31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 183200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 24149 |
| 3 | 20240401 | 183100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240401 | 183000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240401 | 182900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240401 | 182800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240401 | 182700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240401 | 182600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240401 | 182500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240401 | 182400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240401 | 182300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240401 | 182200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240401 | 182100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240401 | 182000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240401 | 181900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240401 | 181800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240401 | 181700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240401 | 181600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240401 | 181500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240401 | 181400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240401 | 181300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240401 | 181200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240401 | 181100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240401 | 181000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240401 | 180900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240401 | 180800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240401 | 180700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240401 | 180600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240401 | 180500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240401 | 180400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240401 | 180300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240401 | 180200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 24149 |
| 33 | 20240401 | 180100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240401 | 180000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240401 | 175900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240401 | 175800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240401 | 175700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240401 | 175600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240401 | 175500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240401 | 175400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240401 | 175300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240401 | 175200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240401 | 175100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240401 | 175000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240401 | 174900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240401 | 174800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240401 | 174700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240401 | 174600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240401 | 174500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240401 | 174400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240401 | 174300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240401 | 174200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240401 | 174100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240401 | 174000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240401 | 173900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240401 | 173800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240401 | 173700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240401 | 173600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240401 | 173500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240401 | 173400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240401 | 173300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240401 | 173200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 24149 |
| 63 | 20240401 | 173100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240401 | 173000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240401 | 172900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240401 | 172800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240401 | 172700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240401 | 172600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240401 | 172500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240401 | 172400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240401 | 172300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240401 | 172200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240401 | 172100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240401 | 172000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240401 | 171900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240401 | 171800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240401 | 171700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240401 | 171600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240401 | 171500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240401 | 171400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240401 | 171300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240401 | 171200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240401 | 171100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240401 | 171000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240401 | 170900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240401 | 170800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240401 | 170700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240401 | 170600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240401 | 170500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240401 | 170400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240401 | 170300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240401 | 170200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 24149 |
| 93 | 20240401 | 170100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240401 | 170000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240401 | 165900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240401 | 165800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240401 | 165700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240401 | 165600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240401 | 165500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240401 | 165400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240401 | 165300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240401 | 165200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240401 | 165100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240401 | 165000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240401 | 164900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240401 | 164800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240401 | 164700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240401 | 164600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240401 | 164500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240401 | 164400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240401 | 164300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240401 | 164200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240401 | 164100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240401 | 164000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240401 | 163900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240401 | 163800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240401 | 163700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240401 | 163600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240401 | 163500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240401 | 163400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240401 | 163300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240401 | 163200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 24149 |
| 123 | 20240401 | 163100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240401 | 163000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240401 | 162900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240401 | 162800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240401 | 162700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240401 | 162600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240401 | 162500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240401 | 162400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240401 | 162300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240401 | 162200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240401 | 162100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240401 | 162000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240401 | 161900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240401 | 161800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240401 | 161700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240401 | 161600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240401 | 161500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240401 | 161400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240401 | 161300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240401 | 161200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240401 | 161100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240401 | 161000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240401 | 160900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240401 | 160800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240401 | 160700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240401 | 160600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240401 | 160500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240401 | 160400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240401 | 160300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240401 | 160200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 24149 |
| 153 | 20240401 | 160100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240401 | 160000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240401 | 155900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240401 | 155800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240401 | 155700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240401 | 155600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240401 | 155500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240401 | 155400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240401 | 155300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240401 | 155200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240401 | 155100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240401 | 155000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240401 | 154900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240401 | 154800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240401 | 154700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240401 | 154600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240401 | 154500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240401 | 154400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240401 | 154300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240401 | 154200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240401 | 154100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240401 | 154000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240401 | 153900 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240401 | 153800 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240401 | 153700 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240401 | 153600 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240401 | 153500 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240401 | 153400 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240401 | 153300 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240401 | 153200 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 24149 |
| 183 | 20240401 | 153100 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240401 | 153000 | 39657148450 | 46900 | 46900 | 46900 | 46900 | 24149 |
| 185 | 20240401 | 152900 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 186 | 20240401 | 152800 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 187 | 20240401 | 152700 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 188 | 20240401 | 152600 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 189 | 20240401 | 152500 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 190 | 20240401 | 152400 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 191 | 20240401 | 152300 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 192 | 20240401 | 152200 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 193 | 20240401 | 152100 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 194 | 20240401 | 152000 | 38524560350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 195 | 20240401 | 151900 | 38524560350 | 46850 | 46850 | 46850 | 46800 | 2072 |
| 196 | 20240401 | 151800 | 38427543550 | 46800 | 46800 | 46850 | 46800 | 2795 |
| 197 | 20240401 | 151700 | 38296715250 | 46850 | 46750 | 46850 | 46750 | 2779 |
| 198 | 20240401 | 151600 | 38166671100 | 46800 | 46800 | 46850 | 46750 | 1111 |
| 199 | 20240401 | 151500 | 38114668600 | 46850 | 46750 | 46900 | 46700 | 18278 |
| 200 | 20240401 | 151400 | 37258928350 | 46700 | 46700 | 46750 | 46700 | 2891 |
| 201 | 20240401 | 151300 | 37123792000 | 46750 | 46750 | 46750 | 46700 | 477 |
| 202 | 20240401 | 151200 | 37101513250 | 46700 | 46700 | 46700 | 46650 | 4640 |
| 203 | 20240401 | 151100 | 36884839100 | 46650 | 46650 | 46700 | 46650 | 976 |
| 204 | 20240401 | 151000 | 36839291150 | 46650 | 46700 | 46700 | 46650 | 1127 |
| 205 | 20240401 | 150900 | 36786663850 | 46700 | 46600 | 46700 | 46600 | 1711 |
| 206 | 20240401 | 150800 | 36706838800 | 46650 | 46650 | 46650 | 46600 | 612 |
| 207 | 20240401 | 150700 | 36678294250 | 46650 | 46600 | 46650 | 46600 | 3099 |
| 208 | 20240401 | 150600 | 36533733650 | 46600 | 46550 | 46650 | 46550 | 2454 |
| 209 | 20240401 | 150500 | 36419379000 | 46550 | 46550 | 46600 | 46550 | 579 |
| 210 | 20240401 | 150400 | 36392423350 | 46600 | 46600 | 46600 | 46550 | 1109 |
| 211 | 20240401 | 150300 | 36340768800 | 46550 | 46550 | 46600 | 46550 | 1051 |
| 212 | 20240401 | 150200 | 36291820250 | 46600 | 46550 | 46600 | 46500 | 891 |
| 213 | 20240401 | 150100 | 36250342000 | 46550 | 46550 | 46600 | 46550 | 536 |
| 214 | 20240401 | 150000 | 36225383450 | 46550 | 46500 | 46600 | 46500 | 1057 |
| 215 | 20240401 | 145900 | 36176188800 | 46500 | 46550 | 46550 | 46500 | 240 |
| 216 | 20240401 | 145800 | 36165022050 | 46550 | 46500 | 46550 | 46500 | 239 |
| 217 | 20240401 | 145700 | 36153906300 | 46550 | 46500 | 46550 | 46450 | 1090 |
| 218 | 20240401 | 145600 | 36103211000 | 46450 | 46500 | 46500 | 46450 | 1338 |
| 219 | 20240401 | 145500 | 36041002300 | 46500 | 46450 | 46500 | 46450 | 181 |
| 220 | 20240401 | 145400 | 36032590200 | 46450 | 46500 | 46500 | 46400 | 589 |
| 221 | 20240401 | 145300 | 36005231350 | 46450 | 46450 | 46450 | 46400 | 882 |
| 222 | 20240401 | 145200 | 35964279450 | 46400 | 46400 | 46450 | 46400 | 405 |
| 223 | 20240401 | 145100 | 35945485550 | 46400 | 46400 | 46450 | 46400 | 206 |
| 224 | 20240401 | 145000 | 35935925150 | 46400 | 46400 | 46500 | 46400 | 1541 |
| 225 | 20240401 | 144900 | 35864359250 | 46400 | 46400 | 46450 | 46400 | 188 |
| 226 | 20240401 | 144800 | 35855633350 | 46400 | 46500 | 46550 | 46400 | 449 |
| 227 | 20240401 | 144700 | 35834775700 | 46500 | 46450 | 46500 | 46400 | 2132 |
| 228 | 20240401 | 144600 | 35735721600 | 46450 | 46450 | 46450 | 46400 | 1126 |
| 229 | 20240401 | 144500 | 35683420850 | 46400 | 46400 | 46450 | 46400 | 251 |
| 230 | 20240401 | 144400 | 35671766850 | 46400 | 46400 | 46450 | 46350 | 317 |
| 231 | 20240401 | 144300 | 35657057350 | 46400 | 46300 | 46400 | 46300 | 914 |
| 232 | 20240401 | 144200 | 35614669250 | 46350 | 46300 | 46350 | 46250 | 591 |
| 233 | 20240401 | 144100 | 35587319300 | 46250 | 46350 | 46350 | 46250 | 1267 |
| 234 | 20240401 | 144000 | 35528652250 | 46350 | 46400 | 46400 | 46350 | 1367 |
| 235 | 20240401 | 143900 | 35465287300 | 46350 | 46400 | 46450 | 46350 | 848 |
| 236 | 20240401 | 143800 | 35425958250 | 46450 | 46450 | 46450 | 46400 | 1284 |
| 237 | 20240401 | 143700 | 35366378550 | 46450 | 46450 | 46500 | 46450 | 1244 |
| 238 | 20240401 | 143600 | 35308594700 | 46450 | 46500 | 46500 | 46450 | 1008 |
| 239 | 20240401 | 143500 | 35261770150 | 46500 | 46500 | 46500 | 46450 | 225 |
| 240 | 20240401 | 143400 | 35251311600 | 46500 | 46500 | 46500 | 46450 | 336 |
| 241 | 20240401 | 143300 | 35235695550 | 46500 | 46500 | 46500 | 46450 | 588 |
| 242 | 20240401 | 143200 | 35208368550 | 46500 | 46500 | 46550 | 46500 | 1220 |
| 243 | 20240401 | 143100 | 35151627200 | 46500 | 46550 | 46600 | 46500 | 442 |
| 244 | 20240401 | 143000 | 35131053300 | 46550 | 46550 | 46600 | 46500 | 1335 |
| 245 | 20240401 | 142900 | 35068908250 | 46550 | 46550 | 46550 | 46500 | 604 |
| 246 | 20240401 | 142800 | 35040794200 | 46500 | 46550 | 46550 | 46500 | 646 |
| 247 | 20240401 | 142700 | 35010731500 | 46550 | 46500 | 46550 | 46500 | 627 |
| 248 | 20240401 | 142600 | 34981572500 | 46500 | 46550 | 46550 | 46500 | 302 |
| 249 | 20240401 | 142500 | 34967519800 | 46550 | 46500 | 46550 | 46500 | 1377 |
| 250 | 20240401 | 142400 | 34903444450 | 46500 | 46550 | 46600 | 46500 | 723 |
| 251 | 20240401 | 142300 | 34869790200 | 46550 | 46600 | 46600 | 46550 | 1029 |
| 252 | 20240401 | 142200 | 34821867950 | 46550 | 46550 | 46600 | 46500 | 589 |
| 253 | 20240401 | 142100 | 34794452300 | 46550 | 46550 | 46550 | 46500 | 858 |
| 254 | 20240401 | 142000 | 34754518200 | 46550 | 46550 | 46550 | 46500 | 496 |
| 255 | 20240401 | 141900 | 34731434150 | 46550 | 46600 | 46600 | 46500 | 1027 |
| 256 | 20240401 | 141800 | 34683663500 | 46600 | 46500 | 46600 | 46500 | 1988 |
| 257 | 20240401 | 141700 | 34591130300 | 46500 | 46600 | 46600 | 46500 | 2331 |
| 258 | 20240401 | 141600 | 34482648500 | 46600 | 46600 | 46600 | 46550 | 320 |
| 259 | 20240401 | 141500 | 34467748700 | 46600 | 46600 | 46600 | 46550 | 472 |
| 260 | 20240401 | 141400 | 34445765200 | 46600 | 46600 | 46600 | 46550 | 365 |
| 261 | 20240401 | 141300 | 34428760850 | 46600 | 46600 | 46650 | 46550 | 612 |
| 262 | 20240401 | 141200 | 34400241600 | 46600 | 46550 | 46600 | 46550 | 1045 |
| 263 | 20240401 | 141100 | 34351548350 | 46550 | 46600 | 46600 | 46550 | 225 |
| 264 | 20240401 | 141000 | 34341067450 | 46600 | 46600 | 46600 | 46550 | 523 |
| 265 | 20240401 | 140900 | 34316705700 | 46600 | 46600 | 46600 | 46550 | 200 |
| 266 | 20240401 | 140800 | 34307391100 | 46600 | 46550 | 46600 | 46550 | 479 |
| 267 | 20240401 | 140700 | 34285078650 | 46600 | 46600 | 46600 | 46550 | 746 |
| 268 | 20240401 | 140600 | 34250322850 | 46550 | 46600 | 46650 | 46550 | 828 |
| 269 | 20240401 | 140500 | 34211736400 | 46600 | 46600 | 46650 | 46600 | 410 |
| 270 | 20240401 | 140400 | 34192626350 | 46600 | 46600 | 46650 | 46600 | 277 |
| 271 | 20240401 | 140300 | 34179715350 | 46600 | 46600 | 46650 | 46550 | 830 |
| 272 | 20240401 | 140200 | 34141037200 | 46600 | 46600 | 46600 | 46550 | 1292 |
| 273 | 20240401 | 140100 | 34080841350 | 46600 | 46600 | 46650 | 46550 | 1284 |
| 274 | 20240401 | 140000 | 34021004300 | 46600 | 46600 | 46650 | 46600 | 458 |
| 275 | 20240401 | 135900 | 33999648750 | 46650 | 46650 | 46700 | 46600 | 2368 |
| 276 | 20240401 | 135800 | 33889175750 | 46700 | 46700 | 46700 | 46650 | 282 |
| 277 | 20240401 | 135700 | 33876017250 | 46700 | 46650 | 46700 | 46650 | 973 |
| 278 | 20240401 | 135600 | 33830590650 | 46700 | 46700 | 46700 | 46650 | 841 |
| 279 | 20240401 | 135500 | 33791326700 | 46700 | 46650 | 46700 | 46650 | 559 |
| 280 | 20240401 | 135400 | 33765228700 | 46650 | 46700 | 46700 | 46650 | 301 |
| 281 | 20240401 | 135300 | 33751179450 | 46700 | 46650 | 46700 | 46650 | 1418 |
| 282 | 20240401 | 135200 | 33684970200 | 46700 | 46650 | 46700 | 46650 | 705 |
| 283 | 20240401 | 135100 | 33652061400 | 46650 | 46650 | 46650 | 46600 | 3070 |
| 284 | 20240401 | 135000 | 33508896150 | 46600 | 46650 | 46650 | 46600 | 1276 |
| 285 | 20240401 | 134900 | 33449384900 | 46650 | 46700 | 46700 | 46600 | 4785 |
| 286 | 20240401 | 134800 | 33226141400 | 46700 | 46700 | 46700 | 46650 | 915 |
| 287 | 20240401 | 134700 | 33183416900 | 46700 | 46700 | 46700 | 46650 | 866 |
| 288 | 20240401 | 134600 | 33142989550 | 46700 | 46700 | 46700 | 46650 | 1919 |
| 289 | 20240401 | 134500 | 33053381800 | 46650 | 46650 | 46700 | 46650 | 598 |
| 290 | 20240401 | 134400 | 33025469600 | 46700 | 46650 | 46700 | 46650 | 630 |
| 291 | 20240401 | 134300 | 32996053900 | 46650 | 46650 | 46700 | 46650 | 583 |
| 292 | 20240401 | 134200 | 32968844600 | 46650 | 46600 | 46700 | 46600 | 1920 |
| 293 | 20240401 | 134100 | 32879273600 | 46650 | 46650 | 46650 | 46600 | 735 |
| 294 | 20240401 | 134000 | 32844986450 | 46650 | 46550 | 46650 | 46550 | 7549 |
| 295 | 20240401 | 133900 | 32493245850 | 46550 | 46500 | 46550 | 46500 | 495 |
| 296 | 20240401 | 133800 | 32470220250 | 46500 | 46500 | 46550 | 46450 | 3840 |
| 297 | 20240401 | 133700 | 32291587550 | 46500 | 46550 | 46550 | 46500 | 542 |
| 298 | 20240401 | 133600 | 32266373600 | 46550 | 46550 | 46550 | 46500 | 1095 |
| 299 | 20240401 | 133500 | 32215431500 | 46500 | 46450 | 46550 | 46450 | 8989 |
| 300 | 20240401 | 133400 | 31797445250 | 46500 | 46450 | 46500 | 46400 | 2227 |
| 301 | 20240401 | 133300 | 31693995750 | 46450 | 46450 | 46450 | 46400 | 1319 |
| 302 | 20240401 | 133200 | 31632729650 | 46400 | 46450 | 46450 | 46400 | 362 |
| 303 | 20240401 | 133100 | 31615925300 | 46450 | 46400 | 46450 | 46400 | 626 |
| 304 | 20240401 | 133000 | 31586870100 | 46450 | 46450 | 46450 | 46400 | 937 |
| 305 | 20240401 | 132900 | 31543388450 | 46450 | 46350 | 46450 | 46350 | 7305 |
| 306 | 20240401 | 132800 | 31204376050 | 46400 | 46300 | 46400 | 46300 | 4184 |
| 307 | 20240401 | 132700 | 31010412650 | 46300 | 46300 | 46350 | 46300 | 277 |
| 308 | 20240401 | 132600 | 30997578250 | 46350 | 46300 | 46350 | 46300 | 182 |
| 309 | 20240401 | 132500 | 30989144250 | 46350 | 46350 | 46350 | 46300 | 392 |
| 310 | 20240401 | 132400 | 30970986450 | 46300 | 46200 | 46300 | 46200 | 4245 |
| 311 | 20240401 | 132300 | 30774506250 | 46250 | 46200 | 46250 | 46200 | 271 |
| 312 | 20240401 | 132200 | 30761981950 | 46200 | 46150 | 46200 | 46150 | 841 |
| 313 | 20240401 | 132100 | 30723129550 | 46150 | 46200 | 46200 | 46150 | 464 |
| 314 | 20240401 | 132000 | 30701696200 | 46200 | 46150 | 46200 | 46150 | 431 |
| 315 | 20240401 | 131900 | 30681796550 | 46200 | 46200 | 46200 | 46150 | 353 |
| 316 | 20240401 | 131800 | 30665496800 | 46200 | 46150 | 46200 | 46150 | 1169 |
| 317 | 20240401 | 131700 | 30611545800 | 46150 | 46150 | 46150 | 46100 | 230 |
| 318 | 20240401 | 131600 | 30600932900 | 46100 | 46150 | 46150 | 46100 | 1006 |
| 319 | 20240401 | 131500 | 30554508950 | 46150 | 46150 | 46200 | 46100 | 349 |
| 320 | 20240401 | 131400 | 30538402650 | 46150 | 46150 | 46200 | 46100 | 298 |
| 321 | 20240401 | 131300 | 30524650250 | 46150 | 46150 | 46200 | 46150 | 157 |
| 322 | 20240401 | 131200 | 30517403700 | 46150 | 46150 | 46200 | 46150 | 334 |
| 323 | 20240401 | 131100 | 30501979850 | 46200 | 46200 | 46200 | 46150 | 129 |
| 324 | 20240401 | 131000 | 30496022850 | 46200 | 46150 | 46200 | 46150 | 197 |
| 325 | 20240401 | 130900 | 30486929250 | 46150 | 46100 | 46200 | 46100 | 575 |
| 326 | 20240401 | 130800 | 30460395000 | 46150 | 46150 | 46150 | 46100 | 121 |
| 327 | 20240401 | 130700 | 30454810950 | 46150 | 46100 | 46150 | 46100 | 376 |
| 328 | 20240401 | 130600 | 30437474250 | 46100 | 46150 | 46150 | 46100 | 689 |
| 329 | 20240401 | 130500 | 30405678900 | 46200 | 46200 | 46250 | 46150 | 118 |
| 330 | 20240401 | 130400 | 30400229400 | 46200 | 46150 | 46250 | 46150 | 560 |
| 331 | 20240401 | 130300 | 30374355600 | 46200 | 46250 | 46250 | 46200 | 399 |
| 332 | 20240401 | 130200 | 30355918300 | 46250 | 46250 | 46250 | 46200 | 126 |
| 333 | 20240401 | 130100 | 30350093550 | 46250 | 46200 | 46250 | 46200 | 478 |
| 334 | 20240401 | 130000 | 30328006600 | 46250 | 46200 | 46250 | 46200 | 206 |
| 335 | 20240401 | 125900 | 30318479300 | 46200 | 46250 | 46300 | 46200 | 945 |
| 336 | 20240401 | 125800 | 30274777000 | 46300 | 46300 | 46300 | 46250 | 124 |
| 337 | 20240401 | 125700 | 30269036050 | 46300 | 46300 | 46300 | 46250 | 737 |
| 338 | 20240401 | 125600 | 30234914350 | 46300 | 46250 | 46300 | 46250 | 355 |
| 339 | 20240401 | 125500 | 30218491850 | 46250 | 46300 | 46300 | 46250 | 159 |
| 340 | 20240401 | 125400 | 30211134750 | 46250 | 46350 | 46350 | 46250 | 720 |
| 341 | 20240401 | 125300 | 30177797300 | 46300 | 46350 | 46350 | 46300 | 193 |
| 342 | 20240401 | 125200 | 30168853900 | 46300 | 46350 | 46350 | 46300 | 166 |
| 343 | 20240401 | 125100 | 30161165650 | 46350 | 46350 | 46350 | 46300 | 1929 |
| 344 | 20240401 | 125000 | 30071800050 | 46300 | 46300 | 46350 | 46300 | 692 |
| 345 | 20240401 | 124900 | 30039756950 | 46300 | 46300 | 46350 | 46300 | 373 |
| 346 | 20240401 | 124800 | 30022477200 | 46350 | 46300 | 46350 | 46300 | 577 |
| 347 | 20240401 | 124700 | 29995750650 | 46300 | 46300 | 46350 | 46250 | 3299 |
| 348 | 20240401 | 124600 | 29843005450 | 46300 | 46300 | 46300 | 46250 | 1307 |
| 349 | 20240401 | 124500 | 29782548800 | 46250 | 46300 | 46300 | 46250 | 130 |
| 350 | 20240401 | 124400 | 29776532250 | 46250 | 46250 | 46300 | 46250 | 336 |
| 351 | 20240401 | 124300 | 29760987250 | 46250 | 46300 | 46300 | 46250 | 208 |
| 352 | 20240401 | 124200 | 29751360850 | 46300 | 46200 | 46300 | 46200 | 3330 |
| 353 | 20240401 | 124100 | 29597346450 | 46250 | 46250 | 46250 | 46200 | 532 |
| 354 | 20240401 | 124000 | 29572754150 | 46250 | 46200 | 46250 | 46200 | 186 |
| 355 | 20240401 | 123900 | 29564152550 | 46250 | 46200 | 46250 | 46200 | 307 |
| 356 | 20240401 | 123800 | 29549966850 | 46200 | 46250 | 46250 | 46200 | 352 |
| 357 | 20240401 | 123700 | 29533698250 | 46200 | 46250 | 46250 | 46200 | 328 |
| 358 | 20240401 | 123600 | 29518532300 | 46250 | 46200 | 46250 | 46150 | 950 |
| 359 | 20240401 | 123500 | 29474644500 | 46200 | 46200 | 46200 | 46150 | 187 |
| 360 | 20240401 | 123400 | 29466006350 | 46200 | 46200 | 46200 | 46150 | 160 |
| 361 | 20240401 | 123300 | 29458615550 | 46150 | 46200 | 46200 | 46150 | 80 |
| 362 | 20240401 | 123200 | 29454920800 | 46200 | 46100 | 46200 | 46100 | 614 |
| 363 | 20240401 | 123100 | 29426578650 | 46100 | 46050 | 46150 | 46050 | 501 |
| 364 | 20240401 | 123000 | 29403483200 | 46000 | 46100 | 46150 | 46000 | 4381 |
| 365 | 20240401 | 122900 | 29201740850 | 46150 | 46150 | 46200 | 46150 | 753 |
| 366 | 20240401 | 122800 | 29166988000 | 46200 | 46150 | 46200 | 46100 | 682 |
| 367 | 20240401 | 122700 | 29135513400 | 46150 | 46150 | 46200 | 46150 | 225 |
| 368 | 20240401 | 122600 | 29125127100 | 46150 | 46150 | 46200 | 46150 | 281 |
| 369 | 20240401 | 122500 | 29112157350 | 46200 | 46150 | 46200 | 46150 | 161 |
| 370 | 20240401 | 122400 | 29104724200 | 46150 | 46250 | 46250 | 46150 | 173 |
| 371 | 20240401 | 122300 | 29096732900 | 46250 | 46200 | 46250 | 46150 | 415 |
| 372 | 20240401 | 122200 | 29077567900 | 46200 | 46200 | 46250 | 46150 | 150 |
| 373 | 20240401 | 122100 | 29070639150 | 46250 | 46250 | 46250 | 46200 | 732 |
| 374 | 20240401 | 122000 | 29036814750 | 46300 | 46250 | 46300 | 46250 | 256 |
| 375 | 20240401 | 121900 | 29024972750 | 46250 | 46250 | 46250 | 46200 | 279 |
| 376 | 20240401 | 121800 | 29012074000 | 46250 | 46200 | 46300 | 46150 | 1386 |
| 377 | 20240401 | 121700 | 28947992450 | 46200 | 46150 | 46200 | 46150 | 768 |
| 378 | 20240401 | 121600 | 28912513750 | 46200 | 46150 | 46200 | 46150 | 351 |
| 379 | 20240401 | 121500 | 28896297900 | 46200 | 46200 | 46200 | 46150 | 95 |
| 380 | 20240401 | 121400 | 28891910150 | 46200 | 46250 | 46250 | 46150 | 417 |
| 381 | 20240401 | 121300 | 28872644650 | 46250 | 46200 | 46250 | 46200 | 204 |
| 382 | 20240401 | 121200 | 28863214800 | 46250 | 46200 | 46250 | 46200 | 695 |
| 383 | 20240401 | 121100 | 28831103300 | 46200 | 46250 | 46250 | 46200 | 100 |
| 384 | 20240401 | 121000 | 28826479900 | 46200 | 46200 | 46250 | 46200 | 202 |
| 385 | 20240401 | 120900 | 28817139200 | 46250 | 46150 | 46250 | 46150 | 521 |
| 386 | 20240401 | 120800 | 28793077800 | 46150 | 46150 | 46200 | 46150 | 415 |
| 387 | 20240401 | 120700 | 28773913150 | 46150 | 46150 | 46200 | 46100 | 177 |
| 388 | 20240401 | 120600 | 28765743600 | 46150 | 46150 | 46150 | 46100 | 498 |
| 389 | 20240401 | 120500 | 28742771850 | 46200 | 46250 | 46250 | 46150 | 4359 |
| 390 | 20240401 | 120400 | 28541420200 | 46200 | 46250 | 46300 | 46200 | 1632 |
| 391 | 20240401 | 120300 | 28465939050 | 46300 | 46300 | 46300 | 46250 | 77 |
| 392 | 20240401 | 120200 | 28462374150 | 46250 | 46300 | 46300 | 46250 | 693 |
| 393 | 20240401 | 120100 | 28430291900 | 46300 | 46250 | 46300 | 46250 | 631 |
| 394 | 20240401 | 120000 | 28401093300 | 46300 | 46300 | 46300 | 46250 | 1136 |
| 395 | 20240401 | 115900 | 28348505750 | 46250 | 46250 | 46300 | 46250 | 468 |
| 396 | 20240401 | 115800 | 28326859300 | 46250 | 46250 | 46300 | 46250 | 450 |
| 397 | 20240401 | 115700 | 28306043900 | 46250 | 46300 | 46300 | 46250 | 269 |
| 398 | 20240401 | 115600 | 28293599300 | 46250 | 46250 | 46300 | 46250 | 650 |
| 399 | 20240401 | 115500 | 28263524000 | 46250 | 46300 | 46300 | 46250 | 1778 |
| 400 | 20240401 | 115400 | 28181285850 | 46300 | 46250 | 46300 | 46250 | 491 |
| 401 | 20240401 | 115300 | 28158573100 | 46250 | 46300 | 46300 | 46250 | 203 |
| 402 | 20240401 | 115200 | 28149178150 | 46300 | 46300 | 46300 | 46250 | 471 |
| 403 | 20240401 | 115100 | 28127374750 | 46300 | 46300 | 46300 | 46250 | 952 |
| 404 | 20240401 | 115000 | 28083308900 | 46300 | 46300 | 46350 | 46250 | 449 |
| 405 | 20240401 | 114900 | 28062519200 | 46300 | 46350 | 46350 | 46300 | 1699 |
| 406 | 20240401 | 114800 | 27983824100 | 46350 | 46350 | 46350 | 46300 | 261 |
| 407 | 20240401 | 114700 | 27971728050 | 46350 | 46300 | 46350 | 46300 | 565 |
| 408 | 20240401 | 114600 | 27945562350 | 46350 | 46300 | 46350 | 46300 | 253 |
| 409 | 20240401 | 114500 | 27933838650 | 46350 | 46350 | 46350 | 46300 | 543 |
| 410 | 20240401 | 114400 | 27908672050 | 46350 | 46350 | 46350 | 46300 | 211 |
| 411 | 20240401 | 114300 | 27898894500 | 46350 | 46350 | 46350 | 46300 | 1202 |
| 412 | 20240401 | 114200 | 27843184250 | 46350 | 46350 | 46350 | 46300 | 612 |
| 413 | 20240401 | 114100 | 27814840850 | 46300 | 46300 | 46350 | 46300 | 276 |
| 414 | 20240401 | 114000 | 27802052900 | 46350 | 46350 | 46350 | 46300 | 315 |
| 415 | 20240401 | 113900 | 27787456850 | 46350 | 46400 | 46400 | 46350 | 336 |
| 416 | 20240401 | 113800 | 27771877900 | 46350 | 46350 | 46400 | 46300 | 1051 |
| 417 | 20240401 | 113700 | 27723161150 | 46350 | 46350 | 46350 | 46300 | 573 |
| 418 | 20240401 | 113600 | 27696608700 | 46400 | 46350 | 46400 | 46300 | 2945 |
| 419 | 20240401 | 113500 | 27560092450 | 46350 | 46300 | 46350 | 46300 | 281 |
| 420 | 20240401 | 113400 | 27547072000 | 46300 | 46300 | 46350 | 46300 | 783 |
| 421 | 20240401 | 113300 | 27510817650 | 46300 | 46300 | 46300 | 46250 | 184 |
| 422 | 20240401 | 113200 | 27502301250 | 46250 | 46300 | 46300 | 46250 | 305 |
| 423 | 20240401 | 113100 | 27488182250 | 46300 | 46300 | 46350 | 46300 | 787 |
| 424 | 20240401 | 113000 | 27451741500 | 46300 | 46300 | 46350 | 46250 | 516 |
| 425 | 20240401 | 112900 | 27427845750 | 46250 | 46300 | 46300 | 46250 | 933 |
| 426 | 20240401 | 112800 | 27384656350 | 46250 | 46250 | 46300 | 46250 | 279 |
| 427 | 20240401 | 112700 | 27371750750 | 46250 | 46250 | 46300 | 46250 | 549 |
| 428 | 20240401 | 112600 | 27346341600 | 46300 | 46300 | 46300 | 46250 | 493 |
| 429 | 20240401 | 112500 | 27323524050 | 46300 | 46300 | 46300 | 46250 | 1635 |
| 430 | 20240401 | 112400 | 27247854650 | 46300 | 46250 | 46350 | 46250 | 5892 |
| 431 | 20240401 | 112300 | 26975045400 | 46250 | 46200 | 46250 | 46200 | 3643 |
| 432 | 20240401 | 112200 | 26806646650 | 46250 | 46200 | 46250 | 46200 | 1840 |
| 433 | 20240401 | 112100 | 26721591100 | 46250 | 46150 | 46250 | 46150 | 1722 |
| 434 | 20240401 | 112000 | 26642059000 | 46150 | 46250 | 46250 | 46150 | 1117 |
| 435 | 20240401 | 111900 | 26590447250 | 46200 | 46200 | 46250 | 46200 | 1438 |
| 436 | 20240401 | 111800 | 26523945050 | 46200 | 46150 | 46200 | 46100 | 2010 |
| 437 | 20240401 | 111700 | 26431146650 | 46100 | 46100 | 46150 | 46100 | 279 |
| 438 | 20240401 | 111600 | 26418282000 | 46100 | 46150 | 46150 | 46100 | 559 |
| 439 | 20240401 | 111500 | 26392509350 | 46100 | 46150 | 46150 | 46100 | 274 |
| 440 | 20240401 | 111400 | 26379874950 | 46150 | 46150 | 46150 | 46100 | 530 |
| 441 | 20240401 | 111300 | 26355428100 | 46100 | 46100 | 46150 | 46050 | 1406 |
| 442 | 20240401 | 111200 | 26290607550 | 46100 | 46100 | 46100 | 46050 | 229 |
| 443 | 20240401 | 111100 | 26280053350 | 46050 | 46000 | 46050 | 45950 | 1017 |
| 444 | 20240401 | 111000 | 26233248050 | 45950 | 45950 | 46000 | 45950 | 843 |
| 445 | 20240401 | 110900 | 26194499400 | 46000 | 45950 | 46000 | 45950 | 74 |
| 446 | 20240401 | 110800 | 26191096500 | 46000 | 46050 | 46050 | 45950 | 302 |
| 447 | 20240401 | 110700 | 26177205100 | 46000 | 46050 | 46050 | 46000 | 1291 |
| 448 | 20240401 | 110600 | 26117762400 | 46050 | 45950 | 46050 | 45950 | 575 |
| 449 | 20240401 | 110500 | 26091321400 | 46000 | 45950 | 46000 | 45900 | 225 |
| 450 | 20240401 | 110400 | 26080987450 | 45900 | 45850 | 45950 | 45850 | 153 |
| 451 | 20240401 | 110300 | 26073965350 | 45900 | 45900 | 45900 | 45850 | 1494 |
| 452 | 20240401 | 110200 | 26005420550 | 45900 | 45900 | 46000 | 45900 | 1360 |
| 453 | 20240401 | 110100 | 25942992550 | 45900 | 46000 | 46000 | 45900 | 2501 |
| 454 | 20240401 | 110000 | 25828108150 | 46000 | 46000 | 46050 | 45950 | 2417 |
| 455 | 20240401 | 105900 | 25716934100 | 46000 | 46050 | 46100 | 46000 | 591 |
| 456 | 20240401 | 105800 | 25689726050 | 46050 | 46150 | 46150 | 46050 | 852 |
| 457 | 20240401 | 105700 | 25650464000 | 46150 | 46150 | 46150 | 46100 | 533 |
| 458 | 20240401 | 105600 | 25625867600 | 46150 | 46200 | 46250 | 46150 | 540 |
| 459 | 20240401 | 105500 | 25600933850 | 46200 | 46200 | 46250 | 46200 | 370 |
| 460 | 20240401 | 105400 | 25583833450 | 46250 | 46250 | 46250 | 46150 | 329 |
| 461 | 20240401 | 105300 | 25568618900 | 46250 | 46250 | 46250 | 46100 | 1290 |
| 462 | 20240401 | 105200 | 25509007100 | 46250 | 46100 | 46300 | 46100 | 11491 |
| 463 | 20240401 | 105100 | 24978138150 | 46050 | 46050 | 46100 | 46050 | 107 |
| 464 | 20240401 | 105000 | 24973209500 | 46050 | 46050 | 46100 | 46050 | 427 |
| 465 | 20240401 | 104900 | 24953531150 | 46050 | 46100 | 46100 | 46050 | 443 |
| 466 | 20240401 | 104800 | 24933130500 | 46100 | 46050 | 46100 | 46050 | 959 |
| 467 | 20240401 | 104700 | 24888948500 | 46100 | 46100 | 46100 | 46050 | 411 |
| 468 | 20240401 | 104600 | 24870002100 | 46100 | 46050 | 46100 | 46050 | 363 |
| 469 | 20240401 | 104500 | 24853271750 | 46050 | 46050 | 46100 | 46050 | 284 |
| 470 | 20240401 | 104400 | 24840183350 | 46100 | 46050 | 46100 | 46050 | 462 |
| 471 | 20240401 | 104300 | 24818892450 | 46100 | 46100 | 46150 | 46050 | 617 |
| 472 | 20240401 | 104200 | 24790450950 | 46100 | 46150 | 46150 | 46100 | 769 |
| 473 | 20240401 | 104100 | 24754981500 | 46150 | 46150 | 46200 | 46050 | 1822 |
| 474 | 20240401 | 104000 | 24670979850 | 46150 | 46100 | 46200 | 46100 | 471 |
| 475 | 20240401 | 103900 | 24649242850 | 46150 | 46150 | 46200 | 46150 | 183 |
| 476 | 20240401 | 103800 | 24640797300 | 46150 | 46150 | 46200 | 46100 | 464 |
| 477 | 20240401 | 103700 | 24619383200 | 46150 | 46100 | 46200 | 46050 | 2592 |
| 478 | 20240401 | 103600 | 24499794050 | 46100 | 46050 | 46100 | 46050 | 1379 |
| 479 | 20240401 | 103500 | 24436264450 | 46050 | 46050 | 46050 | 46000 | 2993 |
| 480 | 20240401 | 103400 | 24298536800 | 46050 | 46100 | 46100 | 46050 | 1042 |
| 481 | 20240401 | 103300 | 24250538600 | 46050 | 46100 | 46100 | 46000 | 535 |
| 482 | 20240401 | 103200 | 24225896550 | 46050 | 46050 | 46100 | 46000 | 852 |
| 483 | 20240401 | 103100 | 24186660400 | 46100 | 46150 | 46200 | 46100 | 916 |
| 484 | 20240401 | 103000 | 24144417400 | 46200 | 46150 | 46200 | 46100 | 1823 |
| 485 | 20240401 | 102900 | 24060284700 | 46100 | 46050 | 46150 | 46000 | 3335 |
| 486 | 20240401 | 102800 | 23906631700 | 46000 | 45950 | 46050 | 45900 | 2703 |
| 487 | 20240401 | 102700 | 23782339350 | 45950 | 45950 | 45950 | 45900 | 336 |
| 488 | 20240401 | 102600 | 23766912800 | 45950 | 45950 | 45950 | 45900 | 458 |
| 489 | 20240401 | 102500 | 23745883000 | 45900 | 45900 | 45950 | 45900 | 362 |
| 490 | 20240401 | 102400 | 23729254700 | 45900 | 45950 | 45950 | 45900 | 175 |
| 491 | 20240401 | 102300 | 23721222000 | 45900 | 45950 | 45950 | 45900 | 301 |
| 492 | 20240401 | 102200 | 23707396200 | 46000 | 45950 | 46000 | 45900 | 1008 |
| 493 | 20240401 | 102100 | 23661078450 | 45950 | 45950 | 45950 | 45900 | 210 |
| 494 | 20240401 | 102000 | 23651429800 | 45950 | 45950 | 46000 | 45900 | 1241 |
| 495 | 20240401 | 101900 | 23594409050 | 45950 | 45850 | 45950 | 45850 | 1025 |
| 496 | 20240401 | 101800 | 23547356700 | 45900 | 45850 | 45900 | 45800 | 687 |
| 497 | 20240401 | 101700 | 23515856600 | 45850 | 45800 | 45850 | 45800 | 291 |
| 498 | 20240401 | 101600 | 23502517650 | 45800 | 45750 | 45850 | 45750 | 857 |
| 499 | 20240401 | 101500 | 23463273600 | 45750 | 45750 | 45800 | 45700 | 1637 |
| 500 | 20240401 | 101400 | 23388395100 | 45750 | 45800 | 45850 | 45750 | 2165 |
| 501 | 20240401 | 101300 | 23289269150 | 45850 | 46000 | 46000 | 45800 | 1515 |
| 502 | 20240401 | 101200 | 23219711600 | 45950 | 46000 | 46000 | 45950 | 572 |
| 503 | 20240401 | 101100 | 23193410500 | 45950 | 45900 | 45950 | 45900 | 590 |
| 504 | 20240401 | 101000 | 23166312050 | 45950 | 45950 | 46050 | 45900 | 1343 |
| 505 | 20240401 | 100900 | 23104578900 | 45900 | 45950 | 45950 | 45750 | 4486 |
| 506 | 20240401 | 100800 | 22898946400 | 45950 | 45950 | 45950 | 45900 | 748 |
| 507 | 20240401 | 100700 | 22864608000 | 45900 | 45900 | 45950 | 45900 | 660 |
| 508 | 20240401 | 100600 | 22834303250 | 45900 | 46000 | 46000 | 45900 | 1371 |
| 509 | 20240401 | 100500 | 22771284850 | 46050 | 46100 | 46100 | 46050 | 790 |
| 510 | 20240401 | 100400 | 22734903250 | 46050 | 46050 | 46100 | 46050 | 328 |
| 511 | 20240401 | 100300 | 22719797200 | 46050 | 46050 | 46100 | 46050 | 451 |
| 512 | 20240401 | 100200 | 22699016950 | 46050 | 46100 | 46100 | 46050 | 528 |
| 513 | 20240401 | 100100 | 22674697450 | 46100 | 46150 | 46150 | 46100 | 1562 |
| 514 | 20240401 | 100000 | 22602671600 | 46100 | 46150 | 46200 | 46100 | 1601 |
| 515 | 20240401 | 095900 | 22528803150 | 46150 | 46150 | 46200 | 46100 | 1224 |
| 516 | 20240401 | 095800 | 22472321000 | 46100 | 46100 | 46200 | 46100 | 773 |
| 517 | 20240401 | 095700 | 22436638950 | 46150 | 46000 | 46150 | 46000 | 1523 |
| 518 | 20240401 | 095600 | 22366492500 | 45950 | 46150 | 46200 | 45950 | 2850 |
| 519 | 20240401 | 095500 | 22235075050 | 46150 | 46200 | 46250 | 46150 | 3282 |
| 520 | 20240401 | 095400 | 22083573200 | 46250 | 46250 | 46250 | 46150 | 1957 |
| 521 | 20240401 | 095300 | 21993159000 | 46250 | 46150 | 46250 | 46150 | 2736 |
| 522 | 20240401 | 095200 | 21866769000 | 46200 | 46150 | 46250 | 46150 | 3252 |
| 523 | 20240401 | 095100 | 21716530300 | 46200 | 46200 | 46200 | 46100 | 1539 |
| 524 | 20240401 | 095000 | 21645493750 | 46200 | 46050 | 46250 | 46050 | 3759 |
| 525 | 20240401 | 094900 | 21471998950 | 46050 | 45950 | 46050 | 45850 | 2291 |
| 526 | 20240401 | 094800 | 21366632100 | 45950 | 45900 | 46000 | 45850 | 2491 |
| 527 | 20240401 | 094700 | 21252297800 | 45900 | 45950 | 46000 | 45900 | 1442 |
| 528 | 20240401 | 094600 | 21186076100 | 45950 | 46000 | 46000 | 45950 | 584 |
| 529 | 20240401 | 094500 | 21159229950 | 46000 | 46050 | 46050 | 45750 | 4838 |
| 530 | 20240401 | 094400 | 20937058750 | 46050 | 46150 | 46150 | 46000 | 3033 |
| 531 | 20240401 | 094300 | 20797330550 | 46150 | 46150 | 46150 | 46050 | 2232 |
| 532 | 20240401 | 094200 | 20694429700 | 46100 | 46100 | 46100 | 46000 | 900 |
| 533 | 20240401 | 094100 | 20652951250 | 46100 | 45950 | 46100 | 45950 | 2041 |
| 534 | 20240401 | 094000 | 20559050300 | 46000 | 45750 | 46000 | 45750 | 5616 |
| 535 | 20240401 | 093900 | 20301631550 | 45750 | 45700 | 45800 | 45700 | 1689 |
| 536 | 20240401 | 093800 | 20224363450 | 45700 | 45750 | 45850 | 45700 | 3029 |
| 537 | 20240401 | 093700 | 20085766200 | 45700 | 45800 | 45850 | 45700 | 5648 |
| 538 | 20240401 | 093600 | 19827281150 | 45800 | 46000 | 46050 | 45800 | 7433 |
| 539 | 20240401 | 093500 | 19486085800 | 46000 | 46150 | 46200 | 46000 | 7658 |
| 540 | 20240401 | 093400 | 19133280800 | 46150 | 46200 | 46250 | 46150 | 2636 |
| 541 | 20240401 | 093300 | 19011513750 | 46200 | 46400 | 46400 | 46200 | 3612 |
| 542 | 20240401 | 093200 | 18844213100 | 46450 | 46300 | 46500 | 46300 | 5534 |
| 543 | 20240401 | 093100 | 18587388650 | 46300 | 46450 | 46500 | 46250 | 3118 |
| 544 | 20240401 | 093000 | 18442899000 | 46450 | 46200 | 46500 | 46100 | 6178 |
| 545 | 20240401 | 092900 | 18157153800 | 46150 | 46400 | 46400 | 46150 | 6475 |
| 546 | 20240401 | 092800 | 17857772400 | 46300 | 46700 | 46750 | 46300 | 12026 |
| 547 | 20240401 | 092700 | 17298292550 | 46700 | 46400 | 46750 | 46400 | 18628 |
| 548 | 20240401 | 092600 | 16431256150 | 46400 | 46300 | 46450 | 46250 | 7942 |
| 549 | 20240401 | 092500 | 16063138900 | 46350 | 46150 | 46350 | 46100 | 7425 |
| 550 | 20240401 | 092400 | 15719717250 | 46150 | 46200 | 46250 | 46000 | 5412 |
| 551 | 20240401 | 092300 | 15469738200 | 46200 | 46300 | 46300 | 46200 | 3948 |
| 552 | 20240401 | 092200 | 15287029350 | 46300 | 45950 | 46350 | 45950 | 16641 |
| 553 | 20240401 | 092100 | 14518886100 | 45950 | 45950 | 46000 | 45850 | 8196 |
| 554 | 20240401 | 092000 | 14142486300 | 45900 | 46000 | 46050 | 45850 | 7202 |
| 555 | 20240401 | 091900 | 13811600250 | 46050 | 46200 | 46250 | 45850 | 17731 |
| 556 | 20240401 | 091800 | 12995452800 | 46150 | 46200 | 46350 | 46150 | 14721 |
| 557 | 20240401 | 091700 | 12314970800 | 46150 | 46650 | 46700 | 46050 | 29585 |
| 558 | 20240401 | 091600 | 10942222400 | 46650 | 46500 | 46900 | 46450 | 40506 |
| 559 | 20240401 | 091500 | 9051660450 | 46500 | 46350 | 46650 | 46250 | 29405 |
| 560 | 20240401 | 091400 | 7685198000 | 46350 | 45700 | 46400 | 45500 | 43956 |
| 561 | 20240401 | 091300 | 5670385250 | 45700 | 45250 | 45750 | 45200 | 21916 |
| 562 | 20240401 | 091200 | 4675664700 | 45250 | 44950 | 45300 | 44950 | 17549 |
| 563 | 20240401 | 091100 | 3883935300 | 45000 | 44900 | 45000 | 44850 | 8976 |
| 564 | 20240401 | 091000 | 3480723750 | 44900 | 44600 | 44900 | 44600 | 13049 |
| 565 | 20240401 | 090900 | 2897327500 | 44600 | 44600 | 44700 | 44550 | 5193 |
| 566 | 20240401 | 090800 | 2665563750 | 44600 | 44600 | 44700 | 44550 | 8057 |
| 567 | 20240401 | 090700 | 2305869900 | 44600 | 44400 | 44600 | 44400 | 10983 |
| 568 | 20240401 | 090600 | 1817277400 | 44450 | 44400 | 44500 | 44400 | 5503 |
| 569 | 20240401 | 090500 | 1572661600 | 44450 | 44550 | 44550 | 44350 | 3072 |
| 570 | 20240401 | 090400 | 1436046600 | 44450 | 44350 | 44550 | 44250 | 9008 |
| 571 | 20240401 | 090300 | 1036107150 | 44350 | 44000 | 44400 | 44000 | 9494 |
| 572 | 20240401 | 090200 | 616354300 | 44000 | 44050 | 44050 | 43850 | 3149 |
| 573 | 20240401 | 090100 | 477779400 | 44000 | 43700 | 44100 | 43700 | 6229 |
| 574 | 20240401 | 090000 | 203899350 | 43700 | 43700 | 43900 | 43600 | 4660 |