33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 191900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 3 | 20240402 | 191800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240402 | 191700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240402 | 191600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240402 | 191500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240402 | 191400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240402 | 191300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240402 | 191200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240402 | 191100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240402 | 191000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240402 | 190900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240402 | 190800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240402 | 190700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240402 | 190600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240402 | 190500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240402 | 190400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240402 | 190300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240402 | 190200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240402 | 190100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240402 | 190000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240402 | 185900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240402 | 185800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240402 | 185700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240402 | 185600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240402 | 185500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240402 | 185400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240402 | 185300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240402 | 185200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240402 | 185100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240402 | 185000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240402 | 184900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 33 | 20240402 | 184800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240402 | 184700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240402 | 184600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240402 | 184500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240402 | 184400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240402 | 184300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240402 | 184200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240402 | 184100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240402 | 184000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240402 | 183900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240402 | 183800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240402 | 183700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240402 | 183600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240402 | 183500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240402 | 183400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240402 | 183300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240402 | 183200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240402 | 183100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240402 | 183000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240402 | 182900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240402 | 182800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240402 | 182700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240402 | 182600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240402 | 182500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240402 | 182400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240402 | 182300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240402 | 182200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240402 | 182100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240402 | 182000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240402 | 181900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 63 | 20240402 | 181800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240402 | 181700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240402 | 181600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240402 | 181500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240402 | 181400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240402 | 181300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240402 | 181200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240402 | 181100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240402 | 181000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240402 | 180900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240402 | 180800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240402 | 180700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240402 | 180600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240402 | 180500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240402 | 180400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240402 | 180300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240402 | 180200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240402 | 180100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240402 | 180000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240402 | 175900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240402 | 175800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240402 | 175700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240402 | 175600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240402 | 175500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240402 | 175400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240402 | 175300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240402 | 175200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240402 | 175100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240402 | 175000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240402 | 174900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 93 | 20240402 | 174800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240402 | 174700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240402 | 174600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240402 | 174500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240402 | 174400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240402 | 174300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240402 | 174200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240402 | 174100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240402 | 174000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240402 | 173900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240402 | 173800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240402 | 173700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240402 | 173600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240402 | 173500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240402 | 173400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240402 | 173300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240402 | 173200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240402 | 173100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240402 | 173000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240402 | 172900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240402 | 172800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240402 | 172700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240402 | 172600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240402 | 172500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240402 | 172400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240402 | 172300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240402 | 172200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240402 | 172100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240402 | 172000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240402 | 171900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 123 | 20240402 | 171800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240402 | 171700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240402 | 171600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240402 | 171500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240402 | 171400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240402 | 171300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240402 | 171200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240402 | 171100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240402 | 171000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240402 | 170900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240402 | 170800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240402 | 170700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240402 | 170600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240402 | 170500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240402 | 170400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240402 | 170300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240402 | 170200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240402 | 170100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240402 | 170000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240402 | 165900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240402 | 165800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240402 | 165700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240402 | 165600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240402 | 165500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240402 | 165400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240402 | 165300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240402 | 165200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240402 | 165100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240402 | 165000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240402 | 164900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 153 | 20240402 | 164800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240402 | 164700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240402 | 164600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240402 | 164500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240402 | 164400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240402 | 164300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240402 | 164200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240402 | 164100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240402 | 164000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240402 | 163900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240402 | 163800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240402 | 163700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240402 | 163600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240402 | 163500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240402 | 163400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240402 | 163300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240402 | 163200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240402 | 163100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240402 | 163000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240402 | 162900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240402 | 162800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240402 | 162700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240402 | 162600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240402 | 162500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240402 | 162400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240402 | 162300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240402 | 162200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240402 | 162100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240402 | 162000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240402 | 161900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 183 | 20240402 | 161800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240402 | 161700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240402 | 161600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240402 | 161500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240402 | 161400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240402 | 161300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240402 | 161200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240402 | 161100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240402 | 161000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240402 | 160900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240402 | 160800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240402 | 160700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240402 | 160600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240402 | 160500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20240402 | 160400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20240402 | 160300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20240402 | 160200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20240402 | 160100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20240402 | 160000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20240402 | 155900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20240402 | 155800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240402 | 155700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240402 | 155600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20240402 | 155500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20240402 | 155400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20240402 | 155300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20240402 | 155200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20240402 | 155100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20240402 | 155000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20240402 | 154900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 213 | 20240402 | 154800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20240402 | 154700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20240402 | 154600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20240402 | 154500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20240402 | 154400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20240402 | 154300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20240402 | 154200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20240402 | 154100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20240402 | 154000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20240402 | 153900 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20240402 | 153800 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20240402 | 153700 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20240402 | 153600 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20240402 | 153500 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20240402 | 153400 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20240402 | 153300 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20240402 | 153200 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20240402 | 153100 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20240402 | 153000 | 8404479000 | 25750 | 25750 | 25750 | 25750 | 6506 |
| 232 | 20240402 | 152900 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240402 | 152800 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20240402 | 152700 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240402 | 152600 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240402 | 152500 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240402 | 152400 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240402 | 152300 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240402 | 152200 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240402 | 152100 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20240402 | 152000 | 8236949500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240402 | 151900 | 8236949500 | 25800 | 25650 | 25800 | 25600 | 1750 |
| 243 | 20240402 | 151800 | 8192062700 | 25900 | 25850 | 25900 | 25650 | 430 |
| 244 | 20240402 | 151700 | 8180971000 | 25850 | 25800 | 25850 | 25700 | 1405 |
| 245 | 20240402 | 151600 | 8144730400 | 25800 | 25800 | 25800 | 25800 | 127 |
| 246 | 20240402 | 151500 | 8141453800 | 25800 | 25800 | 25850 | 25700 | 1052 |
| 247 | 20240402 | 151400 | 8114297800 | 25850 | 25750 | 25850 | 25750 | 954 |
| 248 | 20240402 | 151300 | 8089660450 | 25700 | 25700 | 25700 | 25700 | 148 |
| 249 | 20240402 | 151200 | 8085856850 | 25650 | 25650 | 25650 | 25600 | 305 |
| 250 | 20240402 | 151100 | 8078033850 | 25650 | 25650 | 25700 | 25650 | 51 |
| 251 | 20240402 | 151000 | 8076725250 | 25650 | 25650 | 25650 | 25650 | 453 |
| 252 | 20240402 | 150900 | 8065105800 | 25650 | 25700 | 25700 | 25650 | 321 |
| 253 | 20240402 | 150800 | 8056869250 | 25650 | 25800 | 25800 | 25650 | 1660 |
| 254 | 20240402 | 150700 | 8014270900 | 25750 | 25850 | 25850 | 25600 | 6923 |
| 255 | 20240402 | 150600 | 7836396850 | 25850 | 25850 | 25850 | 25800 | 209 |
| 256 | 20240402 | 150500 | 7830998650 | 25850 | 25800 | 25850 | 25800 | 131 |
| 257 | 20240402 | 150400 | 7827617850 | 25800 | 25800 | 25850 | 25800 | 756 |
| 258 | 20240402 | 150300 | 7808111500 | 25800 | 25800 | 25800 | 25750 | 348 |
| 259 | 20240402 | 150200 | 7799138950 | 25800 | 25750 | 25800 | 25750 | 633 |
| 260 | 20240402 | 150100 | 7782818450 | 25800 | 25800 | 25800 | 25800 | 1087 |
| 261 | 20240402 | 150000 | 7754773850 | 25800 | 25800 | 25850 | 25750 | 389 |
| 262 | 20240402 | 145900 | 7744735500 | 25800 | 25750 | 25800 | 25750 | 373 |
| 263 | 20240402 | 145800 | 7735116100 | 25750 | 25750 | 25800 | 25750 | 757 |
| 264 | 20240402 | 145700 | 7715614100 | 25800 | 25800 | 25800 | 25800 | 29 |
| 265 | 20240402 | 145600 | 7714865900 | 25750 | 25750 | 25750 | 25750 | 120 |
| 266 | 20240402 | 145500 | 7711775900 | 25700 | 25700 | 25700 | 25700 | 444 |
| 267 | 20240402 | 145400 | 7700365100 | 25700 | 25700 | 25700 | 25650 | 117 |
| 268 | 20240402 | 145300 | 7697363500 | 25650 | 25700 | 25700 | 25650 | 254 |
| 269 | 20240402 | 145200 | 7690844100 | 25650 | 25750 | 25750 | 25650 | 2520 |
| 270 | 20240402 | 145100 | 7626149000 | 25750 | 25750 | 25750 | 25700 | 796 |
| 271 | 20240402 | 145000 | 7605690700 | 25700 | 25700 | 25700 | 25700 | 297 |
| 272 | 20240402 | 144900 | 7598057800 | 25700 | 25750 | 25750 | 25700 | 342 |
| 273 | 20240402 | 144800 | 7589262400 | 25700 | 25750 | 25750 | 25700 | 1037 |
| 274 | 20240402 | 144700 | 7562609000 | 25750 | 25700 | 25750 | 25700 | 660 |
| 275 | 20240402 | 144600 | 7545640350 | 25750 | 25750 | 25750 | 25750 | 76 |
| 276 | 20240402 | 144500 | 7543683350 | 25750 | 25700 | 25750 | 25700 | 123 |
| 277 | 20240402 | 144400 | 7540521750 | 25750 | 25700 | 25750 | 25700 | 377 |
| 278 | 20240402 | 144300 | 7530819450 | 25750 | 25750 | 25750 | 25700 | 154 |
| 279 | 20240402 | 144200 | 7526854950 | 25700 | 25750 | 25750 | 25700 | 518 |
| 280 | 20240402 | 144100 | 7513521300 | 25850 | 25800 | 25850 | 25750 | 473 |
| 281 | 20240402 | 144000 | 7501321000 | 25800 | 25750 | 25800 | 25700 | 650 |
| 282 | 20240402 | 143900 | 7484587200 | 25750 | 25800 | 25800 | 25750 | 651 |
| 283 | 20240402 | 143800 | 7467817600 | 25800 | 25750 | 25850 | 25750 | 2485 |
| 284 | 20240402 | 143700 | 7403750000 | 25800 | 25700 | 25800 | 25700 | 3205 |
| 285 | 20240402 | 143600 | 7321238300 | 25700 | 25750 | 25750 | 25700 | 335 |
| 286 | 20240402 | 143500 | 7312617500 | 25750 | 25700 | 25750 | 25650 | 363 |
| 287 | 20240402 | 143400 | 7303277200 | 25700 | 25700 | 25700 | 25700 | 324 |
| 288 | 20240402 | 143300 | 7294950400 | 25700 | 25700 | 25700 | 25700 | 66 |
| 289 | 20240402 | 143200 | 7293254200 | 25700 | 25650 | 25700 | 25650 | 478 |
| 290 | 20240402 | 143100 | 7280983400 | 25650 | 25700 | 25700 | 25600 | 795 |
| 291 | 20240402 | 143000 | 7260593950 | 25750 | 25700 | 25750 | 25650 | 507 |
| 292 | 20240402 | 142900 | 7247565800 | 25700 | 25650 | 25700 | 25650 | 130 |
| 293 | 20240402 | 142800 | 7244225850 | 25600 | 25600 | 25750 | 25600 | 2650 |
| 294 | 20240402 | 142700 | 7176120850 | 25550 | 25500 | 25600 | 25500 | 1188 |
| 295 | 20240402 | 142600 | 7145794550 | 25550 | 25500 | 25550 | 25500 | 545 |
| 296 | 20240402 | 142500 | 7131874800 | 25550 | 25600 | 25600 | 25500 | 124 |
| 297 | 20240402 | 142400 | 7128710150 | 25600 | 25600 | 25650 | 25500 | 760 |
| 298 | 20240402 | 142300 | 7109290000 | 25600 | 25450 | 25600 | 25400 | 1080 |
| 299 | 20240402 | 142200 | 7081766400 | 25450 | 25350 | 25450 | 25350 | 2849 |
| 300 | 20240402 | 142100 | 7009402100 | 25350 | 25400 | 25400 | 25350 | 1650 |
| 301 | 20240402 | 142000 | 6967546400 | 25350 | 25400 | 25450 | 25350 | 950 |
| 302 | 20240402 | 141900 | 6943443600 | 25400 | 25450 | 25500 | 25400 | 795 |
| 303 | 20240402 | 141800 | 6923228850 | 25450 | 25400 | 25500 | 25400 | 1001 |
| 304 | 20240402 | 141700 | 6897784700 | 25400 | 25500 | 25500 | 25350 | 2407 |
| 305 | 20240402 | 141600 | 6836626500 | 25500 | 25200 | 25500 | 25100 | 6352 |
| 306 | 20240402 | 141500 | 6676502250 | 25150 | 25500 | 25500 | 25150 | 6048 |
| 307 | 20240402 | 141400 | 6523415100 | 25500 | 25500 | 25500 | 25450 | 2523 |
| 308 | 20240402 | 141300 | 6459191150 | 25500 | 25550 | 25550 | 25500 | 495 |
| 309 | 20240402 | 141200 | 6446561850 | 25600 | 25600 | 25600 | 25450 | 4502 |
| 310 | 20240402 | 141100 | 6331718400 | 25600 | 25650 | 25700 | 25550 | 1578 |
| 311 | 20240402 | 141000 | 6291369850 | 25600 | 25550 | 25700 | 25550 | 504 |
| 312 | 20240402 | 140900 | 6278467950 | 25600 | 25800 | 25800 | 25500 | 16360 |
| 313 | 20240402 | 140800 | 5859417650 | 25800 | 25800 | 25800 | 25750 | 391 |
| 314 | 20240402 | 140700 | 5849336500 | 25800 | 25850 | 25850 | 25700 | 5306 |
| 315 | 20240402 | 140600 | 5712617800 | 25850 | 25850 | 25850 | 25800 | 299 |
| 316 | 20240402 | 140500 | 5704894250 | 25850 | 25800 | 25850 | 25800 | 206 |
| 317 | 20240402 | 140400 | 5699579150 | 25800 | 25800 | 25850 | 25800 | 575 |
| 318 | 20240402 | 140300 | 5684741700 | 25850 | 25800 | 25850 | 25800 | 911 |
| 319 | 20240402 | 140200 | 5661237850 | 25800 | 25850 | 25850 | 25800 | 2960 |
| 320 | 20240402 | 140100 | 5584860150 | 25850 | 25850 | 25850 | 25850 | 258 |
| 321 | 20240402 | 140000 | 5578190850 | 25850 | 25900 | 25900 | 25850 | 3725 |
| 322 | 20240402 | 135900 | 5481858200 | 25950 | 25950 | 25950 | 25950 | 108 |
| 323 | 20240402 | 135800 | 5479055600 | 25950 | 25950 | 25950 | 25900 | 1431 |
| 324 | 20240402 | 135700 | 5441986150 | 25950 | 25950 | 25950 | 25900 | 161 |
| 325 | 20240402 | 135600 | 5437813200 | 25950 | 25950 | 25950 | 25950 | 275 |
| 326 | 20240402 | 135500 | 5430676950 | 25900 | 26050 | 26050 | 25900 | 2905 |
| 327 | 20240402 | 135400 | 5355224400 | 26050 | 26050 | 26050 | 26050 | 80 |
| 328 | 20240402 | 135300 | 5353140400 | 26050 | 26100 | 26100 | 26000 | 71 |
| 329 | 20240402 | 135200 | 5351293300 | 26050 | 26100 | 26100 | 26050 | 1180 |
| 330 | 20240402 | 135100 | 5320546150 | 26150 | 26050 | 26150 | 26050 | 502 |
| 331 | 20240402 | 135000 | 5307468900 | 26050 | 26100 | 26150 | 26050 | 107 |
| 332 | 20240402 | 134900 | 5304679850 | 26100 | 26150 | 26150 | 26100 | 738 |
| 333 | 20240402 | 134800 | 5285415050 | 26200 | 26200 | 26200 | 26150 | 1217 |
| 334 | 20240402 | 134700 | 5253590300 | 26150 | 26150 | 26150 | 26150 | 214 |
| 335 | 20240402 | 134600 | 5247994200 | 26150 | 26150 | 26150 | 26150 | 100 |
| 336 | 20240402 | 134500 | 5245379200 | 26200 | 26150 | 26200 | 26150 | 11 |
| 337 | 20240402 | 134400 | 5245091050 | 26150 | 26150 | 26150 | 26150 | 55 |
| 338 | 20240402 | 134300 | 5243652800 | 26150 | 26150 | 26150 | 26150 | 58 |
| 339 | 20240402 | 134200 | 5242136100 | 26150 | 26150 | 26150 | 26100 | 105 |
| 340 | 20240402 | 134100 | 5239394000 | 26150 | 26150 | 26150 | 26150 | 53 |
| 341 | 20240402 | 134000 | 5238008050 | 26150 | 26150 | 26150 | 26150 | 121 |
| 342 | 20240402 | 133900 | 5234843900 | 26150 | 26100 | 26150 | 26100 | 190 |
| 343 | 20240402 | 133800 | 5229884650 | 26100 | 26050 | 26100 | 26050 | 10 |
| 344 | 20240402 | 133700 | 5229623900 | 26050 | 26050 | 26100 | 26050 | 211 |
| 345 | 20240402 | 133600 | 5224126850 | 26050 | 26050 | 26050 | 26050 | 240 |
| 346 | 20240402 | 133500 | 5217874850 | 26050 | 26100 | 26100 | 26050 | 163 |
| 347 | 20240402 | 133400 | 5213621200 | 26050 | 26100 | 26100 | 26050 | 516 |
| 348 | 20240402 | 133300 | 5200178600 | 26100 | 26100 | 26100 | 26100 | 110 |
| 349 | 20240402 | 133200 | 5197307600 | 26100 | 26100 | 26100 | 26100 | 255 |
| 350 | 20240402 | 133100 | 5190652100 | 26100 | 26150 | 26150 | 26100 | 237 |
| 351 | 20240402 | 133000 | 5184464550 | 26100 | 26150 | 26250 | 26100 | 826 |
| 352 | 20240402 | 132900 | 5162836050 | 26150 | 26150 | 26150 | 26150 | 115 |
| 353 | 20240402 | 132800 | 5159828800 | 26100 | 26150 | 26150 | 26100 | 116 |
| 354 | 20240402 | 132700 | 5156801150 | 26150 | 26100 | 26150 | 26100 | 129 |
| 355 | 20240402 | 132600 | 5153431700 | 26200 | 26150 | 26200 | 26150 | 127 |
| 356 | 20240402 | 132500 | 5150110550 | 26100 | 26150 | 26150 | 26100 | 144 |
| 357 | 20240402 | 132400 | 5146349400 | 26150 | 26150 | 26150 | 26150 | 31 |
| 358 | 20240402 | 132300 | 5145538750 | 26150 | 26150 | 26150 | 26150 | 53 |
| 359 | 20240402 | 132200 | 5144152800 | 26150 | 26100 | 26150 | 26100 | 62 |
| 360 | 20240402 | 132100 | 5142533750 | 26100 | 26150 | 26150 | 26100 | 283 |
| 361 | 20240402 | 132000 | 5135141050 | 26150 | 26150 | 26150 | 26100 | 117 |
| 362 | 20240402 | 131900 | 5132082200 | 26100 | 26150 | 26150 | 26100 | 91 |
| 363 | 20240402 | 131800 | 5129705150 | 26200 | 26200 | 26200 | 26200 | 12 |
| 364 | 20240402 | 131700 | 5129390750 | 26200 | 26150 | 26200 | 26100 | 345 |
| 365 | 20240402 | 131600 | 5120381800 | 26200 | 26150 | 26200 | 26150 | 159 |
| 366 | 20240402 | 131500 | 5116223500 | 26150 | 26150 | 26150 | 26150 | 211 |
| 367 | 20240402 | 131400 | 5110705850 | 26150 | 26200 | 26200 | 26150 | 75 |
| 368 | 20240402 | 131300 | 5108744350 | 26150 | 26250 | 26250 | 26150 | 440 |
| 369 | 20240402 | 131200 | 5097229600 | 26250 | 26150 | 26250 | 26100 | 810 |
| 370 | 20240402 | 131100 | 5076032700 | 26150 | 26100 | 26150 | 26100 | 592 |
| 371 | 20240402 | 131000 | 5060573750 | 26050 | 26050 | 26050 | 26050 | 178 |
| 372 | 20240402 | 130900 | 5055936850 | 26000 | 26000 | 26050 | 26000 | 238 |
| 373 | 20240402 | 130800 | 5049748800 | 26050 | 26000 | 26050 | 26000 | 207 |
| 374 | 20240402 | 130700 | 5044362700 | 26000 | 26050 | 26050 | 26000 | 160 |
| 375 | 20240402 | 130600 | 5040199200 | 26000 | 26050 | 26050 | 26000 | 131 |
| 376 | 20240402 | 130500 | 5036788200 | 26050 | 26050 | 26050 | 26050 | 47 |
| 377 | 20240402 | 130400 | 5035563850 | 25900 | 26000 | 26000 | 25900 | 547 |
| 378 | 20240402 | 130300 | 5021362900 | 26000 | 25950 | 26000 | 25900 | 440 |
| 379 | 20240402 | 130200 | 5009939600 | 25950 | 25950 | 26000 | 25950 | 196 |
| 380 | 20240402 | 130100 | 5004853250 | 25950 | 25900 | 25950 | 25900 | 34 |
| 381 | 20240402 | 130000 | 5003971950 | 25900 | 25900 | 25900 | 25900 | 145 |
| 382 | 20240402 | 125900 | 5000216450 | 25900 | 25900 | 25900 | 25900 | 856 |
| 383 | 20240402 | 125800 | 4978046050 | 25900 | 25900 | 25900 | 25900 | 16 |
| 384 | 20240402 | 125700 | 4977631650 | 25900 | 25900 | 25900 | 25900 | 323 |
| 385 | 20240402 | 125600 | 4969265950 | 25900 | 25900 | 25900 | 25900 | 76 |
| 386 | 20240402 | 125500 | 4967297550 | 25900 | 25900 | 25900 | 25850 | 617 |
| 387 | 20240402 | 125400 | 4951339950 | 25850 | 25950 | 25950 | 25850 | 2238 |
| 388 | 20240402 | 125300 | 4893364950 | 25950 | 25950 | 26000 | 25950 | 188 |
| 389 | 20240402 | 125200 | 4888486150 | 25950 | 25950 | 26000 | 25950 | 147 |
| 390 | 20240402 | 125100 | 4884671150 | 25950 | 25950 | 25950 | 25950 | 631 |
| 391 | 20240402 | 125000 | 4868296700 | 25950 | 25950 | 25950 | 25950 | 802 |
| 392 | 20240402 | 124900 | 4847484800 | 26000 | 26000 | 26000 | 26000 | 77 |
| 393 | 20240402 | 124800 | 4845482800 | 26000 | 26050 | 26050 | 26000 | 365 |
| 394 | 20240402 | 124700 | 4835989750 | 26050 | 26000 | 26050 | 26000 | 90 |
| 395 | 20240402 | 124600 | 4833649500 | 26000 | 26100 | 26100 | 26000 | 1023 |
| 396 | 20240402 | 124500 | 4807024200 | 26100 | 26150 | 26150 | 26050 | 404 |
| 397 | 20240402 | 124400 | 4796482400 | 26150 | 26150 | 26150 | 26150 | 407 |
| 398 | 20240402 | 124300 | 4785839350 | 26150 | 26000 | 26150 | 26000 | 266 |
| 399 | 20240402 | 124200 | 4778904550 | 26000 | 26100 | 26100 | 26000 | 932 |
| 400 | 20240402 | 124100 | 4754659100 | 26100 | 26050 | 26100 | 26000 | 512 |
| 401 | 20240402 | 124000 | 4741328350 | 26000 | 26000 | 26000 | 25900 | 1265 |
| 402 | 20240402 | 123900 | 4708476500 | 26000 | 25850 | 26000 | 25850 | 684 |
| 403 | 20240402 | 123800 | 4690754950 | 25750 | 26250 | 26250 | 25700 | 27609 |
| 404 | 20240402 | 123700 | 3973435900 | 26250 | 26200 | 26250 | 26200 | 173 |
| 405 | 20240402 | 123600 | 3968899500 | 26200 | 26150 | 26200 | 26150 | 1256 |
| 406 | 20240402 | 123500 | 3936048050 | 26200 | 26200 | 26200 | 26200 | 120 |
| 407 | 20240402 | 123400 | 3932904050 | 26200 | 26250 | 26250 | 26150 | 1198 |
| 408 | 20240402 | 123300 | 3901517450 | 26250 | 26250 | 26250 | 26250 | 39 |
| 409 | 20240402 | 123200 | 3900493700 | 26250 | 26250 | 26250 | 26250 | 30 |
| 410 | 20240402 | 123100 | 3899706200 | 26250 | 26250 | 26250 | 26250 | 235 |
| 411 | 20240402 | 123000 | 3893537450 | 26250 | 26250 | 26250 | 26200 | 81 |
| 412 | 20240402 | 122900 | 3891412150 | 26250 | 26200 | 26250 | 26200 | 722 |
| 413 | 20240402 | 122800 | 3872466850 | 26250 | 26200 | 26250 | 26200 | 11 |
| 414 | 20240402 | 122700 | 3872178600 | 26200 | 26250 | 26250 | 26200 | 51 |
| 415 | 20240402 | 122600 | 3870840350 | 26250 | 26300 | 26300 | 26250 | 223 |
| 416 | 20240402 | 122500 | 3864981400 | 26300 | 26300 | 26300 | 26300 | 10 |
| 417 | 20240402 | 122400 | 3864718400 | 26300 | 26250 | 26300 | 26250 | 357 |
| 418 | 20240402 | 122300 | 3855331800 | 26250 | 26200 | 26250 | 26200 | 149 |
| 419 | 20240402 | 122200 | 3851424300 | 26200 | 26200 | 26200 | 26200 | 61 |
| 420 | 20240402 | 122100 | 3849826100 | 26200 | 26200 | 26200 | 26200 | 120 |
| 421 | 20240402 | 122000 | 3846682100 | 26200 | 26150 | 26200 | 26150 | 381 |
| 422 | 20240402 | 121900 | 3836700750 | 26200 | 26200 | 26200 | 26200 | 164 |
| 423 | 20240402 | 121800 | 3832403950 | 26200 | 26200 | 26200 | 26200 | 113 |
| 424 | 20240402 | 121700 | 3829443350 | 26200 | 26250 | 26250 | 26200 | 458 |
| 425 | 20240402 | 121600 | 3817435100 | 26250 | 26250 | 26250 | 26200 | 46 |
| 426 | 20240402 | 121500 | 3816228850 | 26200 | 26250 | 26250 | 26200 | 370 |
| 427 | 20240402 | 121400 | 3806529200 | 26250 | 26300 | 26300 | 26250 | 16 |
| 428 | 20240402 | 121300 | 3806109150 | 26300 | 26250 | 26300 | 26250 | 344 |
| 429 | 20240402 | 121200 | 3797069150 | 26250 | 26200 | 26250 | 26150 | 211 |
| 430 | 20240402 | 121100 | 3791538450 | 26200 | 26250 | 26250 | 26150 | 296 |
| 431 | 20240402 | 121000 | 3783783700 | 26250 | 26200 | 26250 | 26150 | 2333 |
| 432 | 20240402 | 120900 | 3722689900 | 26200 | 26200 | 26200 | 26200 | 2175 |
| 433 | 20240402 | 120800 | 3665704900 | 26200 | 26250 | 26250 | 26200 | 501 |
| 434 | 20240402 | 120700 | 3652573150 | 26250 | 26250 | 26250 | 26250 | 26 |
| 435 | 20240402 | 120600 | 3651890650 | 26250 | 26250 | 26250 | 26250 | 442 |
| 436 | 20240402 | 120500 | 3640288150 | 26250 | 26250 | 26250 | 26250 | 12 |
| 437 | 20240402 | 120400 | 3639973150 | 26200 | 26250 | 26250 | 26200 | 126 |
| 438 | 20240402 | 120300 | 3636666650 | 26250 | 26250 | 26250 | 26250 | 10 |
| 439 | 20240402 | 120200 | 3636404150 | 26250 | 26250 | 26250 | 26250 | 162 |
| 440 | 20240402 | 120100 | 3632151650 | 26250 | 26300 | 26300 | 26250 | 2138 |
| 441 | 20240402 | 120000 | 3576029100 | 26300 | 26350 | 26350 | 26250 | 242 |
| 442 | 20240402 | 115900 | 3569674750 | 26250 | 26350 | 26350 | 26250 | 2303 |
| 443 | 20240402 | 115800 | 3509107350 | 26350 | 26350 | 26350 | 26300 | 42 |
| 444 | 20240402 | 115700 | 3508001650 | 26350 | 26400 | 26400 | 26350 | 120 |
| 445 | 20240402 | 115600 | 3504836150 | 26400 | 26400 | 26400 | 26400 | 4 |
| 446 | 20240402 | 115500 | 3504730550 | 26400 | 26350 | 26400 | 26350 | 612 |
| 447 | 20240402 | 115400 | 3488604300 | 26350 | 26350 | 26350 | 26300 | 320 |
| 448 | 20240402 | 115300 | 3480184500 | 26350 | 26300 | 26350 | 26300 | 212 |
| 449 | 20240402 | 115200 | 3474608550 | 26300 | 26300 | 26350 | 26300 | 218 |
| 450 | 20240402 | 115100 | 3468875050 | 26300 | 26300 | 26300 | 26300 | 110 |
| 451 | 20240402 | 115000 | 3465982050 | 26300 | 26300 | 26300 | 26300 | 50 |
| 452 | 20240402 | 114900 | 3464667050 | 26300 | 26350 | 26350 | 26300 | 1303 |
| 453 | 20240402 | 114800 | 3430378750 | 26350 | 26400 | 26400 | 26350 | 160 |
| 454 | 20240402 | 114700 | 3426159750 | 26400 | 26400 | 26400 | 26400 | 3 |
| 455 | 20240402 | 114600 | 3426080550 | 26400 | 26400 | 26450 | 26400 | 187 |
| 456 | 20240402 | 114500 | 3421143700 | 26450 | 26450 | 26450 | 26450 | 652 |
| 457 | 20240402 | 114400 | 3403898300 | 26450 | 26450 | 26450 | 26450 | 203 |
| 458 | 20240402 | 114300 | 3398528950 | 26350 | 26400 | 26400 | 26350 | 381 |
| 459 | 20240402 | 114200 | 3388488200 | 26400 | 26450 | 26450 | 26400 | 103 |
| 460 | 20240402 | 114100 | 3385768750 | 26450 | 26400 | 26450 | 26400 | 202 |
| 461 | 20240402 | 114000 | 3380429750 | 26350 | 26350 | 26350 | 26350 | 89 |
| 462 | 20240402 | 113900 | 3378084600 | 26350 | 26350 | 26350 | 26300 | 406 |
| 463 | 20240402 | 113800 | 3367386700 | 26350 | 26350 | 26350 | 26350 | 23 |
| 464 | 20240402 | 113700 | 3366780650 | 26300 | 26300 | 26300 | 26300 | 71 |
| 465 | 20240402 | 113600 | 3364913350 | 26300 | 26350 | 26350 | 26300 | 10 |
| 466 | 20240402 | 113500 | 3364650100 | 26350 | 26300 | 26350 | 26300 | 327 |
| 467 | 20240402 | 113400 | 3356049950 | 26300 | 26300 | 26350 | 26300 | 200 |
| 468 | 20240402 | 113300 | 3350789450 | 26350 | 26350 | 26350 | 26350 | 110 |
| 469 | 20240402 | 113200 | 3347890950 | 26350 | 26350 | 26350 | 26350 | 14 |
| 470 | 20240402 | 113100 | 3347522050 | 26300 | 26300 | 26300 | 26300 | 173 |
| 471 | 20240402 | 113000 | 3342972150 | 26300 | 26300 | 26300 | 26300 | 35 |
| 472 | 20240402 | 112900 | 3342051650 | 26300 | 26250 | 26300 | 26250 | 212 |
| 473 | 20240402 | 112800 | 3336476550 | 26300 | 26300 | 26300 | 26300 | 625 |
| 474 | 20240402 | 112700 | 3320039050 | 26300 | 26350 | 26350 | 26300 | 438 |
| 475 | 20240402 | 112600 | 3308519350 | 26350 | 26300 | 26350 | 26300 | 42 |
| 476 | 20240402 | 112500 | 3307413600 | 26350 | 26300 | 26350 | 26300 | 212 |
| 477 | 20240402 | 112400 | 3301837950 | 26300 | 26300 | 26300 | 26300 | 232 |
| 478 | 20240402 | 112300 | 3295736350 | 26300 | 26300 | 26300 | 26300 | 51 |
| 479 | 20240402 | 112200 | 3294395050 | 26300 | 26300 | 26300 | 26300 | 368 |
| 480 | 20240402 | 112100 | 3284716650 | 26250 | 26300 | 26300 | 26250 | 111 |
| 481 | 20240402 | 112000 | 3281802650 | 26300 | 26300 | 26300 | 26250 | 242 |
| 482 | 20240402 | 111900 | 3275448700 | 26250 | 26250 | 26250 | 26250 | 116 |
| 483 | 20240402 | 111800 | 3272403700 | 26250 | 26250 | 26250 | 26250 | 7 |
| 484 | 20240402 | 111700 | 3272219950 | 26300 | 26250 | 26300 | 26250 | 53 |
| 485 | 20240402 | 111600 | 3270827000 | 26250 | 26250 | 26250 | 26250 | 899 |
| 486 | 20240402 | 111500 | 3247228250 | 26300 | 26250 | 26300 | 26250 | 303 |
| 487 | 20240402 | 111400 | 3239264050 | 26250 | 26300 | 26300 | 26250 | 507 |
| 488 | 20240402 | 111300 | 3225955250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 489 | 20240402 | 111200 | 3225955250 | 26300 | 26250 | 26300 | 26250 | 249 |
| 490 | 20240402 | 111100 | 3219418500 | 26250 | 26250 | 26250 | 26250 | 1017 |
| 491 | 20240402 | 111000 | 3192722250 | 26200 | 26200 | 26250 | 26200 | 354 |
| 492 | 20240402 | 110900 | 3183447300 | 26200 | 26200 | 26250 | 26200 | 71 |
| 493 | 20240402 | 110800 | 3181587000 | 26250 | 26250 | 26250 | 26200 | 1769 |
| 494 | 20240402 | 110700 | 3135228650 | 26250 | 26250 | 26250 | 26250 | 460 |
| 495 | 20240402 | 110600 | 3123153650 | 26250 | 26300 | 26300 | 26250 | 91 |
| 496 | 20240402 | 110500 | 3120763500 | 26300 | 26250 | 26300 | 26250 | 403 |
| 497 | 20240402 | 110400 | 3110174450 | 26250 | 26300 | 26300 | 26250 | 140 |
| 498 | 20240402 | 110300 | 3106493950 | 26300 | 26300 | 26300 | 26250 | 619 |
| 499 | 20240402 | 110200 | 3090243050 | 26250 | 26300 | 26300 | 26250 | 427 |
| 500 | 20240402 | 110100 | 3079029050 | 26300 | 26250 | 26300 | 26250 | 95 |
| 501 | 20240402 | 110000 | 3076532550 | 26300 | 26300 | 26350 | 26250 | 1376 |
| 502 | 20240402 | 105900 | 3040354300 | 26300 | 26350 | 26350 | 26250 | 1437 |
| 503 | 20240402 | 105800 | 3002563300 | 26350 | 26400 | 26400 | 26350 | 95 |
| 504 | 20240402 | 105700 | 3000060000 | 26350 | 26400 | 26400 | 26350 | 64 |
| 505 | 20240402 | 105600 | 2998373550 | 26400 | 26350 | 26400 | 26300 | 194 |
| 506 | 20240402 | 105500 | 2993262550 | 26350 | 26350 | 26350 | 26300 | 267 |
| 507 | 20240402 | 105400 | 2986227250 | 26350 | 26300 | 26350 | 26300 | 320 |
| 508 | 20240402 | 105300 | 2977801250 | 26300 | 26350 | 26350 | 26300 | 99 |
| 509 | 20240402 | 105200 | 2975193050 | 26350 | 26350 | 26350 | 26350 | 139 |
| 510 | 20240402 | 105100 | 2971530400 | 26300 | 26250 | 26350 | 26250 | 222 |
| 511 | 20240402 | 105000 | 2965702400 | 26300 | 26300 | 26350 | 26250 | 1112 |
| 512 | 20240402 | 104900 | 2936479750 | 26300 | 26350 | 26350 | 26250 | 493 |
| 513 | 20240402 | 104800 | 2923512550 | 26350 | 26300 | 26350 | 26300 | 328 |
| 514 | 20240402 | 104700 | 2914873900 | 26300 | 26300 | 26300 | 26300 | 55 |
| 515 | 20240402 | 104600 | 2913427400 | 26250 | 26300 | 26300 | 26250 | 260 |
| 516 | 20240402 | 104500 | 2906602150 | 26200 | 26250 | 26300 | 26200 | 1823 |
| 517 | 20240402 | 104400 | 2858779000 | 26200 | 26200 | 26250 | 26200 | 334 |
| 518 | 20240402 | 104300 | 2850028050 | 26200 | 26200 | 26250 | 26150 | 835 |
| 519 | 20240402 | 104200 | 2828161250 | 26200 | 26200 | 26250 | 26150 | 789 |
| 520 | 20240402 | 104100 | 2807502700 | 26150 | 26250 | 26250 | 26100 | 3405 |
| 521 | 20240402 | 104000 | 2718365300 | 26250 | 26450 | 26450 | 26250 | 5808 |
| 522 | 20240402 | 103900 | 2565271400 | 26450 | 26450 | 26500 | 26450 | 199 |
| 523 | 20240402 | 103800 | 2560007500 | 26450 | 26500 | 26500 | 26450 | 58 |
| 524 | 20240402 | 103700 | 2558470700 | 26500 | 26500 | 26500 | 26450 | 527 |
| 525 | 20240402 | 103600 | 2544522000 | 26450 | 26450 | 26450 | 26450 | 503 |
| 526 | 20240402 | 103500 | 2531217650 | 26450 | 26400 | 26450 | 26400 | 756 |
| 527 | 20240402 | 103400 | 2511246700 | 26400 | 26450 | 26450 | 26350 | 1406 |
| 528 | 20240402 | 103300 | 2474132750 | 26400 | 26400 | 26450 | 26400 | 569 |
| 529 | 20240402 | 103200 | 2459104550 | 26400 | 26500 | 26550 | 26400 | 9155 |
| 530 | 20240402 | 103100 | 2216731350 | 26500 | 26550 | 26600 | 26500 | 599 |
| 531 | 20240402 | 103000 | 2200836300 | 26500 | 26550 | 26600 | 26500 | 1104 |
| 532 | 20240402 | 102900 | 2171535100 | 26600 | 26550 | 26600 | 26550 | 1762 |
| 533 | 20240402 | 102800 | 2124744600 | 26550 | 26600 | 26600 | 26550 | 6092 |
| 534 | 20240402 | 102700 | 1962794100 | 26600 | 26650 | 26650 | 26600 | 209 |
| 535 | 20240402 | 102600 | 1957228200 | 26650 | 26650 | 26650 | 26650 | 518 |
| 536 | 20240402 | 102500 | 1943423500 | 26600 | 26700 | 26700 | 26600 | 1417 |
| 537 | 20240402 | 102400 | 1905654800 | 26700 | 26700 | 26700 | 26700 | 100 |
| 538 | 20240402 | 102300 | 1902984800 | 26700 | 26750 | 26750 | 26700 | 34 |
| 539 | 20240402 | 102200 | 1902075950 | 26650 | 26700 | 26700 | 26650 | 41 |
| 540 | 20240402 | 102100 | 1900982950 | 26650 | 26700 | 26700 | 26650 | 113 |
| 541 | 20240402 | 102000 | 1897966100 | 26650 | 26650 | 26650 | 26650 | 100 |
| 542 | 20240402 | 101900 | 1895301100 | 26650 | 26650 | 26650 | 26600 | 1018 |
| 543 | 20240402 | 101800 | 1868173900 | 26650 | 26700 | 26700 | 26650 | 642 |
| 544 | 20240402 | 101700 | 1851052050 | 26700 | 26750 | 26750 | 26700 | 412 |
| 545 | 20240402 | 101600 | 1840044350 | 26700 | 26700 | 26700 | 26650 | 1463 |
| 546 | 20240402 | 101500 | 1800982750 | 26700 | 26700 | 26700 | 26700 | 692 |
| 547 | 20240402 | 101400 | 1782506350 | 26700 | 26650 | 26700 | 26650 | 7 |
| 548 | 20240402 | 101300 | 1782319550 | 26700 | 26700 | 26700 | 26650 | 194 |
| 549 | 20240402 | 101200 | 1777144300 | 26700 | 26650 | 26700 | 26650 | 1191 |
| 550 | 20240402 | 101100 | 1745403400 | 26650 | 26700 | 26700 | 26650 | 790 |
| 551 | 20240402 | 101000 | 1724325700 | 26700 | 26650 | 26700 | 26600 | 3088 |
| 552 | 20240402 | 100900 | 1642090450 | 26650 | 26750 | 26750 | 26650 | 4010 |
| 553 | 20240402 | 100800 | 1535068700 | 26700 | 26750 | 26750 | 26700 | 322 |
| 554 | 20240402 | 100700 | 1526469800 | 26700 | 26750 | 26800 | 26700 | 4670 |
| 555 | 20240402 | 100600 | 1401648700 | 26750 | 26850 | 26850 | 26750 | 1164 |
| 556 | 20240402 | 100500 | 1370463250 | 26850 | 26900 | 26900 | 26800 | 74 |
| 557 | 20240402 | 100400 | 1368478450 | 26800 | 26900 | 26900 | 26800 | 226 |
| 558 | 20240402 | 100300 | 1362413800 | 26850 | 26800 | 26850 | 26800 | 146 |
| 559 | 20240402 | 100200 | 1358496000 | 26800 | 26850 | 26850 | 26800 | 278 |
| 560 | 20240402 | 100100 | 1351045450 | 26800 | 26950 | 26950 | 26800 | 142 |
| 561 | 20240402 | 100000 | 1347232200 | 26900 | 26850 | 26900 | 26800 | 1400 |
| 562 | 20240402 | 095900 | 1309660700 | 26850 | 26900 | 26900 | 26850 | 493 |
| 563 | 20240402 | 095800 | 1296412000 | 26900 | 26950 | 26950 | 26900 | 15 |
| 564 | 20240402 | 095700 | 1296008350 | 26950 | 26900 | 26950 | 26900 | 24 |
| 565 | 20240402 | 095600 | 1295362550 | 26950 | 26950 | 26950 | 26900 | 140 |
| 566 | 20240402 | 095500 | 1291596300 | 26950 | 26950 | 26950 | 26950 | 28 |
| 567 | 20240402 | 095400 | 1290841700 | 26950 | 26950 | 26950 | 26850 | 58 |
| 568 | 20240402 | 095300 | 1289281550 | 26950 | 26900 | 26950 | 26900 | 508 |
| 569 | 20240402 | 095200 | 1275613850 | 26900 | 26850 | 26900 | 26800 | 61 |
| 570 | 20240402 | 095100 | 1273978650 | 26800 | 26850 | 26850 | 26800 | 115 |
| 571 | 20240402 | 095000 | 1270891000 | 26850 | 26850 | 26850 | 26800 | 362 |
| 572 | 20240402 | 094900 | 1261172300 | 26850 | 26850 | 26850 | 26850 | 1101 |
| 573 | 20240402 | 094800 | 1231610450 | 26850 | 26850 | 26850 | 26800 | 2236 |
| 574 | 20240402 | 094700 | 1171685050 | 26800 | 26900 | 26900 | 26800 | 1773 |
| 575 | 20240402 | 094600 | 1124086050 | 26900 | 26950 | 26950 | 26900 | 116 |
| 576 | 20240402 | 094500 | 1120965100 | 26900 | 26900 | 26950 | 26900 | 172 |
| 577 | 20240402 | 094400 | 1116337300 | 26900 | 26900 | 26900 | 26900 | 665 |
| 578 | 20240402 | 094300 | 1098448800 | 26900 | 26900 | 26950 | 26900 | 160 |
| 579 | 20240402 | 094200 | 1094139300 | 26900 | 26950 | 27000 | 26900 | 339 |
| 580 | 20240402 | 094100 | 1085010000 | 26950 | 26950 | 26950 | 26950 | 31 |
| 581 | 20240402 | 094000 | 1084174550 | 26950 | 26950 | 26950 | 26950 | 56 |
| 582 | 20240402 | 093900 | 1082665350 | 26950 | 26950 | 27000 | 26900 | 310 |
| 583 | 20240402 | 093800 | 1074306050 | 27000 | 26950 | 27000 | 26900 | 43 |
| 584 | 20240402 | 093700 | 1073148300 | 26900 | 26900 | 27000 | 26900 | 129 |
| 585 | 20240402 | 093600 | 1069678000 | 26900 | 26950 | 26950 | 26900 | 286 |
| 586 | 20240402 | 093500 | 1061983800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 587 | 20240402 | 093400 | 1061983800 | 26900 | 26950 | 27000 | 26900 | 695 |
| 588 | 20240402 | 093300 | 1043284300 | 27000 | 27050 | 27050 | 27000 | 416 |
| 589 | 20240402 | 093200 | 1032051450 | 27050 | 27050 | 27050 | 27050 | 34 |
| 590 | 20240402 | 093100 | 1031131750 | 27100 | 27000 | 27100 | 27000 | 779 |
| 591 | 20240402 | 093000 | 1010091350 | 27000 | 26900 | 27000 | 26900 | 33 |
| 592 | 20240402 | 092900 | 1009202000 | 26850 | 26850 | 26850 | 26800 | 950 |
| 593 | 20240402 | 092800 | 983707050 | 26850 | 26850 | 26900 | 26850 | 458 |
| 594 | 20240402 | 092700 | 971409100 | 27000 | 26950 | 27000 | 26850 | 561 |
| 595 | 20240402 | 092600 | 956336600 | 26950 | 26800 | 26950 | 26800 | 267 |
| 596 | 20240402 | 092500 | 949142450 | 26800 | 26900 | 26900 | 26800 | 274 |
| 597 | 20240402 | 092400 | 941780650 | 26900 | 26750 | 26900 | 26750 | 1486 |
| 598 | 20240402 | 092300 | 902002700 | 26750 | 26800 | 26800 | 26750 | 3138 |
| 599 | 20240402 | 092200 | 817956000 | 26800 | 26900 | 26950 | 26800 | 2388 |
| 600 | 20240402 | 092100 | 753824900 | 26900 | 26950 | 26950 | 26850 | 1037 |
| 601 | 20240402 | 092000 | 725930600 | 26950 | 27000 | 27000 | 26950 | 609 |
| 602 | 20240402 | 091900 | 709511550 | 27000 | 26950 | 27000 | 26900 | 702 |
| 603 | 20240402 | 091800 | 690592050 | 26950 | 26850 | 26950 | 26850 | 149 |
| 604 | 20240402 | 091700 | 686590750 | 26850 | 26850 | 26900 | 26850 | 245 |
| 605 | 20240402 | 091600 | 680007250 | 26850 | 26950 | 26950 | 26800 | 115 |
| 606 | 20240402 | 091500 | 676920600 | 26950 | 26800 | 26950 | 26800 | 1640 |
| 607 | 20240402 | 091400 | 632959050 | 26800 | 26850 | 26900 | 26800 | 4908 |
| 608 | 20240402 | 091300 | 501292500 | 26850 | 26900 | 26950 | 26850 | 2235 |
| 609 | 20240402 | 091200 | 441260550 | 26850 | 27000 | 27000 | 26850 | 4224 |
| 610 | 20240402 | 091100 | 327630400 | 27000 | 27000 | 27050 | 27000 | 73 |
| 611 | 20240402 | 091000 | 325659300 | 27000 | 27000 | 27000 | 26950 | 809 |
| 612 | 20240402 | 090900 | 303834800 | 27000 | 27100 | 27100 | 27000 | 1522 |
| 613 | 20240402 | 090800 | 262667550 | 27100 | 27050 | 27100 | 27050 | 234 |
| 614 | 20240402 | 090700 | 256326950 | 27100 | 27100 | 27150 | 27050 | 1347 |
| 615 | 20240402 | 090600 | 219836050 | 27150 | 27250 | 27250 | 27100 | 2369 |
| 616 | 20240402 | 090500 | 155449050 | 27250 | 27150 | 27250 | 27150 | 180 |
| 617 | 20240402 | 090400 | 150554550 | 27150 | 27150 | 27200 | 27050 | 543 |
| 618 | 20240402 | 090300 | 135823450 | 27150 | 27400 | 27500 | 27150 | 848 |
| 619 | 20240402 | 090200 | 112686150 | 27300 | 27300 | 27300 | 27250 | 228 |
| 620 | 20240402 | 090100 | 106469550 | 27250 | 27300 | 27300 | 27250 | 629 |
| 621 | 20240402 | 090000 | 89317950 | 27300 | 27500 | 27600 | 27300 | 3147 |