34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 191400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 3 | 20240402 | 191300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 4 | 20240402 | 191200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 5 | 20240402 | 191100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 6 | 20240402 | 191000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 7 | 20240402 | 190900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 8 | 20240402 | 190800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 9 | 20240402 | 190700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 10 | 20240402 | 190600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 11 | 20240402 | 190500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 12 | 20240402 | 190400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 13 | 20240402 | 190300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 14 | 20240402 | 190200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 15 | 20240402 | 190100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 16 | 20240402 | 190000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 17 | 20240402 | 185900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 18 | 20240402 | 185800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 19 | 20240402 | 185700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 20 | 20240402 | 185600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 21 | 20240402 | 185500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 22 | 20240402 | 185400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 23 | 20240402 | 185300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 24 | 20240402 | 185200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 25 | 20240402 | 185100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 26 | 20240402 | 185000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 27 | 20240402 | 184900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 28 | 20240402 | 184800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 29 | 20240402 | 184700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 30 | 20240402 | 184600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 31 | 20240402 | 184500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 32 | 20240402 | 184400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 33 | 20240402 | 184300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 34 | 20240402 | 184200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 35 | 20240402 | 184100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 36 | 20240402 | 184000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 37 | 20240402 | 183900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 38 | 20240402 | 183800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 39 | 20240402 | 183700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 40 | 20240402 | 183600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 41 | 20240402 | 183500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 42 | 20240402 | 183400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 43 | 20240402 | 183300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 44 | 20240402 | 183200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 45 | 20240402 | 183100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 46 | 20240402 | 183000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 47 | 20240402 | 182900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 48 | 20240402 | 182800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 49 | 20240402 | 182700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 50 | 20240402 | 182600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 51 | 20240402 | 182500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 52 | 20240402 | 182400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 53 | 20240402 | 182300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 54 | 20240402 | 182200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 55 | 20240402 | 182100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 56 | 20240402 | 182000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 57 | 20240402 | 181900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 58 | 20240402 | 181800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 59 | 20240402 | 181700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 60 | 20240402 | 181600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 61 | 20240402 | 181500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 62 | 20240402 | 181400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 63 | 20240402 | 181300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 64 | 20240402 | 181200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 65 | 20240402 | 181100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 66 | 20240402 | 181000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 67 | 20240402 | 180900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 68 | 20240402 | 180800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 69 | 20240402 | 180700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 70 | 20240402 | 180600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 71 | 20240402 | 180500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 72 | 20240402 | 180400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 73 | 20240402 | 180300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 74 | 20240402 | 180200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 75 | 20240402 | 180100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 76 | 20240402 | 180000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 77 | 20240402 | 175900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 78 | 20240402 | 175800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 79 | 20240402 | 175700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 80 | 20240402 | 175600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 81 | 20240402 | 175500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 82 | 20240402 | 175400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 83 | 20240402 | 175300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 84 | 20240402 | 175200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 85 | 20240402 | 175100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 86 | 20240402 | 175000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 87 | 20240402 | 174900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 88 | 20240402 | 174800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 89 | 20240402 | 174700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 90 | 20240402 | 174600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 91 | 20240402 | 174500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 92 | 20240402 | 174400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 93 | 20240402 | 174300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 94 | 20240402 | 174200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 95 | 20240402 | 174100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 96 | 20240402 | 174000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 97 | 20240402 | 173900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 98 | 20240402 | 173800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 99 | 20240402 | 173700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 100 | 20240402 | 173600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 101 | 20240402 | 173500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 102 | 20240402 | 173400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 103 | 20240402 | 173300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 104 | 20240402 | 173200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 105 | 20240402 | 173100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 106 | 20240402 | 173000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 107 | 20240402 | 172900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 108 | 20240402 | 172800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 109 | 20240402 | 172700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 110 | 20240402 | 172600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 111 | 20240402 | 172500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 112 | 20240402 | 172400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 113 | 20240402 | 172300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 114 | 20240402 | 172200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 115 | 20240402 | 172100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 116 | 20240402 | 172000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 117 | 20240402 | 171900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 118 | 20240402 | 171800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 119 | 20240402 | 171700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 120 | 20240402 | 171600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 121 | 20240402 | 171500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 122 | 20240402 | 171400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 123 | 20240402 | 171300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 124 | 20240402 | 171200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 125 | 20240402 | 171100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 126 | 20240402 | 171000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 127 | 20240402 | 170900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 128 | 20240402 | 170800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 129 | 20240402 | 170700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 130 | 20240402 | 170600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 131 | 20240402 | 170500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 132 | 20240402 | 170400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 133 | 20240402 | 170300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 134 | 20240402 | 170200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 135 | 20240402 | 170100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 136 | 20240402 | 170000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 137 | 20240402 | 165900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 138 | 20240402 | 165800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 139 | 20240402 | 165700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 140 | 20240402 | 165600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 141 | 20240402 | 165500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 142 | 20240402 | 165400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 143 | 20240402 | 165300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 144 | 20240402 | 165200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 145 | 20240402 | 165100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 146 | 20240402 | 165000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 147 | 20240402 | 164900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 148 | 20240402 | 164800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 149 | 20240402 | 164700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 150 | 20240402 | 164600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 151 | 20240402 | 164500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 152 | 20240402 | 164400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 153 | 20240402 | 164300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 154 | 20240402 | 164200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 155 | 20240402 | 164100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 156 | 20240402 | 164000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 157 | 20240402 | 163900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 158 | 20240402 | 163800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 159 | 20240402 | 163700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 160 | 20240402 | 163600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 161 | 20240402 | 163500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 162 | 20240402 | 163400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 163 | 20240402 | 163300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 164 | 20240402 | 163200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 165 | 20240402 | 163100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 166 | 20240402 | 163000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 167 | 20240402 | 162900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 168 | 20240402 | 162800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 169 | 20240402 | 162700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 170 | 20240402 | 162600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 171 | 20240402 | 162500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 172 | 20240402 | 162400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 173 | 20240402 | 162300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 174 | 20240402 | 162200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 175 | 20240402 | 162100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 176 | 20240402 | 162000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 177 | 20240402 | 161900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 178 | 20240402 | 161800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 179 | 20240402 | 161700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 180 | 20240402 | 161600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 181 | 20240402 | 161500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 182 | 20240402 | 161400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 183 | 20240402 | 161300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 184 | 20240402 | 161200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 185 | 20240402 | 161100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 186 | 20240402 | 161000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 187 | 20240402 | 160900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 188 | 20240402 | 160800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 189 | 20240402 | 160700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 190 | 20240402 | 160600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 191 | 20240402 | 160500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 192 | 20240402 | 160400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 193 | 20240402 | 160300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 194 | 20240402 | 160200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 195 | 20240402 | 160100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 196 | 20240402 | 160000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 197 | 20240402 | 155900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 198 | 20240402 | 155800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 199 | 20240402 | 155700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 200 | 20240402 | 155600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 201 | 20240402 | 155500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 202 | 20240402 | 155400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 203 | 20240402 | 155300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 204 | 20240402 | 155200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 205 | 20240402 | 155100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 206 | 20240402 | 155000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 207 | 20240402 | 154900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 208 | 20240402 | 154800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 209 | 20240402 | 154700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 210 | 20240402 | 154600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 211 | 20240402 | 154500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 212 | 20240402 | 154400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 213 | 20240402 | 154300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 214 | 20240402 | 154200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 215 | 20240402 | 154100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 216 | 20240402 | 154000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 217 | 20240402 | 153900 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 218 | 20240402 | 153800 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 219 | 20240402 | 153700 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 220 | 20240402 | 153600 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 221 | 20240402 | 153500 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 222 | 20240402 | 153400 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 223 | 20240402 | 153300 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 224 | 20240402 | 153200 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 225 | 20240402 | 153100 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 226 | 20240402 | 153000 | 24722555800 | 34700 | 34700 | 34700 | 34700 | 5311 |
| 227 | 20240402 | 152900 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 228 | 20240402 | 152800 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 229 | 20240402 | 152700 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 230 | 20240402 | 152600 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 231 | 20240402 | 152500 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 232 | 20240402 | 152400 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 233 | 20240402 | 152300 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 234 | 20240402 | 152200 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 235 | 20240402 | 152100 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 236 | 20240402 | 152000 | 24538264100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 237 | 20240402 | 151900 | 24538264100 | 34800 | 34800 | 34800 | 34750 | 801 |
| 238 | 20240402 | 151800 | 24510411800 | 34750 | 34800 | 34800 | 34750 | 1182 |
| 239 | 20240402 | 151700 | 24469337000 | 34750 | 34750 | 34800 | 34700 | 1589 |
| 240 | 20240402 | 151600 | 24414129500 | 34800 | 34800 | 34800 | 34750 | 471 |
| 241 | 20240402 | 151500 | 24397760700 | 34800 | 34750 | 34800 | 34750 | 504 |
| 242 | 20240402 | 151400 | 24380239000 | 34800 | 34800 | 34800 | 34750 | 471 |
| 243 | 20240402 | 151300 | 24363862800 | 34750 | 34750 | 34800 | 34750 | 545 |
| 244 | 20240402 | 151200 | 24344923350 | 34700 | 34750 | 34800 | 34700 | 505 |
| 245 | 20240402 | 151100 | 24327386050 | 34700 | 34750 | 34750 | 34700 | 431 |
| 246 | 20240402 | 151000 | 24312420250 | 34700 | 34800 | 34800 | 34700 | 991 |
| 247 | 20240402 | 150900 | 24278014050 | 34750 | 34750 | 34850 | 34750 | 1616 |
| 248 | 20240402 | 150800 | 24221822800 | 34800 | 34800 | 34850 | 34750 | 332 |
| 249 | 20240402 | 150700 | 24210273900 | 34800 | 34800 | 34850 | 34750 | 527 |
| 250 | 20240402 | 150600 | 24191940100 | 34900 | 34800 | 34900 | 34750 | 1172 |
| 251 | 20240402 | 150500 | 24151104350 | 34800 | 34750 | 34850 | 34650 | 1026 |
| 252 | 20240402 | 150400 | 24115442250 | 34700 | 34650 | 34700 | 34600 | 1098 |
| 253 | 20240402 | 150300 | 24077395400 | 34600 | 34650 | 34700 | 34600 | 496 |
| 254 | 20240402 | 150200 | 24060220900 | 34650 | 34700 | 34700 | 34550 | 413 |
| 255 | 20240402 | 150100 | 24045925000 | 34650 | 34600 | 34700 | 34500 | 600 |
| 256 | 20240402 | 150000 | 24025156500 | 34450 | 34450 | 34600 | 34450 | 1287 |
| 257 | 20240402 | 145900 | 23980763750 | 34450 | 34550 | 34550 | 34450 | 2104 |
| 258 | 20240402 | 145800 | 23908247800 | 34500 | 34550 | 34600 | 34450 | 962 |
| 259 | 20240402 | 145700 | 23875046550 | 34550 | 34500 | 34600 | 34450 | 1746 |
| 260 | 20240402 | 145600 | 23814815400 | 34450 | 34450 | 34500 | 34450 | 1677 |
| 261 | 20240402 | 145500 | 23757018000 | 34500 | 34550 | 34550 | 34450 | 1230 |
| 262 | 20240402 | 145400 | 23714561450 | 34550 | 34550 | 34550 | 34450 | 847 |
| 263 | 20240402 | 145300 | 23685341650 | 34500 | 34500 | 34550 | 34450 | 1139 |
| 264 | 20240402 | 145200 | 23646049150 | 34450 | 34500 | 34550 | 34450 | 2069 |
| 265 | 20240402 | 145100 | 23574699100 | 34550 | 34550 | 34550 | 34500 | 1268 |
| 266 | 20240402 | 145000 | 23530932300 | 34500 | 34550 | 34600 | 34500 | 1261 |
| 267 | 20240402 | 144900 | 23487413250 | 34550 | 34500 | 34600 | 34500 | 1518 |
| 268 | 20240402 | 144800 | 23435010600 | 34500 | 34600 | 34600 | 34500 | 1719 |
| 269 | 20240402 | 144700 | 23375625600 | 34600 | 34550 | 34650 | 34550 | 831 |
| 270 | 20240402 | 144600 | 23346879200 | 34550 | 34600 | 34700 | 34550 | 1200 |
| 271 | 20240402 | 144500 | 23305373400 | 34600 | 34600 | 34650 | 34600 | 922 |
| 272 | 20240402 | 144400 | 23273462900 | 34600 | 34600 | 34700 | 34600 | 1752 |
| 273 | 20240402 | 144300 | 23212831550 | 34650 | 34700 | 34750 | 34600 | 962 |
| 274 | 20240402 | 144200 | 23179484800 | 34700 | 34800 | 34800 | 34650 | 1151 |
| 275 | 20240402 | 144100 | 23139565350 | 34800 | 34700 | 34800 | 34650 | 958 |
| 276 | 20240402 | 144000 | 23106341400 | 34750 | 34700 | 34800 | 34650 | 999 |
| 277 | 20240402 | 143900 | 23071701800 | 34700 | 34700 | 34700 | 34650 | 988 |
| 278 | 20240402 | 143800 | 23037451650 | 34700 | 34700 | 34800 | 34650 | 534 |
| 279 | 20240402 | 143700 | 23018920700 | 34700 | 34700 | 34800 | 34650 | 1249 |
| 280 | 20240402 | 143600 | 22975565350 | 34700 | 34650 | 34800 | 34650 | 1058 |
| 281 | 20240402 | 143500 | 22938844700 | 34700 | 34650 | 34700 | 34600 | 1200 |
| 282 | 20240402 | 143400 | 22897292400 | 34700 | 34650 | 34700 | 34550 | 1020 |
| 283 | 20240402 | 143300 | 22861973850 | 34650 | 34600 | 34650 | 34500 | 599 |
| 284 | 20240402 | 143200 | 22841242400 | 34600 | 34500 | 34650 | 34450 | 1666 |
| 285 | 20240402 | 143100 | 22783718900 | 34500 | 34500 | 34550 | 34500 | 845 |
| 286 | 20240402 | 143000 | 22754560450 | 34500 | 34500 | 34550 | 34450 | 1273 |
| 287 | 20240402 | 142900 | 22710645950 | 34500 | 34450 | 34550 | 34450 | 1035 |
| 288 | 20240402 | 142800 | 22674965000 | 34500 | 34550 | 34550 | 34450 | 1499 |
| 289 | 20240402 | 142700 | 22623283200 | 34500 | 34450 | 34600 | 34450 | 1534 |
| 290 | 20240402 | 142600 | 22570385250 | 34450 | 34500 | 34550 | 34450 | 5439 |
| 291 | 20240402 | 142500 | 22382724900 | 34550 | 34500 | 34550 | 34500 | 866 |
| 292 | 20240402 | 142400 | 22352841800 | 34600 | 34500 | 34600 | 34500 | 2093 |
| 293 | 20240402 | 142300 | 22280600650 | 34550 | 34600 | 34600 | 34550 | 1160 |
| 294 | 20240402 | 142200 | 22240516850 | 34600 | 34500 | 34700 | 34500 | 2177 |
| 295 | 20240402 | 142100 | 22165300450 | 34550 | 34600 | 34600 | 34500 | 2310 |
| 296 | 20240402 | 142000 | 22085503250 | 34550 | 34700 | 34700 | 34550 | 6357 |
| 297 | 20240402 | 141900 | 21865213800 | 34700 | 34750 | 34800 | 34700 | 1240 |
| 298 | 20240402 | 141800 | 21822132900 | 34750 | 34750 | 34800 | 34750 | 938 |
| 299 | 20240402 | 141700 | 21789527950 | 34800 | 34750 | 34800 | 34750 | 1655 |
| 300 | 20240402 | 141600 | 21731983250 | 34750 | 34700 | 34800 | 34700 | 1022 |
| 301 | 20240402 | 141500 | 21696498400 | 34750 | 34800 | 34800 | 34700 | 1178 |
| 302 | 20240402 | 141400 | 21655559350 | 34750 | 34750 | 34800 | 34750 | 1041 |
| 303 | 20240402 | 141300 | 21619381250 | 34750 | 34750 | 34800 | 34750 | 1140 |
| 304 | 20240402 | 141200 | 21579765400 | 34800 | 34800 | 34800 | 34750 | 834 |
| 305 | 20240402 | 141100 | 21550777300 | 34800 | 34800 | 34800 | 34750 | 679 |
| 306 | 20240402 | 141000 | 21527177550 | 34750 | 34750 | 34800 | 34750 | 941 |
| 307 | 20240402 | 140900 | 21494474350 | 34750 | 34750 | 34800 | 34750 | 814 |
| 308 | 20240402 | 140800 | 21466183700 | 34750 | 34700 | 34800 | 34700 | 1170 |
| 309 | 20240402 | 140700 | 21425553400 | 34750 | 34750 | 34800 | 34700 | 1957 |
| 310 | 20240402 | 140600 | 21357572700 | 34800 | 34850 | 34900 | 34750 | 6555 |
| 311 | 20240402 | 140500 | 21129346850 | 34850 | 34950 | 34950 | 34850 | 2737 |
| 312 | 20240402 | 140400 | 21033821300 | 34950 | 34900 | 34950 | 34900 | 906 |
| 313 | 20240402 | 140300 | 21002192150 | 34950 | 34900 | 34950 | 34900 | 752 |
| 314 | 20240402 | 140200 | 20975930750 | 34950 | 34900 | 35000 | 34900 | 1092 |
| 315 | 20240402 | 140100 | 20937803950 | 34950 | 34950 | 35000 | 34900 | 891 |
| 316 | 20240402 | 140000 | 20906684100 | 34950 | 34950 | 35000 | 34900 | 1025 |
| 317 | 20240402 | 135900 | 20870894650 | 34950 | 35000 | 35000 | 34900 | 2052 |
| 318 | 20240402 | 135800 | 20799239200 | 34950 | 34950 | 35000 | 34900 | 508 |
| 319 | 20240402 | 135700 | 20781485800 | 34950 | 34950 | 35000 | 34900 | 641 |
| 320 | 20240402 | 135600 | 20759084150 | 34950 | 34950 | 35000 | 34900 | 961 |
| 321 | 20240402 | 135500 | 20725507250 | 34900 | 34900 | 35000 | 34900 | 584 |
| 322 | 20240402 | 135400 | 20705102800 | 34950 | 34950 | 35000 | 34900 | 612 |
| 323 | 20240402 | 135300 | 20683721250 | 35000 | 34950 | 35000 | 34900 | 1101 |
| 324 | 20240402 | 135200 | 20645265800 | 34950 | 34900 | 34950 | 34900 | 1049 |
| 325 | 20240402 | 135100 | 20608643700 | 34950 | 34950 | 35000 | 34900 | 6763 |
| 326 | 20240402 | 135000 | 20372579050 | 34950 | 34950 | 35000 | 34950 | 840 |
| 327 | 20240402 | 134900 | 20343219650 | 34950 | 35000 | 35050 | 34900 | 6483 |
| 328 | 20240402 | 134800 | 20116521100 | 35000 | 35050 | 35100 | 35000 | 1649 |
| 329 | 20240402 | 134700 | 20058787450 | 35050 | 35050 | 35150 | 35000 | 936 |
| 330 | 20240402 | 134600 | 20025975450 | 35050 | 35100 | 35100 | 35050 | 472 |
| 331 | 20240402 | 134500 | 20009422250 | 35100 | 35100 | 35150 | 35000 | 2310 |
| 332 | 20240402 | 134400 | 19928388250 | 35100 | 35100 | 35150 | 35100 | 907 |
| 333 | 20240402 | 134300 | 19896533450 | 35100 | 35150 | 35150 | 35100 | 584 |
| 334 | 20240402 | 134200 | 19876015250 | 35150 | 35050 | 35150 | 35050 | 1296 |
| 335 | 20240402 | 134100 | 19830558700 | 35050 | 35100 | 35150 | 35050 | 1885 |
| 336 | 20240402 | 134000 | 19764412450 | 35150 | 35100 | 35200 | 35050 | 1021 |
| 337 | 20240402 | 133900 | 19728584750 | 35050 | 35100 | 35200 | 35050 | 802 |
| 338 | 20240402 | 133800 | 19700433900 | 35100 | 35050 | 35100 | 35050 | 764 |
| 339 | 20240402 | 133700 | 19673642500 | 35050 | 35150 | 35150 | 35050 | 1320 |
| 340 | 20240402 | 133600 | 19627319150 | 35150 | 35150 | 35150 | 35100 | 1699 |
| 341 | 20240402 | 133500 | 19567677900 | 35100 | 35050 | 35150 | 35050 | 1168 |
| 342 | 20240402 | 133400 | 19526691950 | 35100 | 35100 | 35150 | 35050 | 1318 |
| 343 | 20240402 | 133300 | 19480490550 | 35050 | 35150 | 35200 | 35050 | 2748 |
| 344 | 20240402 | 133200 | 19384014050 | 35150 | 35200 | 35300 | 35100 | 7177 |
| 345 | 20240402 | 133100 | 19131663200 | 35200 | 35300 | 35350 | 35200 | 1597 |
| 346 | 20240402 | 133000 | 19075376950 | 35350 | 35250 | 35350 | 35250 | 423 |
| 347 | 20240402 | 132900 | 19060443250 | 35250 | 35250 | 35350 | 35250 | 1628 |
| 348 | 20240402 | 132800 | 19003035750 | 35300 | 35400 | 35400 | 35250 | 943 |
| 349 | 20240402 | 132700 | 18969777650 | 35400 | 35300 | 35400 | 35300 | 857 |
| 350 | 20240402 | 132600 | 18939508300 | 35300 | 35350 | 35350 | 35300 | 974 |
| 351 | 20240402 | 132500 | 18905113950 | 35350 | 35350 | 35400 | 35300 | 884 |
| 352 | 20240402 | 132400 | 18873899150 | 35400 | 35300 | 35400 | 35300 | 623 |
| 353 | 20240402 | 132300 | 18851893200 | 35300 | 35400 | 35500 | 35300 | 1649 |
| 354 | 20240402 | 132200 | 18793587750 | 35400 | 35450 | 35450 | 35350 | 960 |
| 355 | 20240402 | 132100 | 18759636650 | 35450 | 35400 | 35500 | 35350 | 279 |
| 356 | 20240402 | 132000 | 18749754500 | 35450 | 35450 | 35450 | 35350 | 1159 |
| 357 | 20240402 | 131900 | 18708721450 | 35450 | 35450 | 35450 | 35400 | 333 |
| 358 | 20240402 | 131800 | 18696926400 | 35400 | 35500 | 35500 | 35350 | 1067 |
| 359 | 20240402 | 131700 | 18659166100 | 35400 | 35400 | 35500 | 35400 | 1524 |
| 360 | 20240402 | 131600 | 18605186400 | 35550 | 35400 | 35550 | 35400 | 591 |
| 361 | 20240402 | 131500 | 18584227700 | 35400 | 35500 | 35500 | 35400 | 810 |
| 362 | 20240402 | 131400 | 18555549400 | 35500 | 35450 | 35500 | 35450 | 339 |
| 363 | 20240402 | 131300 | 18543525250 | 35450 | 35400 | 35500 | 35400 | 562 |
| 364 | 20240402 | 131200 | 18523617600 | 35500 | 35450 | 35500 | 35400 | 804 |
| 365 | 20240402 | 131100 | 18495128650 | 35450 | 35500 | 35550 | 35450 | 1998 |
| 366 | 20240402 | 131000 | 18424287050 | 35500 | 35450 | 35500 | 35450 | 191 |
| 367 | 20240402 | 130900 | 18417513150 | 35500 | 35550 | 35550 | 35500 | 1304 |
| 368 | 20240402 | 130800 | 18371209750 | 35500 | 35550 | 35550 | 35500 | 478 |
| 369 | 20240402 | 130700 | 18354232200 | 35500 | 35500 | 35550 | 35500 | 346 |
| 370 | 20240402 | 130600 | 18341945400 | 35500 | 35550 | 35600 | 35500 | 323 |
| 371 | 20240402 | 130500 | 18330463500 | 35550 | 35550 | 35550 | 35500 | 388 |
| 372 | 20240402 | 130400 | 18316678550 | 35550 | 35600 | 35600 | 35550 | 242 |
| 373 | 20240402 | 130300 | 18308075350 | 35550 | 35650 | 35650 | 35550 | 294 |
| 374 | 20240402 | 130200 | 18297612850 | 35600 | 35550 | 35650 | 35550 | 579 |
| 375 | 20240402 | 130100 | 18277015900 | 35550 | 35550 | 35600 | 35550 | 428 |
| 376 | 20240402 | 130000 | 18261791050 | 35600 | 35600 | 35650 | 35550 | 165 |
| 377 | 20240402 | 125900 | 18255915100 | 35650 | 35550 | 35650 | 35500 | 388 |
| 378 | 20240402 | 125800 | 18242122250 | 35550 | 35550 | 35550 | 35500 | 751 |
| 379 | 20240402 | 125700 | 18215445000 | 35550 | 35550 | 35550 | 35500 | 236 |
| 380 | 20240402 | 125600 | 18207059400 | 35550 | 35550 | 35600 | 35500 | 432 |
| 381 | 20240402 | 125500 | 18191718900 | 35550 | 35550 | 35550 | 35550 | 191 |
| 382 | 20240402 | 125400 | 18184928850 | 35500 | 35600 | 35600 | 35500 | 304 |
| 383 | 20240402 | 125300 | 18174131900 | 35500 | 35550 | 35600 | 35500 | 483 |
| 384 | 20240402 | 125200 | 18156967350 | 35550 | 35450 | 35550 | 35450 | 801 |
| 385 | 20240402 | 125100 | 18128518400 | 35450 | 35500 | 35500 | 35450 | 345 |
| 386 | 20240402 | 125000 | 18116277850 | 35450 | 35500 | 35500 | 35450 | 610 |
| 387 | 20240402 | 124900 | 18094637950 | 35550 | 35500 | 35550 | 35500 | 313 |
| 388 | 20240402 | 124800 | 18083516900 | 35500 | 35500 | 35500 | 35450 | 1053 |
| 389 | 20240402 | 124700 | 18046173550 | 35500 | 35550 | 35550 | 35450 | 3081 |
| 390 | 20240402 | 124600 | 17936804800 | 35550 | 35600 | 35600 | 35500 | 654 |
| 391 | 20240402 | 124500 | 17913544500 | 35550 | 35550 | 35600 | 35550 | 354 |
| 392 | 20240402 | 124400 | 17900958300 | 35550 | 35550 | 35600 | 35550 | 586 |
| 393 | 20240402 | 124300 | 17880124600 | 35550 | 35600 | 35600 | 35500 | 445 |
| 394 | 20240402 | 124200 | 17864312400 | 35600 | 35600 | 35600 | 35500 | 2832 |
| 395 | 20240402 | 124100 | 17763673700 | 35600 | 35600 | 35600 | 35550 | 714 |
| 396 | 20240402 | 124000 | 17738265850 | 35550 | 35600 | 35650 | 35550 | 229 |
| 397 | 20240402 | 123900 | 17730120400 | 35500 | 35600 | 35650 | 35500 | 695 |
| 398 | 20240402 | 123800 | 17705391250 | 35600 | 35600 | 35600 | 35550 | 431 |
| 399 | 20240402 | 123700 | 17690063850 | 35600 | 35600 | 35650 | 35550 | 225 |
| 400 | 20240402 | 123600 | 17682055400 | 35600 | 35650 | 35650 | 35600 | 647 |
| 401 | 20240402 | 123500 | 17659007700 | 35650 | 35700 | 35700 | 35600 | 259 |
| 402 | 20240402 | 123400 | 17649775200 | 35650 | 35700 | 35750 | 35650 | 293 |
| 403 | 20240402 | 123300 | 17639304450 | 35750 | 35650 | 35750 | 35600 | 748 |
| 404 | 20240402 | 123200 | 17612621450 | 35650 | 35550 | 35700 | 35550 | 403 |
| 405 | 20240402 | 123100 | 17598253450 | 35650 | 35650 | 35700 | 35550 | 445 |
| 406 | 20240402 | 123000 | 17582402250 | 35650 | 35650 | 35700 | 35550 | 585 |
| 407 | 20240402 | 122900 | 17561563250 | 35500 | 35700 | 35700 | 35500 | 1085 |
| 408 | 20240402 | 122800 | 17522989700 | 35600 | 35700 | 35750 | 35550 | 2469 |
| 409 | 20240402 | 122700 | 17435034550 | 35700 | 35800 | 35800 | 35700 | 770 |
| 410 | 20240402 | 122600 | 17407525900 | 35750 | 35750 | 35800 | 35750 | 304 |
| 411 | 20240402 | 122500 | 17396651950 | 35750 | 35750 | 35800 | 35700 | 551 |
| 412 | 20240402 | 122400 | 17376955150 | 35800 | 35850 | 35900 | 35800 | 486 |
| 413 | 20240402 | 122300 | 17359537150 | 35850 | 35850 | 35900 | 35800 | 1488 |
| 414 | 20240402 | 122200 | 17306229350 | 35850 | 35850 | 35900 | 35800 | 732 |
| 415 | 20240402 | 122100 | 17279986650 | 35900 | 35900 | 35900 | 35800 | 404 |
| 416 | 20240402 | 122000 | 17265502450 | 35850 | 35900 | 35900 | 35850 | 412 |
| 417 | 20240402 | 121900 | 17250724400 | 35850 | 35900 | 35900 | 35850 | 211 |
| 418 | 20240402 | 121800 | 17243154600 | 35900 | 35850 | 35900 | 35800 | 271 |
| 419 | 20240402 | 121700 | 17233440100 | 35850 | 35900 | 35900 | 35850 | 476 |
| 420 | 20240402 | 121600 | 17216367550 | 35850 | 35900 | 35900 | 35850 | 591 |
| 421 | 20240402 | 121500 | 17195171450 | 35900 | 35950 | 35950 | 35850 | 315 |
| 422 | 20240402 | 121400 | 17183863450 | 35950 | 36000 | 36000 | 35900 | 327 |
| 423 | 20240402 | 121300 | 17172117400 | 35900 | 35900 | 36050 | 35900 | 422 |
| 424 | 20240402 | 121200 | 17156961600 | 35950 | 35850 | 36050 | 35850 | 627 |
| 425 | 20240402 | 121100 | 17134433600 | 35900 | 35900 | 35900 | 35850 | 567 |
| 426 | 20240402 | 121000 | 17114083450 | 35900 | 35950 | 35950 | 35850 | 174 |
| 427 | 20240402 | 120900 | 17107840900 | 35900 | 35850 | 36000 | 35800 | 397 |
| 428 | 20240402 | 120800 | 17093598050 | 35850 | 35950 | 36000 | 35850 | 923 |
| 429 | 20240402 | 120700 | 17060462250 | 35900 | 35900 | 35950 | 35900 | 841 |
| 430 | 20240402 | 120600 | 17030232000 | 35900 | 36050 | 36050 | 35900 | 606 |
| 431 | 20240402 | 120500 | 17008433200 | 36050 | 36050 | 36050 | 35950 | 329 |
| 432 | 20240402 | 120400 | 16996582450 | 36050 | 36000 | 36100 | 36000 | 1692 |
| 433 | 20240402 | 120300 | 16935531100 | 36000 | 36050 | 36100 | 36000 | 354 |
| 434 | 20240402 | 120200 | 16922784200 | 36000 | 36050 | 36100 | 35950 | 265 |
| 435 | 20240402 | 120100 | 16913241150 | 36000 | 36000 | 36050 | 35950 | 513 |
| 436 | 20240402 | 120000 | 16894772750 | 36000 | 36050 | 36050 | 36000 | 1456 |
| 437 | 20240402 | 115900 | 16842313700 | 36000 | 35950 | 36000 | 35950 | 1118 |
| 438 | 20240402 | 115800 | 16802089400 | 35950 | 36000 | 36050 | 35950 | 1075 |
| 439 | 20240402 | 115700 | 16763367200 | 36000 | 35950 | 36000 | 35950 | 725 |
| 440 | 20240402 | 115600 | 16737282500 | 35950 | 35950 | 36050 | 35950 | 1643 |
| 441 | 20240402 | 115500 | 16678142100 | 36000 | 35950 | 36050 | 35950 | 2346 |
| 442 | 20240402 | 115400 | 16593689750 | 35950 | 35950 | 36000 | 35950 | 504 |
| 443 | 20240402 | 115300 | 16575557850 | 36000 | 36050 | 36050 | 35950 | 2883 |
| 444 | 20240402 | 115200 | 16471822200 | 36050 | 36100 | 36100 | 36050 | 1054 |
| 445 | 20240402 | 115100 | 16433783850 | 36150 | 36100 | 36150 | 36100 | 986 |
| 446 | 20240402 | 115000 | 16398182750 | 36150 | 36100 | 36150 | 36000 | 459 |
| 447 | 20240402 | 114900 | 16381611100 | 36100 | 36050 | 36150 | 36050 | 591 |
| 448 | 20240402 | 114800 | 16360279900 | 36050 | 36050 | 36050 | 36000 | 1461 |
| 449 | 20240402 | 114700 | 16307631850 | 36050 | 36100 | 36150 | 36050 | 1352 |
| 450 | 20240402 | 114600 | 16258808100 | 36100 | 36200 | 36200 | 36050 | 396 |
| 451 | 20240402 | 114500 | 16244490550 | 36200 | 36250 | 36250 | 36050 | 3141 |
| 452 | 20240402 | 114400 | 16130936600 | 36250 | 36200 | 36250 | 36100 | 660 |
| 453 | 20240402 | 114300 | 16107076050 | 36250 | 36200 | 36250 | 36200 | 383 |
| 454 | 20240402 | 114200 | 16093209500 | 36250 | 36250 | 36300 | 36200 | 1925 |
| 455 | 20240402 | 114100 | 16023434700 | 36250 | 36150 | 36250 | 36150 | 895 |
| 456 | 20240402 | 114000 | 15991051050 | 36200 | 36150 | 36250 | 36100 | 1794 |
| 457 | 20240402 | 113900 | 15926135300 | 36150 | 36150 | 36200 | 36100 | 981 |
| 458 | 20240402 | 113800 | 15890641150 | 36200 | 36100 | 36200 | 36050 | 1199 |
| 459 | 20240402 | 113700 | 15847317350 | 36150 | 36100 | 36150 | 36000 | 1699 |
| 460 | 20240402 | 113600 | 15785978150 | 36150 | 36100 | 36200 | 36050 | 5211 |
| 461 | 20240402 | 113500 | 15597753150 | 36100 | 36000 | 36100 | 36000 | 1794 |
| 462 | 20240402 | 113400 | 15533094750 | 36050 | 36100 | 36100 | 36000 | 803 |
| 463 | 20240402 | 113300 | 15504159900 | 36150 | 36050 | 36150 | 36000 | 699 |
| 464 | 20240402 | 113200 | 15478933400 | 36100 | 36050 | 36150 | 36000 | 2191 |
| 465 | 20240402 | 113100 | 15399845600 | 36050 | 36050 | 36100 | 36000 | 332 |
| 466 | 20240402 | 113000 | 15387869700 | 36050 | 36100 | 36150 | 36000 | 686 |
| 467 | 20240402 | 112900 | 15363113100 | 36100 | 36100 | 36150 | 36000 | 996 |
| 468 | 20240402 | 112800 | 15327156950 | 36100 | 36100 | 36150 | 36000 | 1241 |
| 469 | 20240402 | 112700 | 15282433350 | 36150 | 36200 | 36200 | 36100 | 947 |
| 470 | 20240402 | 112600 | 15248188900 | 36100 | 36100 | 36200 | 36050 | 1619 |
| 471 | 20240402 | 112500 | 15189686750 | 36100 | 36100 | 36100 | 36050 | 963 |
| 472 | 20240402 | 112400 | 15154951950 | 36050 | 36150 | 36200 | 36050 | 2386 |
| 473 | 20240402 | 112300 | 15068721200 | 36150 | 36050 | 36150 | 36000 | 1504 |
| 474 | 20240402 | 112200 | 15014455600 | 36050 | 35950 | 36050 | 35950 | 1039 |
| 475 | 20240402 | 112100 | 14977057650 | 36000 | 35950 | 36000 | 35950 | 409 |
| 476 | 20240402 | 112000 | 14962349300 | 36000 | 35900 | 36050 | 35900 | 1001 |
| 477 | 20240402 | 111900 | 14926317150 | 35900 | 35950 | 36000 | 35900 | 856 |
| 478 | 20240402 | 111800 | 14895546600 | 35950 | 35950 | 36000 | 35900 | 2995 |
| 479 | 20240402 | 111700 | 14787762650 | 35950 | 35900 | 36000 | 35900 | 1084 |
| 480 | 20240402 | 111600 | 14748808800 | 35950 | 35900 | 36000 | 35900 | 1425 |
| 481 | 20240402 | 111500 | 14697618350 | 35900 | 35950 | 36000 | 35900 | 813 |
| 482 | 20240402 | 111400 | 14668391350 | 35950 | 35950 | 36000 | 35900 | 1656 |
| 483 | 20240402 | 111300 | 14608865550 | 35950 | 35950 | 36000 | 35950 | 562 |
| 484 | 20240402 | 111200 | 14588655150 | 36000 | 35900 | 36000 | 35900 | 1172 |
| 485 | 20240402 | 111100 | 14546524150 | 35950 | 35900 | 35950 | 35850 | 863 |
| 486 | 20240402 | 111000 | 14515534050 | 35950 | 35900 | 35950 | 35850 | 1340 |
| 487 | 20240402 | 110900 | 14467426450 | 35950 | 35900 | 35950 | 35900 | 365 |
| 488 | 20240402 | 110800 | 14454315350 | 35900 | 35850 | 35950 | 35850 | 2926 |
| 489 | 20240402 | 110700 | 14349268050 | 35900 | 35800 | 35900 | 35800 | 3159 |
| 490 | 20240402 | 110600 | 14236046700 | 35850 | 35800 | 35850 | 35750 | 1624 |
| 491 | 20240402 | 110500 | 14177890900 | 35850 | 35650 | 35850 | 35650 | 1938 |
| 492 | 20240402 | 110400 | 14108517100 | 35650 | 35700 | 35800 | 35650 | 458 |
| 493 | 20240402 | 110300 | 14092156300 | 35700 | 35700 | 35750 | 35700 | 993 |
| 494 | 20240402 | 110200 | 14056682000 | 35750 | 35650 | 35750 | 35600 | 1113 |
| 495 | 20240402 | 110100 | 14016985550 | 35650 | 35650 | 35700 | 35650 | 1081 |
| 496 | 20240402 | 110000 | 13978426600 | 35650 | 35750 | 35750 | 35650 | 866 |
| 497 | 20240402 | 105900 | 13947530800 | 35750 | 35650 | 35750 | 35650 | 1935 |
| 498 | 20240402 | 105800 | 13878377750 | 35700 | 35650 | 35750 | 35650 | 942 |
| 499 | 20240402 | 105700 | 13844752250 | 35700 | 35650 | 35800 | 35650 | 3286 |
| 500 | 20240402 | 105600 | 13727462650 | 35700 | 35650 | 35700 | 35600 | 813 |
| 501 | 20240402 | 105500 | 13698484500 | 35700 | 35600 | 35700 | 35600 | 1073 |
| 502 | 20240402 | 105400 | 13660257150 | 35650 | 35650 | 35700 | 35600 | 1197 |
| 503 | 20240402 | 105300 | 13617596400 | 35700 | 35600 | 35700 | 35600 | 971 |
| 504 | 20240402 | 105200 | 13582981300 | 35600 | 35600 | 35650 | 35550 | 548 |
| 505 | 20240402 | 105100 | 13563466750 | 35600 | 35550 | 35650 | 35550 | 1079 |
| 506 | 20240402 | 105000 | 13525044000 | 35550 | 35400 | 35600 | 35400 | 981 |
| 507 | 20240402 | 104900 | 13490170650 | 35400 | 35250 | 35500 | 35250 | 3025 |
| 508 | 20240402 | 104800 | 13383164300 | 35300 | 35250 | 35350 | 35250 | 3502 |
| 509 | 20240402 | 104700 | 13259541500 | 35250 | 35350 | 35350 | 35200 | 8213 |
| 510 | 20240402 | 104600 | 12969619850 | 35350 | 35350 | 35450 | 35350 | 2202 |
| 511 | 20240402 | 104500 | 12891708950 | 35350 | 35350 | 35500 | 35350 | 1690 |
| 512 | 20240402 | 104400 | 12831887700 | 35350 | 35400 | 35450 | 35300 | 2730 |
| 513 | 20240402 | 104300 | 12735245700 | 35400 | 35500 | 35500 | 35350 | 3251 |
| 514 | 20240402 | 104200 | 12620140150 | 35450 | 35500 | 35550 | 35450 | 3259 |
| 515 | 20240402 | 104100 | 12504483750 | 35500 | 35500 | 35600 | 35450 | 4532 |
| 516 | 20240402 | 104000 | 12343572700 | 35500 | 35550 | 35600 | 35500 | 2037 |
| 517 | 20240402 | 103900 | 12271175950 | 35550 | 35550 | 35650 | 35550 | 403 |
| 518 | 20240402 | 103800 | 12256836950 | 35550 | 35600 | 35650 | 35550 | 1834 |
| 519 | 20240402 | 103700 | 12191563950 | 35550 | 35550 | 35600 | 35550 | 732 |
| 520 | 20240402 | 103600 | 12165536450 | 35550 | 35600 | 35650 | 35550 | 2069 |
| 521 | 20240402 | 103500 | 12091884650 | 35600 | 35700 | 35700 | 35600 | 1926 |
| 522 | 20240402 | 103400 | 12023228550 | 35650 | 35700 | 35750 | 35600 | 3045 |
| 523 | 20240402 | 103300 | 11914530350 | 35600 | 35650 | 35700 | 35600 | 1472 |
| 524 | 20240402 | 103200 | 11862062150 | 35650 | 35600 | 35700 | 35600 | 2616 |
| 525 | 20240402 | 103100 | 11768824800 | 35550 | 35550 | 35700 | 35550 | 658 |
| 526 | 20240402 | 103000 | 11745425250 | 35550 | 35700 | 35700 | 35550 | 4878 |
| 527 | 20240402 | 102900 | 11571744950 | 35700 | 35650 | 35800 | 35600 | 2041 |
| 528 | 20240402 | 102800 | 11498929200 | 35650 | 35700 | 35750 | 35650 | 329 |
| 529 | 20240402 | 102700 | 11487193850 | 35700 | 35700 | 35800 | 35650 | 893 |
| 530 | 20240402 | 102600 | 11455307750 | 35700 | 35800 | 35850 | 35650 | 1386 |
| 531 | 20240402 | 102500 | 11405747250 | 35700 | 35700 | 35800 | 35650 | 1494 |
| 532 | 20240402 | 102400 | 11352406600 | 35700 | 35800 | 35850 | 35700 | 664 |
| 533 | 20240402 | 102300 | 11328639050 | 35800 | 35750 | 35900 | 35750 | 672 |
| 534 | 20240402 | 102200 | 11304560250 | 35750 | 35800 | 35900 | 35700 | 1193 |
| 535 | 20240402 | 102100 | 11261852950 | 35800 | 35950 | 36000 | 35800 | 721 |
| 536 | 20240402 | 102000 | 11235967200 | 35950 | 35800 | 36000 | 35800 | 989 |
| 537 | 20240402 | 101900 | 11200403450 | 35850 | 35900 | 36000 | 35850 | 2956 |
| 538 | 20240402 | 101800 | 11094324250 | 35900 | 35900 | 36000 | 35900 | 631 |
| 539 | 20240402 | 101700 | 11071634500 | 35850 | 35850 | 36000 | 35800 | 2049 |
| 540 | 20240402 | 101600 | 10998004050 | 35850 | 35850 | 35900 | 35800 | 711 |
| 541 | 20240402 | 101500 | 10972519650 | 35900 | 35900 | 35950 | 35850 | 795 |
| 542 | 20240402 | 101400 | 10943969850 | 35900 | 35900 | 35950 | 35900 | 3570 |
| 543 | 20240402 | 101300 | 10815803700 | 35900 | 35900 | 35950 | 35850 | 620 |
| 544 | 20240402 | 101200 | 10793547900 | 35950 | 35950 | 35950 | 35850 | 465 |
| 545 | 20240402 | 101100 | 10776847900 | 35900 | 35800 | 35900 | 35750 | 1242 |
| 546 | 20240402 | 101000 | 10732289000 | 35800 | 35700 | 35800 | 35700 | 2108 |
| 547 | 20240402 | 100900 | 10656959450 | 35700 | 35750 | 35800 | 35700 | 1092 |
| 548 | 20240402 | 100800 | 10617945750 | 35750 | 35700 | 35800 | 35700 | 2123 |
| 549 | 20240402 | 100700 | 10542002450 | 35750 | 35850 | 35900 | 35650 | 3850 |
| 550 | 20240402 | 100600 | 10404279800 | 35850 | 35900 | 35900 | 35800 | 1553 |
| 551 | 20240402 | 100500 | 10348603400 | 35850 | 35900 | 35950 | 35850 | 2694 |
| 552 | 20240402 | 100400 | 10251904900 | 35900 | 36150 | 36150 | 35900 | 1399 |
| 553 | 20240402 | 100300 | 10201534650 | 36000 | 36000 | 36150 | 35900 | 1626 |
| 554 | 20240402 | 100200 | 10142997350 | 35850 | 35900 | 36250 | 35850 | 4570 |
| 555 | 20240402 | 100100 | 9978629100 | 35950 | 36000 | 36050 | 35850 | 4537 |
| 556 | 20240402 | 100000 | 9815651100 | 35950 | 36300 | 36300 | 35950 | 5818 |
| 557 | 20240402 | 095900 | 9605869700 | 36100 | 36350 | 36450 | 36100 | 5477 |
| 558 | 20240402 | 095800 | 9407087800 | 36350 | 36200 | 36350 | 36200 | 1895 |
| 559 | 20240402 | 095700 | 9338319450 | 36250 | 36300 | 36350 | 36150 | 1354 |
| 560 | 20240402 | 095600 | 9289298050 | 36300 | 36350 | 36400 | 36150 | 3663 |
| 561 | 20240402 | 095500 | 9156392250 | 36350 | 36500 | 36500 | 36300 | 4674 |
| 562 | 20240402 | 095400 | 8986240600 | 36500 | 36450 | 36500 | 36400 | 3065 |
| 563 | 20240402 | 095300 | 8874478200 | 36450 | 36400 | 36450 | 36350 | 8098 |
| 564 | 20240402 | 095200 | 8579459950 | 36350 | 36300 | 36400 | 36250 | 1648 |
| 565 | 20240402 | 095100 | 8519555050 | 36300 | 36350 | 36350 | 36200 | 4748 |
| 566 | 20240402 | 095000 | 8347192850 | 36350 | 36400 | 36450 | 36350 | 3312 |
| 567 | 20240402 | 094900 | 8226560850 | 36400 | 36300 | 36450 | 36250 | 8085 |
| 568 | 20240402 | 094800 | 7932377550 | 36300 | 36300 | 36300 | 36250 | 1397 |
| 569 | 20240402 | 094700 | 7881703000 | 36300 | 36300 | 36300 | 36200 | 2217 |
| 570 | 20240402 | 094600 | 7801364400 | 36300 | 36350 | 36400 | 36250 | 3214 |
| 571 | 20240402 | 094500 | 7684723250 | 36400 | 36350 | 36400 | 36300 | 3771 |
| 572 | 20240402 | 094400 | 7547665100 | 36350 | 36150 | 36350 | 36150 | 10374 |
| 573 | 20240402 | 094300 | 7171349350 | 36200 | 36250 | 36250 | 36150 | 2734 |
| 574 | 20240402 | 094200 | 7072306800 | 36200 | 36200 | 36300 | 36200 | 4405 |
| 575 | 20240402 | 094100 | 6912644400 | 36200 | 36100 | 36300 | 35950 | 12918 |
| 576 | 20240402 | 094000 | 6445069500 | 36100 | 36050 | 36100 | 35950 | 2424 |
| 577 | 20240402 | 093900 | 6357740400 | 36100 | 36100 | 36150 | 36000 | 3810 |
| 578 | 20240402 | 093800 | 6220272800 | 36100 | 36000 | 36100 | 36000 | 3174 |
| 579 | 20240402 | 093700 | 6105912900 | 36000 | 36000 | 36100 | 36000 | 1918 |
| 580 | 20240402 | 093600 | 6036777000 | 36000 | 36100 | 36100 | 36000 | 2871 |
| 581 | 20240402 | 093500 | 5933302350 | 36100 | 36150 | 36150 | 36050 | 4705 |
| 582 | 20240402 | 093400 | 5763316950 | 36100 | 36050 | 36100 | 36000 | 4437 |
| 583 | 20240402 | 093300 | 5603239600 | 36050 | 35950 | 36050 | 35950 | 6163 |
| 584 | 20240402 | 093200 | 5381428150 | 35950 | 35850 | 35950 | 35850 | 1026 |
| 585 | 20240402 | 093100 | 5344603000 | 35850 | 35950 | 35950 | 35850 | 920 |
| 586 | 20240402 | 093000 | 5311596050 | 35950 | 35900 | 35950 | 35850 | 1960 |
| 587 | 20240402 | 092900 | 5241180100 | 35900 | 35950 | 35950 | 35850 | 1644 |
| 588 | 20240402 | 092800 | 5182117900 | 35950 | 35800 | 36000 | 35800 | 4222 |
| 589 | 20240402 | 092700 | 5030368900 | 35750 | 35900 | 35950 | 35750 | 2031 |
| 590 | 20240402 | 092600 | 4957518950 | 35900 | 36000 | 36000 | 35700 | 4550 |
| 591 | 20240402 | 092500 | 4794218100 | 36000 | 36100 | 36250 | 36000 | 9111 |
| 592 | 20240402 | 092400 | 4464886500 | 36150 | 35800 | 36150 | 35800 | 26108 |
| 593 | 20240402 | 092300 | 3524899400 | 35800 | 35650 | 35800 | 35600 | 6423 |
| 594 | 20240402 | 092200 | 3295524650 | 35650 | 35600 | 35650 | 35450 | 3617 |
| 595 | 20240402 | 092100 | 3166732050 | 35600 | 35550 | 35600 | 35550 | 1471 |
| 596 | 20240402 | 092000 | 3114368600 | 35550 | 35500 | 35600 | 35450 | 256 |
| 597 | 20240402 | 091900 | 3105268600 | 35450 | 35450 | 35550 | 35300 | 8941 |
| 598 | 20240402 | 091800 | 2788344050 | 35350 | 35350 | 35500 | 35250 | 4913 |
| 599 | 20240402 | 091700 | 2614559400 | 35250 | 35200 | 35350 | 35150 | 2300 |
| 600 | 20240402 | 091600 | 2533538200 | 35200 | 35350 | 35400 | 35050 | 4513 |
| 601 | 20240402 | 091500 | 2374581600 | 35400 | 35550 | 35600 | 35350 | 4292 |
| 602 | 20240402 | 091400 | 2222240650 | 35500 | 35550 | 35600 | 35500 | 1556 |
| 603 | 20240402 | 091300 | 2166900950 | 35550 | 35550 | 35600 | 35500 | 1100 |
| 604 | 20240402 | 091200 | 2127826150 | 35500 | 35600 | 35600 | 35400 | 3586 |
| 605 | 20240402 | 091100 | 2000462850 | 35600 | 35600 | 35750 | 35550 | 8245 |
| 606 | 20240402 | 091000 | 1706430150 | 35600 | 35550 | 35650 | 35550 | 3709 |
| 607 | 20240402 | 090900 | 1574382600 | 35550 | 35600 | 35650 | 35450 | 4528 |
| 608 | 20240402 | 090800 | 1413364700 | 35550 | 35450 | 35700 | 35350 | 12672 |
| 609 | 20240402 | 090700 | 963055450 | 35450 | 35450 | 35450 | 35350 | 2051 |
| 610 | 20240402 | 090600 | 890428000 | 35450 | 35350 | 35500 | 35300 | 4131 |
| 611 | 20240402 | 090500 | 744155150 | 35350 | 35200 | 35450 | 35200 | 6815 |
| 612 | 20240402 | 090400 | 503352600 | 35250 | 35250 | 35300 | 35200 | 1769 |
| 613 | 20240402 | 090300 | 440970900 | 35250 | 35300 | 35300 | 35050 | 2814 |
| 614 | 20240402 | 090200 | 341859850 | 35250 | 35100 | 35300 | 35050 | 4433 |
| 615 | 20240402 | 090100 | 185731100 | 35100 | 35150 | 35200 | 35000 | 1139 |
| 616 | 20240402 | 090000 | 145767450 | 35200 | 35050 | 35200 | 34950 | 3889 |