33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 192900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 3 | 20240402 | 192800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240402 | 192700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240402 | 192600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240402 | 192500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240402 | 192400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240402 | 192300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240402 | 192200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240402 | 192100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240402 | 192000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240402 | 191900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240402 | 191800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240402 | 191700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240402 | 191600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240402 | 191500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240402 | 191400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240402 | 191300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240402 | 191200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240402 | 191100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240402 | 191000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240402 | 190900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240402 | 190800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240402 | 190700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240402 | 190600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240402 | 190500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240402 | 190400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240402 | 190300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240402 | 190200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240402 | 190100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240402 | 190000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240402 | 185900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 33 | 20240402 | 185800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240402 | 185700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240402 | 185600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240402 | 185500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240402 | 185400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240402 | 185300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240402 | 185200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240402 | 185100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240402 | 185000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240402 | 184900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240402 | 184800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240402 | 184700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240402 | 184600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240402 | 184500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240402 | 184400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240402 | 184300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240402 | 184200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240402 | 184100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240402 | 184000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240402 | 183900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240402 | 183800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240402 | 183700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240402 | 183600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240402 | 183500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240402 | 183400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240402 | 183300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240402 | 183200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240402 | 183100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240402 | 183000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240402 | 182900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 63 | 20240402 | 182800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240402 | 182700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240402 | 182600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240402 | 182500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240402 | 182400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240402 | 182300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240402 | 182200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240402 | 182100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240402 | 182000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240402 | 181900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240402 | 181800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240402 | 181700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240402 | 181600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240402 | 181500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240402 | 181400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240402 | 181300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240402 | 181200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240402 | 181100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240402 | 181000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240402 | 180900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240402 | 180800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240402 | 180700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240402 | 180600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240402 | 180500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240402 | 180400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240402 | 180300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240402 | 180200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240402 | 180100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240402 | 180000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240402 | 175900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 93 | 20240402 | 175800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240402 | 175700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240402 | 175600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240402 | 175500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240402 | 175400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240402 | 175300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240402 | 175200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240402 | 175100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240402 | 175000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240402 | 174900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240402 | 174800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240402 | 174700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240402 | 174600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240402 | 174500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240402 | 174400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240402 | 174300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240402 | 174200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240402 | 174100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240402 | 174000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240402 | 173900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240402 | 173800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240402 | 173700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240402 | 173600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240402 | 173500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240402 | 173400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240402 | 173300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240402 | 173200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240402 | 173100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240402 | 173000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240402 | 172900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 123 | 20240402 | 172800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240402 | 172700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240402 | 172600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240402 | 172500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240402 | 172400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240402 | 172300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240402 | 172200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240402 | 172100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240402 | 172000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240402 | 171900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240402 | 171800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240402 | 171700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240402 | 171600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240402 | 171500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240402 | 171400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240402 | 171300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240402 | 171200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240402 | 171100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240402 | 171000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240402 | 170900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240402 | 170800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240402 | 170700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240402 | 170600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240402 | 170500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240402 | 170400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240402 | 170300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240402 | 170200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240402 | 170100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240402 | 170000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240402 | 165900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 153 | 20240402 | 165800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240402 | 165700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240402 | 165600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240402 | 165500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240402 | 165400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240402 | 165300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240402 | 165200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240402 | 165100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240402 | 165000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240402 | 164900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240402 | 164800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240402 | 164700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240402 | 164600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240402 | 164500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240402 | 164400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240402 | 164300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240402 | 164200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240402 | 164100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240402 | 164000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240402 | 163900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240402 | 163800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240402 | 163700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240402 | 163600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240402 | 163500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240402 | 163400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240402 | 163300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240402 | 163200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240402 | 163100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240402 | 163000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240402 | 162900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 183 | 20240402 | 162800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240402 | 162700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240402 | 162600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240402 | 162500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240402 | 162400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240402 | 162300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240402 | 162200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240402 | 162100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240402 | 162000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240402 | 161900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240402 | 161800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240402 | 161700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240402 | 161600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240402 | 161500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240402 | 161400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240402 | 161300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240402 | 161200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240402 | 161100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240402 | 161000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240402 | 160900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240402 | 160800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240402 | 160700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240402 | 160600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240402 | 160500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240402 | 160400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240402 | 160300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240402 | 160200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240402 | 160100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240402 | 160000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240402 | 155900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 213 | 20240402 | 155800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240402 | 155700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240402 | 155600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240402 | 155500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240402 | 155400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240402 | 155300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240402 | 155200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240402 | 155100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240402 | 155000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240402 | 154900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240402 | 154800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240402 | 154700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240402 | 154600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240402 | 154500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240402 | 154400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20240402 | 154300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20240402 | 154200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20240402 | 154100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20240402 | 154000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20240402 | 153900 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20240402 | 153800 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20240402 | 153700 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20240402 | 153600 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20240402 | 153500 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20240402 | 153400 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20240402 | 153300 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20240402 | 153200 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20240402 | 153100 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20240402 | 153000 | 5254243650 | 33200 | 33200 | 33200 | 33200 | 3710 |
| 242 | 20240402 | 152900 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 243 | 20240402 | 152800 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 244 | 20240402 | 152700 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 245 | 20240402 | 152600 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 246 | 20240402 | 152500 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 247 | 20240402 | 152400 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 248 | 20240402 | 152300 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 249 | 20240402 | 152200 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 250 | 20240402 | 152100 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 251 | 20240402 | 152000 | 5131071650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 252 | 20240402 | 151900 | 5131071650 | 33250 | 33200 | 33250 | 33200 | 357 |
| 253 | 20240402 | 151800 | 5119218100 | 33250 | 33250 | 33250 | 33200 | 1115 |
| 254 | 20240402 | 151700 | 5082199200 | 33250 | 33250 | 33250 | 33250 | 26 |
| 255 | 20240402 | 151600 | 5081334700 | 33250 | 33200 | 33250 | 33200 | 1032 |
| 256 | 20240402 | 151500 | 5047066850 | 33250 | 33250 | 33250 | 33250 | 812 |
| 257 | 20240402 | 151400 | 5020067850 | 33300 | 33300 | 33300 | 33250 | 851 |
| 258 | 20240402 | 151300 | 4991771750 | 33300 | 33250 | 33300 | 33250 | 13 |
| 259 | 20240402 | 151200 | 4991339100 | 33250 | 33250 | 33250 | 33250 | 74 |
| 260 | 20240402 | 151100 | 4988878600 | 33300 | 33300 | 33300 | 33250 | 398 |
| 261 | 20240402 | 151000 | 4975625250 | 33300 | 33300 | 33450 | 33200 | 1586 |
| 262 | 20240402 | 150900 | 4922811750 | 33300 | 32950 | 33300 | 32950 | 2125 |
| 263 | 20240402 | 150800 | 4852401800 | 32950 | 32700 | 32950 | 32700 | 2544 |
| 264 | 20240402 | 150700 | 4768897950 | 32650 | 32700 | 32700 | 32650 | 60 |
| 265 | 20240402 | 150600 | 4766938850 | 32650 | 32650 | 32700 | 32650 | 163 |
| 266 | 20240402 | 150500 | 4761616850 | 32650 | 32550 | 32650 | 32550 | 128 |
| 267 | 20240402 | 150400 | 4757450250 | 32650 | 32650 | 32650 | 32650 | 149 |
| 268 | 20240402 | 150300 | 4752585400 | 32600 | 32650 | 32650 | 32600 | 100 |
| 269 | 20240402 | 150200 | 4749325100 | 32650 | 32650 | 32650 | 32650 | 5 |
| 270 | 20240402 | 150100 | 4749161850 | 32750 | 32600 | 32750 | 32600 | 129 |
| 271 | 20240402 | 150000 | 4744945150 | 32600 | 32600 | 32600 | 32600 | 11 |
| 272 | 20240402 | 145900 | 4744586550 | 32600 | 32550 | 32650 | 32550 | 11 |
| 273 | 20240402 | 145800 | 4744227900 | 32550 | 32600 | 32700 | 32550 | 196 |
| 274 | 20240402 | 145700 | 4737840150 | 32600 | 32750 | 32750 | 32600 | 309 |
| 275 | 20240402 | 145600 | 4727744300 | 32750 | 32700 | 32750 | 32650 | 383 |
| 276 | 20240402 | 145500 | 4715216450 | 32700 | 32700 | 32850 | 32650 | 559 |
| 277 | 20240402 | 145400 | 4696896350 | 32850 | 32650 | 32900 | 32600 | 3105 |
| 278 | 20240402 | 145300 | 4595001450 | 32650 | 32600 | 32650 | 32550 | 577 |
| 279 | 20240402 | 145200 | 4576188850 | 32650 | 32550 | 32650 | 32550 | 386 |
| 280 | 20240402 | 145100 | 4563617100 | 32550 | 32550 | 32550 | 32500 | 510 |
| 281 | 20240402 | 145000 | 4547041750 | 32550 | 32600 | 32600 | 32500 | 263 |
| 282 | 20240402 | 144900 | 4538486850 | 32600 | 32550 | 32600 | 32500 | 489 |
| 283 | 20240402 | 144800 | 4522570000 | 32600 | 32550 | 32800 | 32550 | 845 |
| 284 | 20240402 | 144700 | 4494925850 | 32500 | 32600 | 32600 | 32500 | 414 |
| 285 | 20240402 | 144600 | 4481464100 | 32500 | 32200 | 32550 | 32100 | 1696 |
| 286 | 20240402 | 144500 | 4426452700 | 32150 | 32200 | 32200 | 32100 | 392 |
| 287 | 20240402 | 144400 | 4413844950 | 32200 | 32250 | 32250 | 32200 | 419 |
| 288 | 20240402 | 144300 | 4400333900 | 32300 | 32300 | 32350 | 32250 | 326 |
| 289 | 20240402 | 144200 | 4389804600 | 32300 | 32300 | 32300 | 32250 | 389 |
| 290 | 20240402 | 144100 | 4377254550 | 32250 | 32350 | 32350 | 32250 | 401 |
| 291 | 20240402 | 144000 | 4364319850 | 32350 | 32000 | 32350 | 32000 | 1323 |
| 292 | 20240402 | 143900 | 4321747500 | 32000 | 32050 | 32050 | 32000 | 162 |
| 293 | 20240402 | 143800 | 4316563400 | 32050 | 32000 | 32050 | 31950 | 437 |
| 294 | 20240402 | 143700 | 4302578950 | 31950 | 32200 | 32200 | 31950 | 4776 |
| 295 | 20240402 | 143600 | 4149547600 | 32200 | 32150 | 32200 | 32150 | 387 |
| 296 | 20240402 | 143500 | 4137101900 | 32200 | 32200 | 32200 | 32150 | 223 |
| 297 | 20240402 | 143400 | 4129929050 | 32150 | 32200 | 32200 | 32150 | 245 |
| 298 | 20240402 | 143300 | 4122047800 | 32200 | 32200 | 32200 | 32150 | 193 |
| 299 | 20240402 | 143200 | 4115834700 | 32200 | 32100 | 32200 | 32100 | 915 |
| 300 | 20240402 | 143100 | 4086405450 | 32100 | 32100 | 32150 | 32100 | 260 |
| 301 | 20240402 | 143000 | 4078059400 | 32100 | 32150 | 32150 | 32100 | 401 |
| 302 | 20240402 | 142900 | 4065185250 | 32150 | 32150 | 32200 | 32100 | 583 |
| 303 | 20240402 | 142800 | 4046438200 | 32150 | 32200 | 32200 | 32150 | 971 |
| 304 | 20240402 | 142700 | 4015212550 | 32200 | 32300 | 32300 | 32150 | 1342 |
| 305 | 20240402 | 142600 | 3971986250 | 32300 | 32300 | 32300 | 32250 | 1036 |
| 306 | 20240402 | 142500 | 3938560800 | 32300 | 32300 | 32300 | 32300 | 223 |
| 307 | 20240402 | 142400 | 3931357900 | 32300 | 32300 | 32350 | 32300 | 411 |
| 308 | 20240402 | 142300 | 3918081650 | 32350 | 32300 | 32350 | 32300 | 199 |
| 309 | 20240402 | 142200 | 3911653100 | 32350 | 32300 | 32350 | 32300 | 210 |
| 310 | 20240402 | 142100 | 3904867950 | 32350 | 32350 | 32400 | 32300 | 246 |
| 311 | 20240402 | 142000 | 3896917100 | 32300 | 32350 | 32350 | 32300 | 243 |
| 312 | 20240402 | 141900 | 3889060250 | 32300 | 32250 | 32300 | 32250 | 356 |
| 313 | 20240402 | 141800 | 3877569200 | 32300 | 32250 | 32300 | 32200 | 418 |
| 314 | 20240402 | 141700 | 3864079350 | 32250 | 32250 | 32250 | 32200 | 238 |
| 315 | 20240402 | 141600 | 3856411600 | 32250 | 32200 | 32250 | 32200 | 310 |
| 316 | 20240402 | 141500 | 3846417800 | 32250 | 32250 | 32250 | 32200 | 169 |
| 317 | 20240402 | 141400 | 3840975300 | 32250 | 32250 | 32300 | 32200 | 307 |
| 318 | 20240402 | 141300 | 3831081000 | 32250 | 32250 | 32250 | 32200 | 520 |
| 319 | 20240402 | 141200 | 3814327700 | 32250 | 32300 | 32300 | 32200 | 331 |
| 320 | 20240402 | 141100 | 3803655650 | 32250 | 32250 | 32250 | 32250 | 217 |
| 321 | 20240402 | 141000 | 3796657400 | 32250 | 32300 | 32300 | 32250 | 316 |
| 322 | 20240402 | 140900 | 3786465700 | 32300 | 32300 | 32300 | 32250 | 196 |
| 323 | 20240402 | 140800 | 3780144000 | 32300 | 32300 | 32300 | 32250 | 228 |
| 324 | 20240402 | 140700 | 3772784750 | 32300 | 32300 | 32300 | 32300 | 324 |
| 325 | 20240402 | 140600 | 3762319550 | 32350 | 32350 | 32350 | 32300 | 249 |
| 326 | 20240402 | 140500 | 3754273750 | 32350 | 32400 | 32400 | 32300 | 373 |
| 327 | 20240402 | 140400 | 3742208500 | 32400 | 32350 | 32400 | 32350 | 567 |
| 328 | 20240402 | 140300 | 3723863650 | 32300 | 32350 | 32350 | 32250 | 239 |
| 329 | 20240402 | 140200 | 3716148150 | 32350 | 32350 | 32350 | 32300 | 432 |
| 330 | 20240402 | 140100 | 3702187500 | 32350 | 32350 | 32350 | 32300 | 267 |
| 331 | 20240402 | 140000 | 3693556600 | 32350 | 32350 | 32350 | 32300 | 317 |
| 332 | 20240402 | 135900 | 3683309400 | 32350 | 32300 | 32350 | 32300 | 423 |
| 333 | 20240402 | 135800 | 3669632500 | 32300 | 32350 | 32400 | 32300 | 276 |
| 334 | 20240402 | 135700 | 3660715700 | 32300 | 32350 | 32400 | 32300 | 738 |
| 335 | 20240402 | 135600 | 3636847550 | 32350 | 32400 | 32400 | 32350 | 386 |
| 336 | 20240402 | 135500 | 3624360400 | 32400 | 32400 | 32400 | 32350 | 288 |
| 337 | 20240402 | 135400 | 3615037700 | 32400 | 32450 | 32450 | 32400 | 408 |
| 338 | 20240402 | 135300 | 3601806600 | 32450 | 32550 | 32550 | 32400 | 1962 |
| 339 | 20240402 | 135200 | 3538048450 | 32550 | 32600 | 32600 | 32550 | 159 |
| 340 | 20240402 | 135100 | 3532872800 | 32550 | 32550 | 32600 | 32550 | 1096 |
| 341 | 20240402 | 135000 | 3497193850 | 32550 | 32650 | 32650 | 32550 | 422 |
| 342 | 20240402 | 134900 | 3483445000 | 32650 | 32650 | 32650 | 32600 | 665 |
| 343 | 20240402 | 134800 | 3461764950 | 32650 | 32650 | 32650 | 32600 | 273 |
| 344 | 20240402 | 134700 | 3452859250 | 32650 | 32600 | 32650 | 32600 | 501 |
| 345 | 20240402 | 134600 | 3436525950 | 32600 | 32650 | 32650 | 32600 | 932 |
| 346 | 20240402 | 134500 | 3406142650 | 32600 | 32650 | 32650 | 32600 | 537 |
| 347 | 20240402 | 134400 | 3388615500 | 32650 | 32750 | 32750 | 32650 | 1065 |
| 348 | 20240402 | 134300 | 3353818850 | 32700 | 32700 | 32700 | 32700 | 272 |
| 349 | 20240402 | 134200 | 3344924450 | 32650 | 32750 | 32750 | 32650 | 204 |
| 350 | 20240402 | 134100 | 3338258850 | 32700 | 32700 | 32700 | 32650 | 232 |
| 351 | 20240402 | 134000 | 3330680200 | 32700 | 32700 | 32700 | 32700 | 380 |
| 352 | 20240402 | 133900 | 3318254200 | 32700 | 32700 | 32800 | 32650 | 332 |
| 353 | 20240402 | 133800 | 3307397700 | 32700 | 32800 | 32800 | 32700 | 1329 |
| 354 | 20240402 | 133700 | 3263905800 | 32800 | 32850 | 32850 | 32750 | 573 |
| 355 | 20240402 | 133600 | 3245114650 | 32800 | 32850 | 32850 | 32800 | 587 |
| 356 | 20240402 | 133500 | 3225857050 | 32850 | 32850 | 32850 | 32800 | 259 |
| 357 | 20240402 | 133400 | 3217358300 | 32850 | 32950 | 32950 | 32850 | 1091 |
| 358 | 20240402 | 133300 | 3181501200 | 32900 | 32900 | 32900 | 32900 | 390 |
| 359 | 20240402 | 133200 | 3168670200 | 32950 | 33000 | 33000 | 32900 | 775 |
| 360 | 20240402 | 133100 | 3143121350 | 33000 | 32950 | 33000 | 32900 | 256 |
| 361 | 20240402 | 133000 | 3134691150 | 32950 | 32950 | 33000 | 32900 | 362 |
| 362 | 20240402 | 132900 | 3122772400 | 32950 | 32900 | 32950 | 32900 | 184 |
| 363 | 20240402 | 132800 | 3116717850 | 32900 | 32900 | 32950 | 32900 | 1537 |
| 364 | 20240402 | 132700 | 3066147050 | 32900 | 33000 | 33000 | 32900 | 3647 |
| 365 | 20240402 | 132600 | 2945932400 | 33000 | 33000 | 33000 | 33000 | 208 |
| 366 | 20240402 | 132500 | 2939068400 | 33000 | 33000 | 33000 | 33000 | 198 |
| 367 | 20240402 | 132400 | 2932534400 | 33000 | 33000 | 33000 | 33000 | 26 |
| 368 | 20240402 | 132300 | 2931676400 | 33000 | 33050 | 33050 | 33000 | 229 |
| 369 | 20240402 | 132200 | 2924119000 | 33050 | 33000 | 33050 | 33000 | 69 |
| 370 | 20240402 | 132100 | 2921839250 | 33050 | 33050 | 33050 | 33000 | 47 |
| 371 | 20240402 | 132000 | 2920287500 | 33000 | 33050 | 33050 | 33000 | 134 |
| 372 | 20240402 | 131900 | 2915861900 | 33000 | 33000 | 33000 | 33000 | 32 |
| 373 | 20240402 | 131800 | 2914805900 | 33000 | 33050 | 33050 | 33000 | 455 |
| 374 | 20240402 | 131700 | 2899773150 | 33050 | 33050 | 33050 | 33050 | 108 |
| 375 | 20240402 | 131600 | 2896203750 | 33050 | 33050 | 33050 | 33050 | 28 |
| 376 | 20240402 | 131500 | 2895278350 | 33050 | 33050 | 33050 | 33050 | 50 |
| 377 | 20240402 | 131400 | 2893625850 | 33050 | 33050 | 33050 | 33050 | 43 |
| 378 | 20240402 | 131300 | 2892204700 | 33050 | 33050 | 33050 | 33050 | 14 |
| 379 | 20240402 | 131200 | 2891742000 | 33050 | 33050 | 33050 | 33050 | 49 |
| 380 | 20240402 | 131100 | 2890122550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 381 | 20240402 | 131000 | 2890122550 | 33100 | 33050 | 33100 | 33050 | 247 |
| 382 | 20240402 | 130900 | 2881955650 | 33050 | 33000 | 33050 | 33000 | 332 |
| 383 | 20240402 | 130800 | 2870992700 | 33050 | 33000 | 33050 | 33000 | 1806 |
| 384 | 20240402 | 130700 | 2811392800 | 33000 | 33000 | 33000 | 33000 | 84 |
| 385 | 20240402 | 130600 | 2808620800 | 33050 | 33000 | 33050 | 33000 | 29 |
| 386 | 20240402 | 130500 | 2807663700 | 33000 | 33000 | 33000 | 33000 | 27 |
| 387 | 20240402 | 130400 | 2806772700 | 33000 | 33050 | 33100 | 33000 | 172 |
| 388 | 20240402 | 130300 | 2801089050 | 33050 | 33050 | 33100 | 33050 | 359 |
| 389 | 20240402 | 130200 | 2789224050 | 33050 | 33050 | 33050 | 33050 | 248 |
| 390 | 20240402 | 130100 | 2781027650 | 33100 | 33100 | 33150 | 33050 | 849 |
| 391 | 20240402 | 130000 | 2752944400 | 33100 | 33100 | 33100 | 33100 | 126 |
| 392 | 20240402 | 125900 | 2748773800 | 33100 | 33100 | 33100 | 33100 | 44 |
| 393 | 20240402 | 125800 | 2747317400 | 33100 | 33100 | 33150 | 33100 | 61 |
| 394 | 20240402 | 125700 | 2745298250 | 33100 | 33100 | 33100 | 33100 | 40 |
| 395 | 20240402 | 125600 | 2743974250 | 33100 | 33100 | 33100 | 33100 | 29 |
| 396 | 20240402 | 125500 | 2743014350 | 33100 | 33100 | 33150 | 33100 | 69 |
| 397 | 20240402 | 125400 | 2740730250 | 33150 | 33100 | 33150 | 33100 | 47 |
| 398 | 20240402 | 125300 | 2739174500 | 33100 | 33100 | 33100 | 33100 | 31 |
| 399 | 20240402 | 125200 | 2738148400 | 33100 | 33150 | 33150 | 33100 | 241 |
| 400 | 20240402 | 125100 | 2730159950 | 33150 | 33150 | 33150 | 33150 | 28 |
| 401 | 20240402 | 125000 | 2729231750 | 33150 | 33200 | 33200 | 33150 | 28 |
| 402 | 20240402 | 124900 | 2728302800 | 33200 | 33200 | 33200 | 33200 | 499 |
| 403 | 20240402 | 124800 | 2711736000 | 33200 | 33200 | 33250 | 33200 | 49 |
| 404 | 20240402 | 124700 | 2710108800 | 33200 | 33250 | 33250 | 33200 | 67 |
| 405 | 20240402 | 124600 | 2707882500 | 33200 | 33200 | 33200 | 33200 | 62 |
| 406 | 20240402 | 124500 | 2705824100 | 33200 | 33150 | 33200 | 33150 | 104 |
| 407 | 20240402 | 124400 | 2702372000 | 33150 | 33200 | 33200 | 33150 | 46 |
| 408 | 20240402 | 124300 | 2700847050 | 33200 | 33150 | 33200 | 33150 | 43 |
| 409 | 20240402 | 124200 | 2699421100 | 33200 | 33150 | 33200 | 33150 | 88 |
| 410 | 20240402 | 124100 | 2696500350 | 33150 | 33200 | 33200 | 33150 | 217 |
| 411 | 20240402 | 124000 | 2689297300 | 33200 | 33150 | 33200 | 33150 | 67 |
| 412 | 20240402 | 123900 | 2687073650 | 33200 | 33200 | 33200 | 33200 | 26 |
| 413 | 20240402 | 123800 | 2686210450 | 33200 | 33150 | 33200 | 33150 | 126 |
| 414 | 20240402 | 123700 | 2682028050 | 33150 | 33150 | 33150 | 33150 | 29 |
| 415 | 20240402 | 123600 | 2681066700 | 33200 | 33150 | 33200 | 33150 | 80 |
| 416 | 20240402 | 123500 | 2678411650 | 33150 | 33100 | 33150 | 33100 | 145 |
| 417 | 20240402 | 123400 | 2673607250 | 33100 | 33150 | 33150 | 33100 | 41 |
| 418 | 20240402 | 123300 | 2672249400 | 33100 | 33100 | 33100 | 33100 | 46 |
| 419 | 20240402 | 123200 | 2670726800 | 33100 | 33100 | 33100 | 33100 | 89 |
| 420 | 20240402 | 123100 | 2667780900 | 33150 | 33150 | 33150 | 33150 | 3 |
| 421 | 20240402 | 123000 | 2667681450 | 33150 | 33100 | 33150 | 33100 | 335 |
| 422 | 20240402 | 122900 | 2656577800 | 33100 | 33100 | 33100 | 33100 | 45 |
| 423 | 20240402 | 122800 | 2655088300 | 33100 | 33100 | 33100 | 33100 | 30 |
| 424 | 20240402 | 122700 | 2654095300 | 33150 | 33100 | 33150 | 33100 | 83 |
| 425 | 20240402 | 122600 | 2651345500 | 33100 | 33150 | 33150 | 33100 | 518 |
| 426 | 20240402 | 122500 | 2634174450 | 33200 | 33200 | 33200 | 33200 | 5 |
| 427 | 20240402 | 122400 | 2634008450 | 33150 | 33100 | 33150 | 33100 | 125 |
| 428 | 20240402 | 122300 | 2629866050 | 33100 | 33100 | 33100 | 33100 | 72 |
| 429 | 20240402 | 122200 | 2627482850 | 33100 | 33100 | 33100 | 33100 | 211 |
| 430 | 20240402 | 122100 | 2620498750 | 33100 | 33100 | 33100 | 33100 | 14 |
| 431 | 20240402 | 122000 | 2620035350 | 33100 | 33100 | 33100 | 33100 | 46 |
| 432 | 20240402 | 121900 | 2618512750 | 33100 | 33100 | 33100 | 33100 | 28 |
| 433 | 20240402 | 121800 | 2617585950 | 33100 | 33100 | 33100 | 33100 | 78 |
| 434 | 20240402 | 121700 | 2615004150 | 33100 | 33100 | 33100 | 33100 | 107 |
| 435 | 20240402 | 121600 | 2611462450 | 33100 | 33100 | 33100 | 33100 | 35 |
| 436 | 20240402 | 121500 | 2610303950 | 33100 | 33100 | 33100 | 33050 | 85 |
| 437 | 20240402 | 121400 | 2607491950 | 33100 | 33100 | 33100 | 33100 | 108 |
| 438 | 20240402 | 121300 | 2603917150 | 33100 | 33100 | 33100 | 33100 | 151 |
| 439 | 20240402 | 121200 | 2598919050 | 33100 | 33100 | 33100 | 33100 | 182 |
| 440 | 20240402 | 121100 | 2592894850 | 33050 | 33050 | 33050 | 33050 | 44 |
| 441 | 20240402 | 121000 | 2591440650 | 33050 | 33050 | 33100 | 33050 | 40 |
| 442 | 20240402 | 120900 | 2590118600 | 33050 | 33050 | 33050 | 33050 | 45 |
| 443 | 20240402 | 120800 | 2588631350 | 33050 | 33050 | 33100 | 33050 | 94 |
| 444 | 20240402 | 120700 | 2585522200 | 33100 | 33050 | 33100 | 33050 | 34 |
| 445 | 20240402 | 120600 | 2584398300 | 33050 | 33100 | 33100 | 33050 | 54 |
| 446 | 20240402 | 120500 | 2582612400 | 33100 | 33150 | 33150 | 33100 | 335 |
| 447 | 20240402 | 120400 | 2571518150 | 33100 | 33100 | 33100 | 33100 | 37 |
| 448 | 20240402 | 120300 | 2570293450 | 33100 | 33100 | 33100 | 33100 | 31 |
| 449 | 20240402 | 120200 | 2569267350 | 33100 | 33100 | 33100 | 33100 | 87 |
| 450 | 20240402 | 120100 | 2566387650 | 33100 | 33100 | 33100 | 33100 | 116 |
| 451 | 20240402 | 120000 | 2562548050 | 33100 | 33100 | 33150 | 33100 | 46 |
| 452 | 20240402 | 115900 | 2561025400 | 33100 | 33150 | 33150 | 33100 | 573 |
| 453 | 20240402 | 115800 | 2542059050 | 33100 | 33100 | 33100 | 33100 | 34 |
| 454 | 20240402 | 115700 | 2540933650 | 33100 | 33100 | 33100 | 33100 | 121 |
| 455 | 20240402 | 115600 | 2536928550 | 33100 | 33100 | 33100 | 33100 | 22 |
| 456 | 20240402 | 115500 | 2536200350 | 33050 | 33050 | 33100 | 33050 | 170 |
| 457 | 20240402 | 115400 | 2530576850 | 33050 | 33000 | 33050 | 33000 | 135 |
| 458 | 20240402 | 115300 | 2526116350 | 33000 | 33000 | 33000 | 33000 | 28 |
| 459 | 20240402 | 115200 | 2525192350 | 33000 | 33000 | 33050 | 33000 | 63 |
| 460 | 20240402 | 115100 | 2523112900 | 33050 | 33050 | 33050 | 33050 | 28 |
| 461 | 20240402 | 115000 | 2522187500 | 33050 | 33050 | 33100 | 33050 | 27 |
| 462 | 20240402 | 114900 | 2521295100 | 33050 | 33000 | 33050 | 33000 | 368 |
| 463 | 20240402 | 114800 | 2509133800 | 33000 | 33000 | 33000 | 33000 | 39 |
| 464 | 20240402 | 114700 | 2507846800 | 33000 | 32950 | 33000 | 32950 | 129 |
| 465 | 20240402 | 114600 | 2503590550 | 33000 | 33000 | 33000 | 32950 | 35 |
| 466 | 20240402 | 114500 | 2502436300 | 33000 | 32950 | 33000 | 32950 | 47 |
| 467 | 20240402 | 114400 | 2500885650 | 33000 | 33000 | 33050 | 33000 | 140 |
| 468 | 20240402 | 114300 | 2496263300 | 33000 | 33000 | 33000 | 33000 | 33 |
| 469 | 20240402 | 114200 | 2495174300 | 33000 | 33000 | 33000 | 33000 | 425 |
| 470 | 20240402 | 114100 | 2481149300 | 33050 | 33050 | 33050 | 33000 | 19 |
| 471 | 20240402 | 114000 | 2480522000 | 33000 | 33100 | 33100 | 33000 | 98 |
| 472 | 20240402 | 113900 | 2477283950 | 33100 | 33050 | 33100 | 33000 | 77 |
| 473 | 20240402 | 113800 | 2474739300 | 33000 | 33050 | 33050 | 33000 | 229 |
| 474 | 20240402 | 113700 | 2467180850 | 33050 | 33000 | 33050 | 33000 | 93 |
| 475 | 20240402 | 113600 | 2464109750 | 33050 | 33050 | 33050 | 33000 | 63 |
| 476 | 20240402 | 113500 | 2462029000 | 33000 | 33000 | 33000 | 33000 | 131 |
| 477 | 20240402 | 113400 | 2457706000 | 33000 | 33000 | 33000 | 33000 | 194 |
| 478 | 20240402 | 113300 | 2451304000 | 33000 | 33000 | 33050 | 33000 | 142 |
| 479 | 20240402 | 113200 | 2446617500 | 33000 | 33000 | 33000 | 33000 | 46 |
| 480 | 20240402 | 113100 | 2445099500 | 33000 | 33000 | 33000 | 33000 | 122 |
| 481 | 20240402 | 113000 | 2441073500 | 33000 | 33000 | 33000 | 33000 | 390 |
| 482 | 20240402 | 112900 | 2428203500 | 33000 | 33000 | 33000 | 32950 | 1180 |
| 483 | 20240402 | 112800 | 2389265750 | 33000 | 33000 | 33000 | 33000 | 30 |
| 484 | 20240402 | 112700 | 2388275750 | 33050 | 33100 | 33100 | 33050 | 203 |
| 485 | 20240402 | 112600 | 2381565600 | 33100 | 33050 | 33100 | 33050 | 64 |
| 486 | 20240402 | 112500 | 2379449850 | 33000 | 33050 | 33050 | 33000 | 745 |
| 487 | 20240402 | 112400 | 2354827900 | 33050 | 33050 | 33050 | 33050 | 151 |
| 488 | 20240402 | 112300 | 2349837350 | 33050 | 33000 | 33050 | 33000 | 309 |
| 489 | 20240402 | 112200 | 2339632400 | 33000 | 33050 | 33050 | 33000 | 601 |
| 490 | 20240402 | 112100 | 2319778450 | 33050 | 33050 | 33050 | 33000 | 43 |
| 491 | 20240402 | 112000 | 2318359000 | 33050 | 33000 | 33050 | 33000 | 372 |
| 492 | 20240402 | 111900 | 2306070700 | 33000 | 33050 | 33050 | 33000 | 196 |
| 493 | 20240402 | 111800 | 2299602500 | 33000 | 33000 | 33050 | 33000 | 119 |
| 494 | 20240402 | 111700 | 2295673000 | 33000 | 33100 | 33100 | 33000 | 1326 |
| 495 | 20240402 | 111600 | 2251850250 | 33100 | 33100 | 33100 | 33100 | 56 |
| 496 | 20240402 | 111500 | 2249996650 | 33100 | 33050 | 33100 | 33050 | 63 |
| 497 | 20240402 | 111400 | 2247912000 | 33050 | 33050 | 33050 | 33050 | 712 |
| 498 | 20240402 | 111300 | 2224380400 | 33100 | 32950 | 33100 | 32950 | 645 |
| 499 | 20240402 | 111200 | 2203091950 | 33000 | 33000 | 33000 | 32950 | 762 |
| 500 | 20240402 | 111100 | 2177954000 | 33000 | 33200 | 33200 | 32950 | 7200 |
| 501 | 20240402 | 111000 | 1940122750 | 33200 | 33250 | 33250 | 33150 | 1043 |
| 502 | 20240402 | 110900 | 1905471350 | 33300 | 33300 | 33350 | 33250 | 592 |
| 503 | 20240402 | 110800 | 1885759700 | 33300 | 33300 | 33350 | 33300 | 136 |
| 504 | 20240402 | 110700 | 1881230750 | 33300 | 33350 | 33350 | 33300 | 404 |
| 505 | 20240402 | 110600 | 1867775750 | 33350 | 33350 | 33350 | 33350 | 142 |
| 506 | 20240402 | 110500 | 1863040050 | 33300 | 33300 | 33300 | 33300 | 351 |
| 507 | 20240402 | 110400 | 1851351750 | 33350 | 33350 | 33350 | 33350 | 129 |
| 508 | 20240402 | 110300 | 1847049600 | 33350 | 33300 | 33350 | 33300 | 56 |
| 509 | 20240402 | 110200 | 1845182700 | 33350 | 33400 | 33400 | 33300 | 560 |
| 510 | 20240402 | 110100 | 1826507550 | 33400 | 33400 | 33400 | 33400 | 120 |
| 511 | 20240402 | 110000 | 1822499550 | 33400 | 33300 | 33400 | 33300 | 1653 |
| 512 | 20240402 | 105900 | 1767310500 | 33300 | 33300 | 33300 | 33300 | 42 |
| 513 | 20240402 | 105800 | 1765911900 | 33350 | 33300 | 33350 | 33300 | 55 |
| 514 | 20240402 | 105700 | 1764079400 | 33350 | 33300 | 33350 | 33300 | 113 |
| 515 | 20240402 | 105600 | 1760313950 | 33300 | 33300 | 33350 | 33300 | 153 |
| 516 | 20240402 | 105500 | 1755213500 | 33300 | 33350 | 33350 | 33300 | 155 |
| 517 | 20240402 | 105400 | 1750046550 | 33350 | 33350 | 33350 | 33350 | 43 |
| 518 | 20240402 | 105300 | 1748612500 | 33350 | 33350 | 33350 | 33350 | 43 |
| 519 | 20240402 | 105200 | 1747178450 | 33350 | 33350 | 33400 | 33350 | 304 |
| 520 | 20240402 | 105100 | 1737038750 | 33350 | 33350 | 33350 | 33350 | 230 |
| 521 | 20240402 | 105000 | 1729368250 | 33400 | 33450 | 33450 | 33350 | 920 |
| 522 | 20240402 | 104900 | 1698613600 | 33500 | 33500 | 33500 | 33450 | 55 |
| 523 | 20240402 | 104800 | 1696772450 | 33500 | 33500 | 33500 | 33500 | 18 |
| 524 | 20240402 | 104700 | 1696169450 | 33500 | 33500 | 33500 | 33450 | 154 |
| 525 | 20240402 | 104600 | 1691011250 | 33500 | 33500 | 33500 | 33500 | 110 |
| 526 | 20240402 | 104500 | 1687326250 | 33500 | 33400 | 33500 | 33400 | 692 |
| 527 | 20240402 | 104400 | 1664189950 | 33400 | 33400 | 33400 | 33400 | 534 |
| 528 | 20240402 | 104300 | 1646354350 | 33400 | 33450 | 33450 | 33400 | 500 |
| 529 | 20240402 | 104200 | 1629630550 | 33450 | 33450 | 33500 | 33450 | 405 |
| 530 | 20240402 | 104100 | 1616083150 | 33450 | 33500 | 33500 | 33450 | 2628 |
| 531 | 20240402 | 104000 | 1528048850 | 33500 | 33550 | 33550 | 33500 | 111 |
| 532 | 20240402 | 103900 | 1524329750 | 33550 | 33600 | 33600 | 33500 | 1906 |
| 533 | 20240402 | 103800 | 1460392200 | 33550 | 33550 | 33600 | 33550 | 330 |
| 534 | 20240402 | 103700 | 1449316850 | 33600 | 33600 | 33650 | 33600 | 2072 |
| 535 | 20240402 | 103600 | 1379694150 | 33650 | 33650 | 33650 | 33650 | 163 |
| 536 | 20240402 | 103500 | 1374209200 | 33700 | 33650 | 33700 | 33650 | 1299 |
| 537 | 20240402 | 103400 | 1330497100 | 33650 | 33700 | 33700 | 33650 | 264 |
| 538 | 20240402 | 103300 | 1321613250 | 33700 | 33700 | 33700 | 33700 | 158 |
| 539 | 20240402 | 103200 | 1316288650 | 33700 | 33700 | 33700 | 33650 | 3061 |
| 540 | 20240402 | 103100 | 1213136450 | 33700 | 33750 | 33750 | 33700 | 38 |
| 541 | 20240402 | 103000 | 1211854750 | 33750 | 33700 | 33750 | 33700 | 88 |
| 542 | 20240402 | 102900 | 1208888400 | 33700 | 33750 | 33750 | 33700 | 424 |
| 543 | 20240402 | 102800 | 1194599250 | 33750 | 33750 | 33750 | 33750 | 421 |
| 544 | 20240402 | 102700 | 1180390500 | 33750 | 33750 | 33750 | 33750 | 98 |
| 545 | 20240402 | 102600 | 1177083000 | 33750 | 33800 | 33800 | 33750 | 56 |
| 546 | 20240402 | 102500 | 1175192850 | 33800 | 33800 | 33800 | 33800 | 120 |
| 547 | 20240402 | 102400 | 1171136850 | 33800 | 33800 | 33800 | 33750 | 212 |
| 548 | 20240402 | 102300 | 1163972600 | 33750 | 33800 | 33800 | 33750 | 180 |
| 549 | 20240402 | 102200 | 1157892000 | 33800 | 33750 | 33800 | 33750 | 149 |
| 550 | 20240402 | 102100 | 1152859100 | 33800 | 33800 | 33800 | 33750 | 77 |
| 551 | 20240402 | 102000 | 1150257300 | 33800 | 33800 | 33850 | 33800 | 289 |
| 552 | 20240402 | 101900 | 1140486350 | 33800 | 33800 | 33800 | 33800 | 5 |
| 553 | 20240402 | 101800 | 1140317350 | 33800 | 33800 | 33800 | 33800 | 89 |
| 554 | 20240402 | 101700 | 1137309150 | 33750 | 33750 | 33800 | 33750 | 157 |
| 555 | 20240402 | 101600 | 1132009750 | 33750 | 33750 | 33750 | 33750 | 209 |
| 556 | 20240402 | 101500 | 1124956000 | 33750 | 33750 | 33750 | 33750 | 49 |
| 557 | 20240402 | 101400 | 1123302250 | 33750 | 33700 | 33750 | 33700 | 280 |
| 558 | 20240402 | 101300 | 1113861750 | 33700 | 33750 | 33750 | 33650 | 1221 |
| 559 | 20240402 | 101200 | 1072746950 | 33750 | 33850 | 33850 | 33750 | 3027 |
| 560 | 20240402 | 101100 | 970391450 | 33850 | 33850 | 33900 | 33850 | 362 |
| 561 | 20240402 | 101000 | 958137700 | 33900 | 33850 | 33900 | 33850 | 129 |
| 562 | 20240402 | 100900 | 953770950 | 33900 | 33850 | 33900 | 33850 | 27 |
| 563 | 20240402 | 100800 | 952856900 | 33850 | 33900 | 33900 | 33850 | 906 |
| 564 | 20240402 | 100700 | 922158800 | 33900 | 33950 | 33950 | 33900 | 122 |
| 565 | 20240402 | 100600 | 918022800 | 33900 | 33900 | 33900 | 33900 | 87 |
| 566 | 20240402 | 100500 | 915073500 | 33950 | 33900 | 33950 | 33900 | 248 |
| 567 | 20240402 | 100400 | 906665550 | 33950 | 33950 | 33950 | 33950 | 1 |
| 568 | 20240402 | 100300 | 906631600 | 33950 | 33950 | 33950 | 33950 | 66 |
| 569 | 20240402 | 100200 | 904390900 | 33950 | 33950 | 33950 | 33950 | 32 |
| 570 | 20240402 | 100100 | 903304500 | 33950 | 33950 | 33950 | 33950 | 54 |
| 571 | 20240402 | 100000 | 901471200 | 33950 | 33950 | 33950 | 33950 | 70 |
| 572 | 20240402 | 095900 | 899094700 | 33900 | 33900 | 33900 | 33900 | 219 |
| 573 | 20240402 | 095800 | 891670600 | 33900 | 33900 | 33950 | 33900 | 41 |
| 574 | 20240402 | 095700 | 890280650 | 33900 | 33900 | 33900 | 33900 | 60 |
| 575 | 20240402 | 095600 | 888246650 | 33900 | 33900 | 33900 | 33900 | 87 |
| 576 | 20240402 | 095500 | 885297350 | 33900 | 33900 | 33900 | 33900 | 142 |
| 577 | 20240402 | 095400 | 880483550 | 33900 | 33900 | 33900 | 33850 | 247 |
| 578 | 20240402 | 095300 | 872121500 | 33900 | 33900 | 33900 | 33900 | 151 |
| 579 | 20240402 | 095200 | 867002600 | 33900 | 33900 | 33900 | 33850 | 120 |
| 580 | 20240402 | 095100 | 862938650 | 33850 | 33900 | 33900 | 33850 | 754 |
| 581 | 20240402 | 095000 | 837415700 | 33900 | 33900 | 33900 | 33850 | 40 |
| 582 | 20240402 | 094900 | 836061150 | 33900 | 33900 | 33900 | 33900 | 187 |
| 583 | 20240402 | 094800 | 829721850 | 33950 | 33950 | 33950 | 33900 | 34 |
| 584 | 20240402 | 094700 | 828569100 | 33900 | 33900 | 33950 | 33900 | 132 |
| 585 | 20240402 | 094600 | 824094250 | 33900 | 33900 | 33950 | 33900 | 297 |
| 586 | 20240402 | 094500 | 814014950 | 33900 | 33900 | 33950 | 33900 | 169 |
| 587 | 20240402 | 094400 | 808279200 | 33900 | 33800 | 33900 | 33800 | 466 |
| 588 | 20240402 | 094300 | 792484500 | 33800 | 33900 | 33900 | 33800 | 539 |
| 589 | 20240402 | 094200 | 774249050 | 33900 | 33850 | 33900 | 33850 | 138 |
| 590 | 20240402 | 094100 | 769572300 | 33900 | 33900 | 33900 | 33850 | 192 |
| 591 | 20240402 | 094000 | 763072600 | 33900 | 33900 | 33900 | 33850 | 88 |
| 592 | 20240402 | 093900 | 760090800 | 33900 | 33900 | 33950 | 33900 | 276 |
| 593 | 20240402 | 093800 | 750733900 | 33900 | 33900 | 33950 | 33900 | 65 |
| 594 | 20240402 | 093700 | 748529350 | 33900 | 33850 | 33950 | 33850 | 56 |
| 595 | 20240402 | 093600 | 746631900 | 33850 | 33900 | 33950 | 33850 | 506 |
| 596 | 20240402 | 093500 | 729483450 | 33950 | 33950 | 34000 | 33950 | 51 |
| 597 | 20240402 | 093400 | 727751950 | 33900 | 33850 | 33900 | 33850 | 510 |
| 598 | 20240402 | 093300 | 710463950 | 33850 | 34000 | 34000 | 33850 | 2277 |
| 599 | 20240402 | 093200 | 633223500 | 34000 | 34150 | 34150 | 34000 | 101 |
| 600 | 20240402 | 093100 | 629781250 | 34000 | 34000 | 34000 | 33950 | 895 |
| 601 | 20240402 | 093000 | 599377900 | 34000 | 34100 | 34100 | 34000 | 1930 |
| 602 | 20240402 | 092900 | 533707600 | 34100 | 34200 | 34200 | 34100 | 536 |
| 603 | 20240402 | 092800 | 515418400 | 34200 | 34200 | 34250 | 34200 | 97 |
| 604 | 20240402 | 092700 | 512100250 | 34200 | 34200 | 34200 | 34200 | 102 |
| 605 | 20240402 | 092600 | 508611850 | 34200 | 34200 | 34200 | 34200 | 7 |
| 606 | 20240402 | 092500 | 508372450 | 34200 | 34200 | 34200 | 34200 | 1 |
| 607 | 20240402 | 092400 | 508338250 | 34100 | 34150 | 34200 | 34100 | 257 |
| 608 | 20240402 | 092300 | 499562050 | 34200 | 34150 | 34200 | 34150 | 48 |
| 609 | 20240402 | 092200 | 497920650 | 34100 | 34100 | 34150 | 34100 | 902 |
| 610 | 20240402 | 092100 | 467161200 | 34100 | 34150 | 34150 | 34050 | 220 |
| 611 | 20240402 | 092000 | 459658450 | 34150 | 34250 | 34250 | 34000 | 4854 |
| 612 | 20240402 | 091900 | 294345700 | 34250 | 34200 | 34250 | 34200 | 388 |
| 613 | 20240402 | 091800 | 281065100 | 34250 | 34250 | 34250 | 34250 | 123 |
| 614 | 20240402 | 091700 | 276852350 | 34250 | 34350 | 34350 | 34250 | 392 |
| 615 | 20240402 | 091600 | 263425100 | 34350 | 34400 | 34450 | 34250 | 999 |
| 616 | 20240402 | 091500 | 229140450 | 34450 | 34450 | 34450 | 34400 | 368 |
| 617 | 20240402 | 091400 | 216469500 | 34450 | 34500 | 34500 | 34450 | 749 |
| 618 | 20240402 | 091300 | 190655700 | 34500 | 34500 | 34550 | 34500 | 107 |
| 619 | 20240402 | 091200 | 186963700 | 34500 | 34500 | 34500 | 34500 | 479 |
| 620 | 20240402 | 091100 | 170438200 | 34500 | 34600 | 34600 | 34500 | 658 |
| 621 | 20240402 | 091000 | 147736900 | 34500 | 34550 | 34550 | 34500 | 409 |
| 622 | 20240402 | 090900 | 133615900 | 34550 | 34500 | 34550 | 34500 | 33 |
| 623 | 20240402 | 090800 | 132477200 | 34500 | 34550 | 34550 | 34450 | 839 |
| 624 | 20240402 | 090700 | 103515850 | 34600 | 34650 | 34700 | 34600 | 1535 |
| 625 | 20240402 | 090600 | 50365450 | 34650 | 34750 | 34750 | 34650 | 511 |
| 626 | 20240402 | 090500 | 32633350 | 34800 | 34750 | 34850 | 34750 | 149 |
| 627 | 20240402 | 090400 | 27452450 | 34700 | 34750 | 34750 | 34700 | 8 |
| 628 | 20240402 | 090300 | 27174800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 629 | 20240402 | 090200 | 27174800 | 34700 | 34950 | 34950 | 34700 | 541 |
| 630 | 20240402 | 090100 | 8397250 | 34950 | 34950 | 35000 | 34950 | 30 |
| 631 | 20240402 | 090000 | 7347900 | 34750 | 34800 | 35000 | 34750 | 186 |