 173800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 112 | 20240402 | 173700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 113 | 20240402 | 173600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 114 | 20240402 | 173500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 115 | 20240402 | 173400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 116 | 20240402 | 173300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 117 | 20240402 | 173200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 118 | 20240402 | 173100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 119 | 20240402 | 173000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 120 | 20240402 | 172900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 121 | 20240402 | 172800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 122 | 20240402 | 172700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 123 | 20240402 | 172600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 124 | 20240402 | 172500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 125 | 20240402 | 172400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 126 | 20240402 | 172300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 127 | 20240402 | 172200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 128 | 20240402 | 172100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 129 | 20240402 | 172000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 130 | 20240402 | 171900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 131 | 20240402 | 171800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 132 | 20240402 | 171700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 133 | 20240402 | 171600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 134 | 20240402 | 171500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 135 | 20240402 | 171400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 136 | 20240402 | 171300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 137 | 20240402 | 171200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 138 | 20240402 | 171100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 139 | 20240402 | 171000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 140 | 20240402 | 170900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 141 | 20240402 | 170800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 142 | 20240402 | 170700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 143 | 20240402 | 170600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 144 | 20240402 | 170500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 145 | 20240402 | 170400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 146 | 20240402 | 170300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 147 | 20240402 | 170200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 148 | 20240402 | 170100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 149 | 20240402 | 170000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 150 | 20240402 | 165900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 151 | 20240402 | 165800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 152 | 20240402 | 165700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 153 | 20240402 | 165600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 154 | 20240402 | 165500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 155 | 20240402 | 165400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 156 | 20240402 | 165300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 157 | 20240402 | 165200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 158 | 20240402 | 165100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 159 | 20240402 | 165000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 160 | 20240402 | 164900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 161 | 20240402 | 164800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 162 | 20240402 | 164700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 163 | 20240402 | 164600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 164 | 20240402 | 164500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 165 | 20240402 | 164400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 166 | 20240402 | 164300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 167 | 20240402 | 164200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 168 | 20240402 | 164100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 169 | 20240402 | 164000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 170 | 20240402 | 163900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 171 | 20240402 | 163800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 172 | 20240402 | 163700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 173 | 20240402 | 163600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 174 | 20240402 | 163500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 175 | 20240402 | 163400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 176 | 20240402 | 163300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 177 | 20240402 | 163200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 178 | 20240402 | 163100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 179 | 20240402 | 163000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 180 | 20240402 | 162900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 181 | 20240402 | 162800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 182 | 20240402 | 162700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 183 | 20240402 | 162600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 184 | 20240402 | 162500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 185 | 20240402 | 162400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 186 | 20240402 | 162300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 187 | 20240402 | 162200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 188 | 20240402 | 162100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 189 | 20240402 | 162000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 190 | 20240402 | 161900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 191 | 20240402 | 161800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 192 | 20240402 | 161700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 193 | 20240402 | 161600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 194 | 20240402 | 161500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 195 | 20240402 | 161400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 196 | 20240402 | 161300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 197 | 20240402 | 161200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 198 | 20240402 | 161100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 199 | 20240402 | 161000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 200 | 20240402 | 160900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 201 | 20240402 | 160800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 202 | 20240402 | 160700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 203 | 20240402 | 160600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 204 | 20240402 | 160500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 205 | 20240402 | 160400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 206 | 20240402 | 160300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 207 | 20240402 | 160200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 208 | 20240402 | 160100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 209 | 20240402 | 160000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 210 | 20240402 | 155900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 211 | 20240402 | 155800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 212 | 20240402 | 155700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 213 | 20240402 | 155600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 214 | 20240402 | 155500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 215 | 20240402 | 155400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 216 | 20240402 | 155300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 217 | 20240402 | 155200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 218 | 20240402 | 155100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 219 | 20240402 | 155000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 220 | 20240402 | 154900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 221 | 20240402 | 154800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 222 | 20240402 | 154700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 223 | 20240402 | 154600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 224 | 20240402 | 154500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 225 | 20240402 | 154400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 226 | 20240402 | 154300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 227 | 20240402 | 154200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 228 | 20240402 | 154100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 229 | 20240402 | 154000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 230 | 20240402 | 153900 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 231 | 20240402 | 153800 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 232 | 20240402 | 153700 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 233 | 20240402 | 153600 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 234 | 20240402 | 153500 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 235 | 20240402 | 153400 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 236 | 20240402 | 153300 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 237 | 20240402 | 153200 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 238 | 20240402 | 153100 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 239 | 20240402 | 153000 | 71851176000 | 269500 | 269500 | 269500 | 269500 | 6595 |
| 240 | 20240402 | 152900 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 241 | 20240402 | 152800 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 242 | 20240402 | 152700 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 243 | 20240402 | 152600 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 244 | 20240402 | 152500 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 245 | 20240402 | 152400 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 246 | 20240402 | 152300 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 247 | 20240402 | 152200 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 248 | 20240402 | 152100 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 249 | 20240402 | 152000 | 70073823500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 250 | 20240402 | 151900 | 70073823500 | 268500 | 269500 | 269500 | 268500 | 1140 |
| 251 | 20240402 | 151800 | 69767071500 | 269500 | 269500 | 269500 | 269000 | 559 |
| 252 | 20240402 | 151700 | 69616514000 | 269000 | 269500 | 270000 | 269000 | 882 |
| 253 | 20240402 | 151600 | 69378884000 | 269000 | 269500 | 269500 | 268500 | 282 |
| 254 | 20240402 | 151500 | 69302915500 | 269500 | 269000 | 269500 | 268500 | 1231 |
| 255 | 20240402 | 151400 | 68971559500 | 269500 | 269500 | 270000 | 269000 | 1366 |
| 256 | 20240402 | 151300 | 68603278000 | 269500 | 269500 | 270000 | 269000 | 895 |
| 257 | 20240402 | 151200 | 68362051000 | 269500 | 270000 | 270000 | 268500 | 1876 |
| 258 | 20240402 | 151100 | 67856876000 | 269500 | 268500 | 270000 | 268500 | 2788 |
| 259 | 20240402 | 151000 | 67106384500 | 269000 | 269000 | 269000 | 268500 | 359 |
| 260 | 20240402 | 150900 | 67009896500 | 269000 | 269000 | 269000 | 268500 | 169 |
| 261 | 20240402 | 150800 | 66964454000 | 269000 | 269000 | 269000 | 268500 | 224 |
| 262 | 20240402 | 150700 | 66904217500 | 269000 | 269000 | 269000 | 268500 | 210 |
| 263 | 20240402 | 150600 | 66847790000 | 269000 | 269000 | 269000 | 268500 | 105 |
| 264 | 20240402 | 150500 | 66819563500 | 269000 | 268500 | 269000 | 268000 | 834 |
| 265 | 20240402 | 150400 | 66595862000 | 268500 | 268500 | 268500 | 268000 | 266 |
| 266 | 20240402 | 150300 | 66524537000 | 268500 | 269000 | 269000 | 268000 | 104 |
| 267 | 20240402 | 150200 | 66496638500 | 268500 | 268500 | 269000 | 268000 | 1305 |
| 268 | 20240402 | 150100 | 66146287000 | 269000 | 268500 | 269000 | 268500 | 129 |
| 269 | 20240402 | 150000 | 66111593500 | 269000 | 268500 | 269000 | 268000 | 1158 |
| 270 | 20240402 | 145900 | 65800669000 | 268500 | 268000 | 268500 | 268000 | 378 |
| 271 | 20240402 | 145800 | 65699208000 | 268500 | 268500 | 268500 | 268000 | 190 |
| 272 | 20240402 | 145700 | 65648217000 | 268000 | 268000 | 268500 | 267500 | 802 |
| 273 | 20240402 | 145600 | 65433281500 | 268000 | 268000 | 268000 | 267500 | 307 |
| 274 | 20240402 | 145500 | 65351047000 | 267500 | 267500 | 268000 | 267500 | 86 |
| 275 | 20240402 | 145400 | 65328021000 | 268000 | 267500 | 268000 | 267500 | 252 |
| 276 | 20240402 | 145300 | 65260533000 | 267000 | 268500 | 268500 | 267000 | 465 |
| 277 | 20240402 | 145200 | 65136070500 | 268000 | 268000 | 268500 | 267500 | 368 |
| 278 | 20240402 | 145100 | 65037334000 | 268000 | 268000 | 268500 | 267500 | 516 |
| 279 | 20240402 | 145000 | 64899017500 | 268500 | 268000 | 268500 | 267500 | 160 |
| 280 | 20240402 | 144900 | 64856132000 | 268000 | 268000 | 268500 | 267000 | 319 |
| 281 | 20240402 | 144800 | 64770648000 | 268000 | 267500 | 268000 | 267000 | 368 |
| 282 | 20240402 | 144700 | 64672186500 | 267500 | 268000 | 268500 | 267500 | 1039 |
| 283 | 20240402 | 144600 | 64393776000 | 268500 | 268500 | 269000 | 268000 | 322 |
| 284 | 20240402 | 144500 | 64307329500 | 268500 | 268500 | 269000 | 268000 | 614 |
| 285 | 20240402 | 144400 | 64142554500 | 268500 | 268500 | 269000 | 268000 | 305 |
| 286 | 20240402 | 144300 | 64060675500 | 268000 | 268500 | 269000 | 268000 | 134 |
| 287 | 20240402 | 144200 | 64024701500 | 269000 | 268500 | 269000 | 268000 | 1210 |
| 288 | 20240402 | 144100 | 63699788000 | 268000 | 268000 | 268500 | 267500 | 1350 |
| 289 | 20240402 | 144000 | 63337954000 | 267500 | 268000 | 268000 | 267500 | 457 |
| 290 | 20240402 | 143900 | 63215569000 | 267500 | 268000 | 268000 | 267500 | 346 |
| 291 | 20240402 | 143800 | 63122911000 | 268000 | 268000 | 268000 | 267000 | 322 |
| 292 | 20240402 | 143700 | 63036747500 | 268000 | 267500 | 268000 | 267500 | 398 |
| 293 | 20240402 | 143600 | 62930269000 | 267500 | 267000 | 268000 | 267000 | 793 |
| 294 | 20240402 | 143500 | 62718243000 | 267000 | 267000 | 267500 | 267000 | 795 |
| 295 | 20240402 | 143400 | 62505921000 | 266500 | 267000 | 267000 | 266500 | 100 |
| 296 | 20240402 | 143300 | 62479230500 | 267000 | 266500 | 267000 | 266500 | 158 |
| 297 | 20240402 | 143200 | 62437106500 | 267000 | 267000 | 267000 | 266500 | 323 |
| 298 | 20240402 | 143100 | 62350916000 | 266500 | 267000 | 267500 | 266500 | 533 |
| 299 | 20240402 | 143000 | 62208606500 | 266500 | 266500 | 267000 | 266500 | 258 |
| 300 | 20240402 | 142900 | 62139815000 | 266500 | 267000 | 267500 | 266500 | 322 |
| 301 | 20240402 | 142800 | 62053867000 | 267500 | 267000 | 267500 | 266500 | 487 |
| 302 | 20240402 | 142700 | 61923855500 | 266500 | 266500 | 267000 | 266500 | 274 |
| 303 | 20240402 | 142600 | 61850810000 | 266500 | 266500 | 266500 | 266000 | 211 |
| 304 | 20240402 | 142500 | 61794580500 | 267000 | 267000 | 267000 | 266500 | 678 |
| 305 | 20240402 | 142400 | 61613759500 | 266500 | 267000 | 267000 | 266500 | 173 |
| 306 | 20240402 | 142300 | 61567598000 | 267000 | 267000 | 267500 | 266500 | 180 |
| 307 | 20240402 | 142200 | 61519564000 | 267000 | 266500 | 267500 | 266500 | 268 |
| 308 | 20240402 | 142100 | 61447992500 | 267000 | 266500 | 267500 | 266500 | 420 |
| 309 | 20240402 | 142000 | 61335882000 | 266500 | 267500 | 267500 | 266500 | 253 |
| 310 | 20240402 | 141900 | 61268348000 | 267000 | 267500 | 267500 | 266500 | 191 |
| 311 | 20240402 | 141800 | 61217349500 | 267000 | 267000 | 267500 | 266000 | 435 |
| 312 | 20240402 | 141700 | 61101257500 | 266500 | 267000 | 267000 | 266500 | 210 |
| 313 | 20240402 | 141600 | 61045275000 | 267000 | 266500 | 267000 | 266500 | 292 |
| 314 | 20240402 | 141500 | 60967373500 | 266500 | 267000 | 267000 | 266500 | 240 |
| 315 | 20240402 | 141400 | 60903385500 | 267000 | 267000 | 267000 | 266500 | 201 |
| 316 | 20240402 | 141300 | 60849729000 | 267000 | 266500 | 267000 | 265500 | 580 |
| 317 | 20240402 | 141200 | 60695353000 | 266500 | 266000 | 266500 | 266000 | 442 |
| 318 | 20240402 | 141100 | 60577756000 | 266000 | 267000 | 267000 | 266000 | 748 |
| 319 | 20240402 | 141000 | 60378352500 | 267000 | 266500 | 267000 | 266500 | 236 |
| 320 | 20240402 | 140900 | 60315429000 | 267000 | 267000 | 267500 | 266500 | 726 |
| 321 | 20240402 | 140800 | 60121576000 | 267500 | 268000 | 268000 | 267000 | 1538 |
| 322 | 20240402 | 140700 | 59710186500 | 267500 | 268000 | 268000 | 267500 | 264 |
| 323 | 20240402 | 140600 | 59639459500 | 268000 | 267500 | 268000 | 267500 | 119 |
| 324 | 20240402 | 140500 | 59607580000 | 268000 | 267500 | 268000 | 267500 | 205 |
| 325 | 20240402 | 140400 | 59552717500 | 267500 | 268000 | 268000 | 267500 | 357 |
| 326 | 20240402 | 140300 | 59457099500 | 268000 | 268000 | 268000 | 267500 | 387 |
| 327 | 20240402 | 140200 | 59353423500 | 267500 | 267500 | 268000 | 267500 | 187 |
| 328 | 20240402 | 140100 | 59303358500 | 267500 | 267500 | 268000 | 267500 | 184 |
| 329 | 20240402 | 140000 | 59254105000 | 268000 | 267000 | 268000 | 267000 | 731 |
| 330 | 20240402 | 135900 | 59058585500 | 267000 | 267500 | 267500 | 267000 | 101 |
| 331 | 20240402 | 135800 | 59031586000 | 267500 | 267000 | 267500 | 266500 | 101 |
| 332 | 20240402 | 135700 | 59004604500 | 267000 | 266500 | 267000 | 266500 | 188 |
| 333 | 20240402 | 135600 | 58954479500 | 266500 | 266000 | 266500 | 265500 | 809 |
| 334 | 20240402 | 135500 | 58739280000 | 266000 | 266500 | 267500 | 266000 | 452 |
| 335 | 20240402 | 135400 | 58618848500 | 266500 | 267500 | 267500 | 266500 | 493 |
| 336 | 20240402 | 135300 | 58487285000 | 267500 | 267500 | 267500 | 267000 | 174 |
| 337 | 20240402 | 135200 | 58440748500 | 267500 | 267000 | 267500 | 267000 | 632 |
| 338 | 20240402 | 135100 | 58271935000 | 267000 | 267500 | 267500 | 267000 | 96 |
| 339 | 20240402 | 135000 | 58246283000 | 267500 | 267000 | 267500 | 267000 | 259 |
| 340 | 20240402 | 134900 | 58177018000 | 267500 | 267500 | 267500 | 267000 | 275 |
| 341 | 20240402 | 134800 | 58103577500 | 267500 | 267000 | 268000 | 267000 | 233 |
| 342 | 20240402 | 134700 | 58041269500 | 267500 | 268000 | 268000 | 266500 | 664 |
| 343 | 20240402 | 134600 | 57863900000 | 268000 | 267500 | 268000 | 267500 | 265 |
| 344 | 20240402 | 134500 | 57792914500 | 267500 | 267500 | 268000 | 267000 | 502 |
| 345 | 20240402 | 134400 | 57658651500 | 267500 | 268000 | 268000 | 267000 | 660 |
| 346 | 20240402 | 134300 | 57482187000 | 267500 | 268000 | 268000 | 267500 | 259 |
| 347 | 20240402 | 134200 | 57412819000 | 268000 | 268000 | 268000 | 267000 | 264 |
| 348 | 20240402 | 134100 | 57342149000 | 268000 | 268000 | 268000 | 267000 | 228 |
| 349 | 20240402 | 134000 | 57281124000 | 268000 | 267500 | 268000 | 267000 | 179 |
| 350 | 20240402 | 133900 | 57233258000 | 267500 | 268000 | 268000 | 267000 | 779 |
| 351 | 20240402 | 133800 | 57024885500 | 268000 | 268000 | 268000 | 267500 | 250 |
| 352 | 20240402 | 133700 | 56957898500 | 267500 | 268000 | 268000 | 267500 | 201 |
| 353 | 20240402 | 133600 | 56904035500 | 268000 | 267500 | 268000 | 267500 | 276 |
| 354 | 20240402 | 133500 | 56830101500 | 267500 | 267500 | 268000 | 267500 | 83 |
| 355 | 20240402 | 133400 | 56807873000 | 267500 | 268000 | 268000 | 267500 | 284 |
| 356 | 20240402 | 133300 | 56731876500 | 268000 | 268000 | 268000 | 267500 | 85 |
| 357 | 20240402 | 133200 | 56709124000 | 267500 | 267500 | 268000 | 267000 | 180 |
| 358 | 20240402 | 133100 | 56660963500 | 267500 | 268000 | 268500 | 267500 | 603 |
| 359 | 20240402 | 133000 | 56499604500 | 268500 | 268000 | 268500 | 267500 | 679 |
| 360 | 20240402 | 132900 | 56317598000 | 268000 | 268000 | 268500 | 267500 | 1085 |
| 361 | 20240402 | 132800 | 56026652500 | 268000 | 268000 | 268000 | 267500 | 397 |
| 362 | 20240402 | 132700 | 55920279000 | 267500 | 267500 | 268000 | 267500 | 176 |
| 363 | 20240402 | 132600 | 55873180000 | 268000 | 268000 | 268000 | 267500 | 480 |
| 364 | 20240402 | 132500 | 55744752000 | 268000 | 267500 | 268000 | 267000 | 290 |
| 365 | 20240402 | 132400 | 55667189000 | 267500 | 268000 | 268000 | 267500 | 128 |
| 366 | 20240402 | 132300 | 55632921000 | 268000 | 267500 | 268000 | 267500 | 201 |
| 367 | 20240402 | 132200 | 55579106000 | 268000 | 267000 | 268000 | 267000 | 221 |
| 368 | 20240402 | 132100 | 55519973500 | 267000 | 268000 | 268000 | 267000 | 273 |
| 369 | 20240402 | 132000 | 55446926000 | 268000 | 267500 | 268000 | 267500 | 112 |
| 370 | 20240402 | 131900 | 55416925000 | 268000 | 267000 | 268000 | 267000 | 210 |
| 371 | 20240402 | 131800 | 55360708000 | 267000 | 267500 | 268000 | 266500 | 431 |
| 372 | 20240402 | 131700 | 55245398000 | 267500 | 268000 | 268500 | 267500 | 560 |
| 373 | 20240402 | 131600 | 55095523000 | 268000 | 268500 | 268500 | 267500 | 430 |
| 374 | 20240402 | 131500 | 54980272500 | 267500 | 268000 | 269000 | 267500 | 710 |
| 375 | 20240402 | 131400 | 54789809500 | 268500 | 268500 | 269000 | 268500 | 254 |
| 376 | 20240402 | 131300 | 54721595500 | 269000 | 268000 | 269000 | 268000 | 837 |
| 377 | 20240402 | 131200 | 54496696500 | 268500 | 269000 | 269000 | 268000 | 969 |
| 378 | 20240402 | 131100 | 54236444000 | 269000 | 269000 | 269000 | 268500 | 593 |
| 379 | 20240402 | 131000 | 54076957000 | 269000 | 269000 | 269000 | 268000 | 2469 |
| 380 | 20240402 | 130900 | 53414788500 | 269000 | 267500 | 269000 | 267500 | 3834 |
| 381 | 20240402 | 130800 | 52385865500 | 268000 | 267500 | 268000 | 267000 | 2800 |
| 382 | 20240402 | 130700 | 51636825500 | 267500 | 267000 | 267500 | 266500 | 344 |
| 383 | 20240402 | 130600 | 51544933500 | 266500 | 267000 | 267000 | 266000 | 341 |
| 384 | 20240402 | 130500 | 51454011500 | 267000 | 267000 | 267000 | 266500 | 154 |
| 385 | 20240402 | 130400 | 51412899000 | 266500 | 267000 | 267000 | 266500 | 345 |
| 386 | 20240402 | 130300 | 51320803000 | 267000 | 267000 | 267000 | 266500 | 158 |
| 387 | 20240402 | 130200 | 51278661000 | 266500 | 266500 | 267000 | 266000 | 999 |
| 388 | 20240402 | 130100 | 51012427000 | 266500 | 266500 | 266500 | 266000 | 321 |
| 389 | 20240402 | 130000 | 50926892500 | 266500 | 266500 | 266500 | 265500 | 106 |
| 390 | 20240402 | 125900 | 50898685500 | 266500 | 266500 | 266500 | 265500 | 51 |
| 391 | 20240402 | 125800 | 50885108500 | 266500 | 266000 | 266500 | 265500 | 231 |
| 392 | 20240402 | 125700 | 50823724000 | 266000 | 266000 | 266500 | 265500 | 213 |
| 393 | 20240402 | 125600 | 50767072500 | 266000 | 266000 | 266500 | 265500 | 85 |
| 394 | 20240402 | 125500 | 50744467500 | 266000 | 266000 | 266000 | 265500 | 228 |
| 395 | 20240402 | 125400 | 50683834000 | 266000 | 265000 | 266000 | 265000 | 364 |
| 396 | 20240402 | 125300 | 50587273000 | 265000 | 264000 | 265000 | 263500 | 116 |
| 397 | 20240402 | 125200 | 50556607000 | 263500 | 264000 | 264500 | 263500 | 2157 |
| 398 | 20240402 | 125100 | 49987140000 | 264000 | 264500 | 264500 | 263500 | 574 |
| 399 | 20240402 | 125000 | 49835745500 | 264000 | 264000 | 264500 | 263000 | 1622 |
| 400 | 20240402 | 124900 | 49408345500 | 264000 | 264500 | 265000 | 264000 | 687 |
| 401 | 20240402 | 124800 | 49226871000 | 265000 | 265500 | 265500 | 264500 | 214 |
| 402 | 20240402 | 124700 | 49170170500 | 265000 | 264000 | 265500 | 263500 | 279 |
| 403 | 20240402 | 124600 | 49096351000 | 264000 | 266000 | 266000 | 263500 | 1897 |
| 404 | 20240402 | 124500 | 48594552000 | 266000 | 266000 | 266000 | 265500 | 75 |
| 405 | 20240402 | 124400 | 48574622000 | 266000 | 265500 | 266000 | 265500 | 129 |
| 406 | 20240402 | 124300 | 48540339500 | 265500 | 266000 | 266500 | 265000 | 279 |
| 407 | 20240402 | 124200 | 48466183000 | 266500 | 266000 | 266500 | 265500 | 348 |
| 408 | 20240402 | 124100 | 48373738500 | 266000 | 266500 | 266500 | 265500 | 63 |
| 409 | 20240402 | 124000 | 48356971000 | 266000 | 266000 | 266500 | 265500 | 264 |
| 410 | 20240402 | 123900 | 48286757500 | 266000 | 266000 | 266500 | 265500 | 266 |
| 411 | 20240402 | 123800 | 48216029000 | 266000 | 265500 | 266500 | 265500 | 174 |
| 412 | 20240402 | 123700 | 48169775000 | 266000 | 266000 | 266500 | 265500 | 323 |
| 413 | 20240402 | 123600 | 48083893500 | 266500 | 266500 | 266500 | 265500 | 639 |
| 414 | 20240402 | 123500 | 47913809000 | 266500 | 266500 | 266500 | 266000 | 82 |
| 415 | 20240402 | 123400 | 47891983000 | 266500 | 266500 | 267000 | 266500 | 325 |
| 416 | 20240402 | 123300 | 47805361500 | 266500 | 267000 | 267000 | 266500 | 285 |
| 417 | 20240402 | 123200 | 47729324500 | 266500 | 266500 | 267000 | 266500 | 358 |
| 418 | 20240402 | 123100 | 47633883000 | 266500 | 266500 | 267000 | 266500 | 94 |
| 419 | 20240402 | 123000 | 47608821000 | 267000 | 267000 | 267000 | 266500 | 216 |
| 420 | 20240402 | 122900 | 47551168500 | 267000 | 267000 | 267000 | 266500 | 229 |
| 421 | 20240402 | 122800 | 47490036000 | 267000 | 266500 | 267000 | 266500 | 184 |
| 422 | 20240402 | 122700 | 47440909500 | 267000 | 266500 | 267000 | 266000 | 770 |
| 423 | 20240402 | 122600 | 47235785000 | 267000 | 266500 | 267000 | 266000 | 673 |
| 424 | 20240402 | 122500 | 47056418000 | 266500 | 267000 | 267000 | 266500 | 334 |
| 425 | 20240402 | 122400 | 46967254000 | 266500 | 267500 | 267500 | 266500 | 126 |
| 426 | 20240402 | 122300 | 46933625000 | 267500 | 267000 | 267500 | 266500 | 113 |
| 427 | 20240402 | 122200 | 46903450000 | 267000 | 266500 | 267000 | 266500 | 339 |
| 428 | 20240402 | 122100 | 46812977500 | 266500 | 267000 | 267500 | 266500 | 770 |
| 429 | 20240402 | 122000 | 46607609000 | 267000 | 267000 | 267000 | 266500 | 334 |
| 430 | 20240402 | 121900 | 46518445000 | 267000 | 267000 | 267000 | 266500 | 285 |
| 431 | 20240402 | 121800 | 46442384500 | 267000 | 266500 | 267000 | 266500 | 195 |
| 432 | 20240402 | 121700 | 46390351500 | 267000 | 267000 | 267000 | 266500 | 109 |
| 433 | 20240402 | 121600 | 46361256500 | 267000 | 267000 | 267000 | 266000 | 585 |
| 434 | 20240402 | 121500 | 46205162000 | 267000 | 266500 | 267000 | 266000 | 231 |
| 435 | 20240402 | 121400 | 46143550500 | 266500 | 266500 | 267000 | 266000 | 192 |
| 436 | 20240402 | 121300 | 46092386500 | 267000 | 266500 | 267000 | 266500 | 332 |
| 437 | 20240402 | 121200 | 46003881000 | 266500 | 266500 | 267000 | 266000 | 290 |
| 438 | 20240402 | 121100 | 45926611000 | 266500 | 266500 | 266500 | 266000 | 269 |
| 439 | 20240402 | 121000 | 45854944000 | 266000 | 266000 | 266500 | 266000 | 179 |
| 440 | 20240402 | 120900 | 45807258500 | 266500 | 266500 | 266500 | 266000 | 259 |
| 441 | 20240402 | 120800 | 45738249000 | 266000 | 266500 | 266500 | 265500 | 1375 |
| 442 | 20240402 | 120700 | 45372435000 | 266500 | 266500 | 266500 | 266000 | 188 |
| 443 | 20240402 | 120600 | 45322356000 | 266000 | 266500 | 266500 | 266000 | 158 |
| 444 | 20240402 | 120500 | 45280280500 | 266500 | 266000 | 266500 | 266000 | 249 |
| 445 | 20240402 | 120400 | 45213941500 | 266000 | 266000 | 266500 | 266000 | 225 |
| 446 | 20240402 | 120300 | 45154028000 | 266000 | 266000 | 266500 | 265500 | 858 |
| 447 | 20240402 | 120200 | 44925794000 | 266000 | 266000 | 266000 | 265500 | 198 |
| 448 | 20240402 | 120100 | 44873129500 | 266000 | 266000 | 266000 | 265500 | 89 |
| 449 | 20240402 | 120000 | 44849470500 | 266000 | 266000 | 266000 | 265500 | 239 |
| 450 | 20240402 | 115900 | 44785998500 | 265500 | 266000 | 266000 | 265500 | 109 |
| 451 | 20240402 | 115800 | 44757008500 | 266000 | 266000 | 266000 | 265500 | 345 |
| 452 | 20240402 | 115700 | 44665249000 | 265500 | 265500 | 266000 | 265500 | 104 |
| 453 | 20240402 | 115600 | 44637602000 | 265500 | 266000 | 266000 | 265500 | 462 |
| 454 | 20240402 | 115500 | 44514912000 | 265500 | 265500 | 266000 | 265500 | 355 |
| 455 | 20240402 | 115400 | 44420497500 | 265500 | 266000 | 266000 | 265500 | 96 |
| 456 | 20240402 | 115300 | 44394972000 | 266000 | 265500 | 266000 | 265500 | 67 |
| 457 | 20240402 | 115200 | 44377163500 | 266000 | 265500 | 266000 | 265000 | 510 |
| 458 | 20240402 | 115100 | 44241764500 | 265500 | 265500 | 265500 | 265000 | 268 |
| 459 | 20240402 | 115000 | 44170630000 | 265500 | 265500 | 265500 | 265000 | 117 |
| 460 | 20240402 | 114900 | 44139588000 | 265000 | 265000 | 265500 | 265000 | 177 |
| 461 | 20240402 | 114800 | 44092614500 | 265000 | 265000 | 265500 | 264500 | 386 |
| 462 | 20240402 | 114700 | 43990249500 | 265000 | 265500 | 265500 | 265000 | 136 |
| 463 | 20240402 | 114600 | 43954169500 | 265500 | 264500 | 265500 | 264500 | 100 |
| 464 | 20240402 | 114500 | 43927666500 | 265000 | 265500 | 265500 | 264500 | 138 |
| 465 | 20240402 | 114400 | 43891080000 | 265500 | 265500 | 265500 | 265000 | 722 |
| 466 | 20240402 | 114300 | 43699631500 | 265500 | 266000 | 266000 | 265000 | 366 |
| 467 | 20240402 | 114200 | 43602517000 | 266000 | 266000 | 266000 | 265500 | 80 |
| 468 | 20240402 | 114100 | 43581245500 | 266000 | 265500 | 266000 | 265500 | 243 |
| 469 | 20240402 | 114000 | 43516636500 | 265500 | 265000 | 266000 | 265000 | 297 |
| 470 | 20240402 | 113900 | 43437761000 | 265500 | 266000 | 266000 | 265000 | 640 |
| 471 | 20240402 | 113800 | 43267862000 | 265500 | 265500 | 266000 | 265500 | 211 |
| 472 | 20240402 | 113700 | 43211761000 | 265500 | 265500 | 266000 | 265500 | 412 |
| 473 | 20240402 | 113600 | 43102231500 | 265500 | 265500 | 266000 | 265000 | 226 |
| 474 | 20240402 | 113500 | 43042236000 | 265500 | 265500 | 265500 | 265000 | 589 |
| 475 | 20240402 | 113400 | 42885869500 | 265500 | 265000 | 265500 | 264500 | 364 |
| 476 | 20240402 | 113300 | 42789323000 | 265000 | 265500 | 265500 | 264500 | 155 |
| 477 | 20240402 | 113200 | 42748228500 | 265500 | 265000 | 265500 | 264500 | 326 |
| 478 | 20240402 | 113100 | 42661770500 | 265000 | 265500 | 265500 | 264500 | 273 |
| 479 | 20240402 | 113000 | 42589395500 | 265500 | 265500 | 265500 | 265000 | 298 |
| 480 | 20240402 | 112900 | 42510291000 | 265500 | 265500 | 265500 | 265000 | 179 |
| 481 | 20240402 | 112800 | 42462803000 | 265000 | 265000 | 265500 | 264500 | 225 |
| 482 | 20240402 | 112700 | 42403177000 | 265000 | 265000 | 265500 | 264500 | 376 |
| 483 | 20240402 | 112600 | 42303552500 | 265000 | 265000 | 265000 | 264500 | 111 |
| 484 | 20240402 | 112500 | 42274163000 | 264500 | 265000 | 265000 | 264500 | 391 |
| 485 | 20240402 | 112400 | 42170604000 | 265000 | 265000 | 265000 | 264000 | 324 |
| 486 | 20240402 | 112300 | 42084792000 | 265000 | 265000 | 265000 | 264500 | 405 |
| 487 | 20240402 | 112200 | 41977571500 | 265000 | 265000 | 265000 | 264500 | 155 |
| 488 | 20240402 | 112100 | 41936533500 | 265000 | 265000 | 265000 | 264500 | 125 |
| 489 | 20240402 | 112000 | 41903424500 | 265000 | 265000 | 265000 | 264500 | 225 |
| 490 | 20240402 | 111900 | 41843817500 | 265000 | 264000 | 265000 | 264000 | 134 |
| 491 | 20240402 | 111800 | 41808322500 | 264500 | 265000 | 265000 | 264000 | 252 |
| 492 | 20240402 | 111700 | 41741621500 | 264500 | 264500 | 265000 | 264500 | 300 |
| 493 | 20240402 | 111600 | 41662191500 | 265000 | 265000 | 265000 | 264000 | 431 |
| 494 | 20240402 | 111500 | 41548096000 | 264500 | 265000 | 265000 | 263500 | 183 |
| 495 | 20240402 | 111400 | 41499699500 | 265000 | 265000 | 265000 | 263500 | 707 |
| 496 | 20240402 | 111300 | 41312725500 | 265000 | 265000 | 265000 | 264000 | 424 |
| 497 | 20240402 | 111200 | 41200496000 | 265000 | 264500 | 265000 | 264000 | 526 |
| 498 | 20240402 | 111100 | 41061369000 | 264000 | 264500 | 264500 | 264000 | 197 |
| 499 | 20240402 | 111000 | 41009320500 | 264000 | 264000 | 264500 | 264000 | 118 |
| 500 | 20240402 | 110900 | 40978127000 | 264000 | 264500 | 264500 | 263500 | 259 |
| 501 | 20240402 | 110800 | 40909654000 | 264000 | 263500 | 264500 | 263500 | 241 |
| 502 | 20240402 | 110700 | 40846054000 | 263500 | 263500 | 263500 | 262500 | 521 |
| 503 | 20240402 | 110600 | 40709027000 | 263500 | 263500 | 264000 | 263000 | 276 |
| 504 | 20240402 | 110500 | 40636310500 | 263500 | 263500 | 264000 | 263000 | 169 |
| 505 | 20240402 | 110400 | 40591796000 | 263500 | 263500 | 264000 | 263000 | 162 |
| 506 | 20240402 | 110300 | 40549079500 | 263500 | 263500 | 263500 | 263000 | 122 |
| 507 | 20240402 | 110200 | 40516951000 | 263500 | 263000 | 263500 | 262000 | 6022 |
| 508 | 20240402 | 110100 | 38936216000 | 263000 | 264000 | 264000 | 263000 | 70 |
| 509 | 20240402 | 110000 | 38917771000 | 263500 | 263500 | 264000 | 263000 | 195 |
| 510 | 20240402 | 105900 | 38866423000 | 263000 | 264000 | 264500 | 262000 | 1481 |
| 511 | 20240402 | 105800 | 38477258000 | 264500 | 264500 | 264500 | 263000 | 1280 |
| 512 | 20240402 | 105700 | 38139872000 | 263500 | 264000 | 265000 | 262500 | 2467 |
| 513 | 20240402 | 105600 | 37489665500 | 264500 | 264000 | 264500 | 263000 | 1651 |
| 514 | 20240402 | 105500 | 37053618500 | 264000 | 262500 | 264000 | 262500 | 277 |
| 515 | 20240402 | 105400 | 36980635500 | 262500 | 263500 | 263500 | 261500 | 1719 |
| 516 | 20240402 | 105300 | 36529663000 | 263500 | 262500 | 264000 | 262000 | 1039 |
| 517 | 20240402 | 105200 | 36256470500 | 261500 | 263500 | 264500 | 260000 | 6293 |
| 518 | 20240402 | 105100 | 34610160000 | 263500 | 265000 | 265000 | 263500 | 865 |
| 519 | 20240402 | 105000 | 34381618000 | 264500 | 264500 | 265500 | 264500 | 334 |
| 520 | 20240402 | 104900 | 34293155000 | 264500 | 265000 | 265500 | 264500 | 217 |
| 521 | 20240402 | 104800 | 34235669500 | 265000 | 265000 | 265500 | 264500 | 226 |
| 522 | 20240402 | 104700 | 34175787500 | 265000 | 265000 | 265000 | 264500 | 171 |
| 523 | 20240402 | 104600 | 34130494500 | 265000 | 265500 | 265500 | 265000 | 297 |
| 524 | 20240402 | 104500 | 34051781000 | 264500 | 264500 | 265500 | 264500 | 281 |
| 525 | 20240402 | 104400 | 33977306000 | 265500 | 265000 | 265500 | 264000 | 205 |
| 526 | 20240402 | 104300 | 33923064500 | 264500 | 265000 | 265000 | 264500 | 160 |
| 527 | 20240402 | 104200 | 33880674500 | 265000 | 265500 | 266000 | 264500 | 125 |
| 528 | 20240402 | 104100 | 33847540500 | 265500 | 265500 | 265500 | 265000 | 288 |
| 529 | 20240402 | 104000 | 33771118000 | 265500 | 264500 | 265500 | 264000 | 839 |
| 530 | 20240402 | 103900 | 33549151000 | 264000 | 265500 | 265500 | 264000 | 748 |
| 531 | 20240402 | 103800 | 33351161500 | 265500 | 265000 | 265500 | 264500 | 319 |
| 532 | 20240402 | 103700 | 33266583000 | 265000 | 265500 | 265500 | 264500 | 394 |
| 533 | 20240402 | 103600 | 33162120000 | 265500 | 265500 | 265500 | 265000 | 202 |
| 534 | 20240402 | 103500 | 33108504000 | 265500 | 265500 | 266000 | 265000 | 294 |
| 535 | 20240402 | 103400 | 33030447000 | 265500 | 265000 | 265500 | 265000 | 710 |
| 536 | 20240402 | 103300 | 32842201500 | 264500 | 265000 | 265000 | 264000 | 814 |
| 537 | 20240402 | 103200 | 32626719500 | 264500 | 264500 | 265000 | 264500 | 481 |
| 538 | 20240402 | 103100 | 32499352000 | 265000 | 264500 | 265000 | 264000 | 493 |
| 539 | 20240402 | 103000 | 32368962000 | 264500 | 264500 | 264500 | 263500 | 184 |
| 540 | 20240402 | 102900 | 32320366000 | 264500 | 264000 | 265000 | 264000 | 548 |
| 541 | 20240402 | 102800 | 32175562500 | 264000 | 264000 | 265000 | 264000 | 426 |
| 542 | 20240402 | 102700 | 32062925500 | 264000 | 264000 | 264500 | 264000 | 586 |
| 543 | 20240402 | 102600 | 31908002500 | 264500 | 264000 | 264500 | 263000 | 416 |
| 544 | 20240402 | 102500 | 31798310500 | 264000 | 264000 | 264500 | 263500 | 864 |
| 545 | 20240402 | 102400 | 31570157500 | 263500 | 264000 | 264500 | 263500 | 867 |
| 546 | 20240402 | 102300 | 31341457500 | 264000 | 263500 | 264000 | 263000 | 92 |
| 547 | 20240402 | 102200 | 31317204000 | 263500 | 263000 | 264000 | 262500 | 144 |
| 548 | 20240402 | 102100 | 31279329500 | 263000 | 264000 | 264000 | 262500 | 343 |
| 549 | 20240402 | 102000 | 31189095500 | 264000 | 263000 | 264000 | 262500 | 395 |
| 550 | 20240402 | 101900 | 31085154000 | 263000 | 264000 | 264000 | 262500 | 341 |
| 551 | 20240402 | 101800 | 30995415500 | 264000 | 264000 | 264500 | 263000 | 297 |
| 552 | 20240402 | 101700 | 30917133500 | 264500 | 263000 | 264500 | 262500 | 2570 |
| 553 | 20240402 | 101600 | 30239568500 | 262500 | 263000 | 263000 | 261500 | 347 |
| 554 | 20240402 | 101500 | 30148482000 | 263000 | 262500 | 263000 | 261500 | 489 |
| 555 | 20240402 | 101400 | 30020325000 | 263000 | 262000 | 263000 | 261500 | 147 |
| 556 | 20240402 | 101300 | 29981744000 | 262500 | 262500 | 263000 | 261500 | 1139 |
| 557 | 20240402 | 101200 | 29683333500 | 263000 | 263000 | 263000 | 262000 | 811 |
| 558 | 20240402 | 101100 | 29470508500 | 263000 | 262500 | 263000 | 262500 | 245 |
| 559 | 20240402 | 101000 | 29406155500 | 263000 | 262000 | 263000 | 262000 | 372 |
| 560 | 20240402 | 100900 | 29308380500 | 262500 | 262000 | 263000 | 262000 | 402 |
| 561 | 20240402 | 100800 | 29202963000 | 262500 | 261500 | 263000 | 261500 | 136 |
| 562 | 20240402 | 100700 | 29167292000 | 261500 | 262000 | 263000 | 261000 | 1330 |
| 563 | 20240402 | 100600 | 28819184000 | 262000 | 262000 | 262000 | 261500 | 445 |
| 564 | 20240402 | 100500 | 28702654000 | 262000 | 262000 | 262000 | 261500 | 96 |
| 565 | 20240402 | 100400 | 28677506500 | 262000 | 263000 | 263000 | 261500 | 779 |
| 566 | 20240402 | 100300 | 28473335500 | 263000 | 262500 | 263500 | 262500 | 457 |
| 567 | 20240402 | 100200 | 28353122000 | 262500 | 263000 | 263000 | 262500 | 222 |
| 568 | 20240402 | 100100 | 28294794500 | 263000 | 262500 | 263000 | 262000 | 286 |
| 569 | 20240402 | 100000 | 28219642500 | 262500 | 262500 | 263000 | 262000 | 344 |
| 570 | 20240402 | 095900 | 28129374500 | 262500 | 263000 | 263000 | 262000 | 424 |
| 571 | 20240402 | 095800 | 28018071500 | 263000 | 263000 | 263500 | 262500 | 153 |
| 572 | 20240402 | 095700 | 27977832500 | 263500 | 262500 | 263500 | 262500 | 430 |
| 573 | 20240402 | 095600 | 27864716500 | 263000 | 263000 | 263500 | 262500 | 426 |
| 574 | 20240402 | 095500 | 27752666000 | 263000 | 262000 | 263000 | 262000 | 306 |
| 575 | 20240402 | 095400 | 27672225500 | 262500 | 263000 | 263500 | 261500 | 683 |
| 576 | 20240402 | 095300 | 27493165000 | 262500 | 263000 | 263500 | 262500 | 579 |
| 577 | 20240402 | 095200 | 27340850500 | 262500 | 261000 | 262500 | 261000 | 939 |
| 578 | 20240402 | 095100 | 27094481000 | 261000 | 262500 | 262500 | 261000 | 1584 |
| 579 | 20240402 | 095000 | 26679964500 | 262500 | 263000 | 263000 | 262000 | 307 |
| 580 | 20240402 | 094900 | 26599332000 | 263000 | 263500 | 263500 | 262500 | 956 |
| 581 | 20240402 | 094800 | 26348087000 | 263500 | 263500 | 263500 | 263000 | 252 |
| 582 | 20240402 | 094700 | 26281723000 | 263000 | 263000 | 263500 | 262500 | 473 |
| 583 | 20240402 | 094600 | 26157291500 | 263500 | 264000 | 264000 | 262500 | 820 |
| 584 | 20240402 | 094500 | 25941437000 | 263500 | 263000 | 263500 | 262500 | 970 |
| 585 | 20240402 | 094400 | 25686118500 | 262500 | 263000 | 263000 | 262500 | 553 |
| 586 | 20240402 | 094300 | 25540703500 | 263000 | 263500 | 263500 | 263000 | 560 |
| 587 | 20240402 | 094200 | 25393334500 | 263500 | 262500 | 263500 | 262500 | 586 |
| 588 | 20240402 | 094100 | 25239220500 | 263000 | 263500 | 264000 | 262500 | 1317 |
| 589 | 20240402 | 094000 | 24892605500 | 263500 | 263500 | 264000 | 262500 | 1516 |
| 590 | 20240402 | 093900 | 24493174500 | 263000 | 262500 | 263000 | 262000 | 1682 |
| 591 | 20240402 | 093800 | 24051329500 | 262500 | 262000 | 262500 | 261500 | 550 |
| 592 | 20240402 | 093700 | 23907177000 | 261500 | 261000 | 262000 | 260500 | 497 |
| 593 | 20240402 | 093600 | 23777366500 | 260500 | 261500 | 261500 | 260000 | 1335 |
| 594 | 20240402 | 093500 | 23429524000 | 261500 | 261500 | 262000 | 261000 | 792 |
| 595 | 20240402 | 093400 | 23222509000 | 261500 | 261500 | 262000 | 261500 | 246 |
| 596 | 20240402 | 093300 | 23158147000 | 261500 | 261500 | 262000 | 261000 | 275 |
| 597 | 20240402 | 093200 | 23086229000 | 261500 | 261500 | 262000 | 261000 | 791 |
| 598 | 20240402 | 093100 | 22879440500 | 261500 | 261500 | 262000 | 261000 | 579 |
| 599 | 20240402 | 093000 | 22728045000 | 262000 | 262000 | 262500 | 261500 | 963 |
| 600 | 20240402 | 092900 | 22475763500 | 261500 | 261500 | 263000 | 261500 | 1587 |
| 601 | 20240402 | 092800 | 22059555000 | 262000 | 261000 | 262000 | 261000 | 1275 |
| 602 | 20240402 | 092700 | 21725781000 | 261000 | 261000 | 261500 | 260000 | 1546 |
| 603 | 20240402 | 092600 | 21322601000 | 261500 | 259500 | 261500 | 259500 | 1116 |
| 604 | 20240402 | 092500 | 21032170000 | 260000 | 259500 | 260000 | 259000 | 999 |
| 605 | 20240402 | 092400 | 20772777000 | 259500 | 259000 | 259500 | 258000 | 1298 |
| 606 | 20240402 | 092300 | 20436891000 | 259000 | 258000 | 259000 | 257500 | 928 |
| 607 | 20240402 | 092200 | 20197130000 | 257000 | 258000 | 258000 | 257000 | 1549 |
| 608 | 20240402 | 092100 | 19798299000 | 258000 | 256500 | 259000 | 255500 | 4855 |
| 609 | 20240402 | 092000 | 18552353500 | 256500 | 259000 | 259500 | 256500 | 7102 |
| 610 | 20240402 | 091900 | 16723451000 | 259000 | 261000 | 261500 | 258500 | 2199 |
| 611 | 20240402 | 091800 | 16152100500 | 260500 | 258500 | 261000 | 258500 | 1497 |
| 612 | 20240402 | 091700 | 15763065500 | 258500 | 259000 | 259000 | 258000 | 2925 |
| 613 | 20240402 | 091600 | 15006722500 | 259500 | 261500 | 261500 | 259000 | 3880 |
| 614 | 20240402 | 091500 | 13997422500 | 261000 | 263000 | 263000 | 261000 | 2279 |
| 615 | 20240402 | 091400 | 13400698500 | 262000 | 262500 | 263000 | 262000 | 1123 |
| 616 | 20240402 | 091300 | 13105789500 | 262500 | 260000 | 262500 | 260000 | 1123 |
| 617 | 20240402 | 091200 | 12812799000 | 260000 | 260500 | 261000 | 259500 | 4480 |
| 618 | 20240402 | 091100 | 11647412500 | 260500 | 262000 | 262500 | 260500 | 3202 |
| 619 | 20240402 | 091000 | 10811331500 | 262000 | 262000 | 263000 | 261000 | 1756 |
| 620 | 20240402 | 090900 | 10351763500 | 262000 | 263000 | 263500 | 261500 | 1650 |
| 621 | 20240402 | 090800 | 9918598000 | 263000 | 263000 | 264500 | 262500 | 2043 |
| 622 | 20240402 | 090700 | 9380807500 | 263500 | 261000 | 264000 | 260500 | 2218 |
| 623 | 20240402 | 090600 | 8800220000 | 261000 | 264000 | 264500 | 261000 | 4689 |
| 624 | 20240402 | 090500 | 7567629500 | 263500 | 266000 | 266000 | 263500 | 2936 |
| 625 | 20240402 | 090400 | 6791461500 | 264500 | 264000 | 266500 | 263500 | 3559 |
| 626 | 20240402 | 090300 | 5850575000 | 264000 | 266000 | 267000 | 263000 | 5561 |
| 627 | 20240402 | 090200 | 4379504000 | 265500 | 267500 | 267500 | 265500 | 2419 |
| 628 | 20240402 | 090100 | 3734109500 | 267000 | 269000 | 270500 | 267000 | 3041 |
| 629 | 20240402 | 090000 | 2915147000 | 269000 | 271000 | 271000 | 265500 | 10732 |