31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 183200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 10521 |
| 3 | 20240402 | 183100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20240402 | 183000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20240402 | 182900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20240402 | 182800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20240402 | 182700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20240402 | 182600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20240402 | 182500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20240402 | 182400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20240402 | 182300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20240402 | 182200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20240402 | 182100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20240402 | 182000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20240402 | 181900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20240402 | 181800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20240402 | 181700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20240402 | 181600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20240402 | 181500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20240402 | 181400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20240402 | 181300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20240402 | 181200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20240402 | 181100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20240402 | 181000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20240402 | 180900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20240402 | 180800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20240402 | 180700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20240402 | 180600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20240402 | 180500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20240402 | 180400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20240402 | 180300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20240402 | 180200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 10521 |
| 33 | 20240402 | 180100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20240402 | 180000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20240402 | 175900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20240402 | 175800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20240402 | 175700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20240402 | 175600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20240402 | 175500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20240402 | 175400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20240402 | 175300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20240402 | 175200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20240402 | 175100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20240402 | 175000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20240402 | 174900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20240402 | 174800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20240402 | 174700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20240402 | 174600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20240402 | 174500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20240402 | 174400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20240402 | 174300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20240402 | 174200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20240402 | 174100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20240402 | 174000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20240402 | 173900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20240402 | 173800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20240402 | 173700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20240402 | 173600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20240402 | 173500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20240402 | 173400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20240402 | 173300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20240402 | 173200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 10521 |
| 63 | 20240402 | 173100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20240402 | 173000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20240402 | 172900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20240402 | 172800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20240402 | 172700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20240402 | 172600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20240402 | 172500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20240402 | 172400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20240402 | 172300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20240402 | 172200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20240402 | 172100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20240402 | 172000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20240402 | 171900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20240402 | 171800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20240402 | 171700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20240402 | 171600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20240402 | 171500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20240402 | 171400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20240402 | 171300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20240402 | 171200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20240402 | 171100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20240402 | 171000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20240402 | 170900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20240402 | 170800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20240402 | 170700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20240402 | 170600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20240402 | 170500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20240402 | 170400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20240402 | 170300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20240402 | 170200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 10521 |
| 93 | 20240402 | 170100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20240402 | 170000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20240402 | 165900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20240402 | 165800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20240402 | 165700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20240402 | 165600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20240402 | 165500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20240402 | 165400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20240402 | 165300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20240402 | 165200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20240402 | 165100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20240402 | 165000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20240402 | 164900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20240402 | 164800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20240402 | 164700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20240402 | 164600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20240402 | 164500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20240402 | 164400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20240402 | 164300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20240402 | 164200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20240402 | 164100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20240402 | 164000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20240402 | 163900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20240402 | 163800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20240402 | 163700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20240402 | 163600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20240402 | 163500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20240402 | 163400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20240402 | 163300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20240402 | 163200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 10521 |
| 123 | 20240402 | 163100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20240402 | 163000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20240402 | 162900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20240402 | 162800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20240402 | 162700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20240402 | 162600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20240402 | 162500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20240402 | 162400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20240402 | 162300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20240402 | 162200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20240402 | 162100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20240402 | 162000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20240402 | 161900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20240402 | 161800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20240402 | 161700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20240402 | 161600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20240402 | 161500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20240402 | 161400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20240402 | 161300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20240402 | 161200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20240402 | 161100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20240402 | 161000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20240402 | 160900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20240402 | 160800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20240402 | 160700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20240402 | 160600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20240402 | 160500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20240402 | 160400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20240402 | 160300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20240402 | 160200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 10521 |
| 153 | 20240402 | 160100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20240402 | 160000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20240402 | 155900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20240402 | 155800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20240402 | 155700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20240402 | 155600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20240402 | 155500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20240402 | 155400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20240402 | 155300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20240402 | 155200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20240402 | 155100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20240402 | 155000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20240402 | 154900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20240402 | 154800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20240402 | 154700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20240402 | 154600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20240402 | 154500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20240402 | 154400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20240402 | 154300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20240402 | 154200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20240402 | 154100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20240402 | 154000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20240402 | 153900 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20240402 | 153800 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20240402 | 153700 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20240402 | 153600 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20240402 | 153500 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20240402 | 153400 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20240402 | 153300 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20240402 | 153200 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 10521 |
| 183 | 20240402 | 153100 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20240402 | 153000 | 28743439100 | 46350 | 46350 | 46350 | 46350 | 10521 |
| 185 | 20240402 | 152900 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240402 | 152800 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240402 | 152700 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240402 | 152600 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240402 | 152500 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240402 | 152400 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20240402 | 152300 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240402 | 152200 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240402 | 152100 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240402 | 152000 | 28255790750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240402 | 151900 | 28255790750 | 46300 | 46300 | 46400 | 46300 | 1401 |
| 196 | 20240402 | 151800 | 28190872750 | 46350 | 46350 | 46350 | 46300 | 677 |
| 197 | 20240402 | 151700 | 28159512500 | 46300 | 46300 | 46350 | 46250 | 737 |
| 198 | 20240402 | 151600 | 28125391150 | 46250 | 46300 | 46350 | 46250 | 733 |
| 199 | 20240402 | 151500 | 28091450250 | 46350 | 46250 | 46350 | 46200 | 2637 |
| 200 | 20240402 | 151400 | 27969509150 | 46250 | 46250 | 46300 | 46250 | 1165 |
| 201 | 20240402 | 151300 | 27915625850 | 46250 | 46300 | 46350 | 46250 | 1506 |
| 202 | 20240402 | 151200 | 27845897250 | 46300 | 46350 | 46350 | 46300 | 1150 |
| 203 | 20240402 | 151100 | 27792649400 | 46350 | 46300 | 46400 | 46300 | 1775 |
| 204 | 20240402 | 151000 | 27710405200 | 46350 | 46350 | 46350 | 46300 | 1577 |
| 205 | 20240402 | 150900 | 27637312350 | 46350 | 46350 | 46400 | 46350 | 151 |
| 206 | 20240402 | 150800 | 27630311800 | 46350 | 46400 | 46400 | 46350 | 1784 |
| 207 | 20240402 | 150700 | 27547623350 | 46400 | 46350 | 46400 | 46300 | 485 |
| 208 | 20240402 | 150600 | 27525141600 | 46350 | 46350 | 46400 | 46350 | 582 |
| 209 | 20240402 | 150500 | 27498162700 | 46350 | 46350 | 46400 | 46350 | 1031 |
| 210 | 20240402 | 150400 | 27450374150 | 46350 | 46350 | 46400 | 46300 | 620 |
| 211 | 20240402 | 150300 | 27421643350 | 46350 | 46350 | 46350 | 46350 | 194 |
| 212 | 20240402 | 150200 | 27412651450 | 46350 | 46300 | 46350 | 46300 | 646 |
| 213 | 20240402 | 150100 | 27382710100 | 46300 | 46350 | 46350 | 46300 | 357 |
| 214 | 20240402 | 150000 | 27366180350 | 46300 | 46300 | 46350 | 46300 | 349 |
| 215 | 20240402 | 145900 | 27350021050 | 46300 | 46300 | 46350 | 46300 | 689 |
| 216 | 20240402 | 145800 | 27318119250 | 46300 | 46300 | 46350 | 46250 | 772 |
| 217 | 20240402 | 145700 | 27282380900 | 46300 | 46300 | 46350 | 46250 | 1384 |
| 218 | 20240402 | 145600 | 27218360700 | 46300 | 46250 | 46300 | 46250 | 837 |
| 219 | 20240402 | 145500 | 27179624900 | 46300 | 46300 | 46350 | 46300 | 507 |
| 220 | 20240402 | 145400 | 27156135100 | 46300 | 46300 | 46350 | 46300 | 428 |
| 221 | 20240402 | 145300 | 27136318100 | 46300 | 46300 | 46350 | 46300 | 878 |
| 222 | 20240402 | 145200 | 27095646950 | 46300 | 46350 | 46400 | 46300 | 1257 |
| 223 | 20240402 | 145100 | 27037388000 | 46350 | 46400 | 46400 | 46350 | 199 |
| 224 | 20240402 | 145000 | 27028163350 | 46350 | 46350 | 46350 | 46350 | 38 |
| 225 | 20240402 | 144900 | 27026402050 | 46400 | 46350 | 46400 | 46350 | 281 |
| 226 | 20240402 | 144800 | 27013366300 | 46400 | 46400 | 46400 | 46350 | 83 |
| 227 | 20240402 | 144700 | 27009518200 | 46400 | 46350 | 46400 | 46350 | 714 |
| 228 | 20240402 | 144600 | 26976424150 | 46350 | 46350 | 46350 | 46300 | 8 |
| 229 | 20240402 | 144500 | 26976053400 | 46300 | 46300 | 46350 | 46300 | 2218 |
| 230 | 20240402 | 144400 | 26873353500 | 46300 | 46400 | 46400 | 46300 | 651 |
| 231 | 20240402 | 144300 | 26843170350 | 46400 | 46400 | 46400 | 46350 | 79 |
| 232 | 20240402 | 144200 | 26839504800 | 46400 | 46400 | 46450 | 46350 | 781 |
| 233 | 20240402 | 144100 | 26803278450 | 46400 | 46400 | 46400 | 46350 | 589 |
| 234 | 20240402 | 144000 | 26775950000 | 46350 | 46350 | 46400 | 46350 | 68 |
| 235 | 20240402 | 143900 | 26772798050 | 46350 | 46400 | 46450 | 46350 | 618 |
| 236 | 20240402 | 143800 | 26744122600 | 46450 | 46400 | 46450 | 46400 | 81 |
| 237 | 20240402 | 143700 | 26740364150 | 46400 | 46400 | 46400 | 46400 | 203 |
| 238 | 20240402 | 143600 | 26730944950 | 46400 | 46450 | 46500 | 46400 | 955 |
| 239 | 20240402 | 143500 | 26686602950 | 46450 | 46450 | 46500 | 46450 | 499 |
| 240 | 20240402 | 143400 | 26663421700 | 46450 | 46450 | 46450 | 46450 | 367 |
| 241 | 20240402 | 143300 | 26646374550 | 46450 | 46400 | 46450 | 46400 | 648 |
| 242 | 20240402 | 143200 | 26616280050 | 46400 | 46350 | 46400 | 46300 | 1250 |
| 243 | 20240402 | 143100 | 26558336650 | 46300 | 46350 | 46350 | 46300 | 2255 |
| 244 | 20240402 | 143000 | 26453922600 | 46350 | 46400 | 46400 | 46300 | 1699 |
| 245 | 20240402 | 142900 | 26375168750 | 46400 | 46400 | 46400 | 46350 | 115 |
| 246 | 20240402 | 142800 | 26369832800 | 46400 | 46350 | 46400 | 46350 | 719 |
| 247 | 20240402 | 142700 | 26336477950 | 46400 | 46300 | 46400 | 46300 | 254 |
| 248 | 20240402 | 142600 | 26324704900 | 46300 | 46350 | 46400 | 46300 | 717 |
| 249 | 20240402 | 142500 | 26291464850 | 46350 | 46350 | 46350 | 46350 | 24 |
| 250 | 20240402 | 142400 | 26290352450 | 46400 | 46400 | 46400 | 46350 | 219 |
| 251 | 20240402 | 142300 | 26280193100 | 46350 | 46350 | 46400 | 46350 | 518 |
| 252 | 20240402 | 142200 | 26256183550 | 46400 | 46350 | 46400 | 46350 | 289 |
| 253 | 20240402 | 142100 | 26242783900 | 46400 | 46400 | 46400 | 46350 | 449 |
| 254 | 20240402 | 142000 | 26221966150 | 46350 | 46400 | 46450 | 46350 | 379 |
| 255 | 20240402 | 141900 | 26204380900 | 46400 | 46400 | 46450 | 46400 | 264 |
| 256 | 20240402 | 141800 | 26192125750 | 46400 | 46400 | 46400 | 46400 | 190 |
| 257 | 20240402 | 141700 | 26183309750 | 46400 | 46400 | 46400 | 46400 | 616 |
| 258 | 20240402 | 141600 | 26154727350 | 46400 | 46400 | 46400 | 46400 | 144 |
| 259 | 20240402 | 141500 | 26148045750 | 46400 | 46400 | 46450 | 46350 | 614 |
| 260 | 20240402 | 141400 | 26119568600 | 46400 | 46400 | 46400 | 46350 | 441 |
| 261 | 20240402 | 141300 | 26099107350 | 46400 | 46400 | 46400 | 46350 | 256 |
| 262 | 20240402 | 141200 | 26087233550 | 46400 | 46400 | 46450 | 46400 | 563 |
| 263 | 20240402 | 141100 | 26061105900 | 46400 | 46450 | 46450 | 46400 | 406 |
| 264 | 20240402 | 141000 | 26042267450 | 46400 | 46400 | 46450 | 46400 | 457 |
| 265 | 20240402 | 140900 | 26021058300 | 46450 | 46450 | 46450 | 46400 | 218 |
| 266 | 20240402 | 140800 | 26010933750 | 46450 | 46450 | 46500 | 46450 | 564 |
| 267 | 20240402 | 140700 | 25984731600 | 46450 | 46450 | 46500 | 46450 | 172 |
| 268 | 20240402 | 140600 | 25976742150 | 46500 | 46500 | 46500 | 46450 | 153 |
| 269 | 20240402 | 140500 | 25969630400 | 46450 | 46500 | 46550 | 46450 | 176 |
| 270 | 20240402 | 140400 | 25961443050 | 46500 | 46550 | 46600 | 46500 | 2419 |
| 271 | 20240402 | 140300 | 25848915000 | 46550 | 46550 | 46600 | 46550 | 822 |
| 272 | 20240402 | 140200 | 25810646450 | 46550 | 46550 | 46600 | 46550 | 20 |
| 273 | 20240402 | 140100 | 25809715400 | 46600 | 46550 | 46600 | 46550 | 100 |
| 274 | 20240402 | 140000 | 25805055900 | 46550 | 46550 | 46600 | 46550 | 328 |
| 275 | 20240402 | 135900 | 25789786400 | 46600 | 46550 | 46600 | 46550 | 115 |
| 276 | 20240402 | 135800 | 25784428700 | 46550 | 46550 | 46550 | 46550 | 138 |
| 277 | 20240402 | 135700 | 25778004800 | 46600 | 46550 | 46600 | 46550 | 213 |
| 278 | 20240402 | 135600 | 25768082650 | 46550 | 46600 | 46600 | 46550 | 132 |
| 279 | 20240402 | 135500 | 25761933700 | 46500 | 46600 | 46600 | 46500 | 230 |
| 280 | 20240402 | 135400 | 25751231150 | 46550 | 46550 | 46600 | 46500 | 374 |
| 281 | 20240402 | 135300 | 25733830500 | 46550 | 46550 | 46550 | 46500 | 868 |
| 282 | 20240402 | 135200 | 25693425600 | 46550 | 46550 | 46550 | 46500 | 132 |
| 283 | 20240402 | 135100 | 25687281700 | 46550 | 46550 | 46600 | 46550 | 1197 |
| 284 | 20240402 | 135000 | 25631561200 | 46550 | 46550 | 46600 | 46550 | 319 |
| 285 | 20240402 | 134900 | 25616704300 | 46600 | 46600 | 46600 | 46600 | 135 |
| 286 | 20240402 | 134800 | 25610413300 | 46600 | 46600 | 46650 | 46600 | 1641 |
| 287 | 20240402 | 134700 | 25533916950 | 46650 | 46600 | 46650 | 46600 | 580 |
| 288 | 20240402 | 134600 | 25506865950 | 46600 | 46600 | 46650 | 46600 | 115 |
| 289 | 20240402 | 134500 | 25501506450 | 46600 | 46650 | 46650 | 46600 | 368 |
| 290 | 20240402 | 134400 | 25484341450 | 46650 | 46650 | 46650 | 46650 | 153 |
| 291 | 20240402 | 134300 | 25477204000 | 46600 | 46650 | 46650 | 46600 | 212 |
| 292 | 20240402 | 134200 | 25467319950 | 46600 | 46650 | 46650 | 46600 | 728 |
| 293 | 20240402 | 134100 | 25433392250 | 46650 | 46600 | 46650 | 46600 | 390 |
| 294 | 20240402 | 134000 | 25415213750 | 46600 | 46650 | 46700 | 46600 | 1000 |
| 295 | 20240402 | 133900 | 25368563900 | 46650 | 46650 | 46650 | 46650 | 349 |
| 296 | 20240402 | 133800 | 25352283050 | 46700 | 46700 | 46700 | 46700 | 201 |
| 297 | 20240402 | 133700 | 25342896350 | 46700 | 46700 | 46700 | 46700 | 266 |
| 298 | 20240402 | 133600 | 25330474150 | 46700 | 46700 | 46700 | 46700 | 183 |
| 299 | 20240402 | 133500 | 25321928050 | 46700 | 46650 | 46700 | 46650 | 170 |
| 300 | 20240402 | 133400 | 25313989200 | 46700 | 46650 | 46700 | 46650 | 298 |
| 301 | 20240402 | 133300 | 25300076750 | 46700 | 46700 | 46700 | 46650 | 577 |
| 302 | 20240402 | 133200 | 25273137150 | 46700 | 46700 | 46700 | 46700 | 31 |
| 303 | 20240402 | 133100 | 25271689450 | 46700 | 46650 | 46700 | 46650 | 226 |
| 304 | 20240402 | 133000 | 25261137350 | 46650 | 46700 | 46700 | 46650 | 467 |
| 305 | 20240402 | 132900 | 25239348200 | 46650 | 46700 | 46750 | 46650 | 336 |
| 306 | 20240402 | 132800 | 25223653600 | 46700 | 46700 | 46700 | 46650 | 96 |
| 307 | 20240402 | 132700 | 25219170500 | 46700 | 46650 | 46700 | 46650 | 340 |
| 308 | 20240402 | 132600 | 25203304150 | 46650 | 46650 | 46650 | 46600 | 418 |
| 309 | 20240402 | 132500 | 25183805050 | 46650 | 46600 | 46650 | 46600 | 630 |
| 310 | 20240402 | 132400 | 25154442700 | 46600 | 46600 | 46650 | 46600 | 348 |
| 311 | 20240402 | 132300 | 25138218950 | 46650 | 46600 | 46650 | 46600 | 80 |
| 312 | 20240402 | 132200 | 25134489750 | 46600 | 46500 | 46650 | 46500 | 724 |
| 313 | 20240402 | 132100 | 25100766850 | 46550 | 46600 | 46650 | 46300 | 9516 |
| 314 | 20240402 | 132000 | 24659094650 | 46600 | 46700 | 46750 | 46600 | 2324 |
| 315 | 20240402 | 131900 | 24550657800 | 46750 | 46750 | 46750 | 46750 | 69 |
| 316 | 20240402 | 131800 | 24547432050 | 46750 | 46750 | 46750 | 46700 | 363 |
| 317 | 20240402 | 131700 | 24530472250 | 46750 | 46750 | 46800 | 46700 | 576 |
| 318 | 20240402 | 131600 | 24503543950 | 46750 | 46750 | 46750 | 46700 | 140 |
| 319 | 20240402 | 131500 | 24497001350 | 46700 | 46750 | 46800 | 46700 | 394 |
| 320 | 20240402 | 131400 | 24478570250 | 46750 | 46800 | 46800 | 46750 | 478 |
| 321 | 20240402 | 131300 | 24456215800 | 46800 | 46700 | 46800 | 46700 | 427 |
| 322 | 20240402 | 131200 | 24436247500 | 46700 | 46700 | 46750 | 46700 | 274 |
| 323 | 20240402 | 131100 | 24423451200 | 46750 | 46600 | 46750 | 46600 | 258 |
| 324 | 20240402 | 131000 | 24411403100 | 46600 | 46600 | 46700 | 46600 | 236 |
| 325 | 20240402 | 130900 | 24400404350 | 46750 | 46600 | 46750 | 46600 | 1236 |
| 326 | 20240402 | 130800 | 24342738100 | 46600 | 46650 | 46650 | 46600 | 596 |
| 327 | 20240402 | 130700 | 24314960100 | 46600 | 46650 | 46650 | 46600 | 13 |
| 328 | 20240402 | 130600 | 24314354250 | 46650 | 46650 | 46650 | 46600 | 431 |
| 329 | 20240402 | 130500 | 24294259300 | 46600 | 46600 | 46650 | 46600 | 582 |
| 330 | 20240402 | 130400 | 24267130450 | 46600 | 46600 | 46650 | 46550 | 1619 |
| 331 | 20240402 | 130300 | 24191653750 | 46600 | 46550 | 46600 | 46550 | 1511 |
| 332 | 20240402 | 130200 | 24121243200 | 46600 | 46600 | 46600 | 46550 | 487 |
| 333 | 20240402 | 130100 | 24098549050 | 46650 | 46650 | 46650 | 46600 | 428 |
| 334 | 20240402 | 130000 | 24078604050 | 46600 | 46550 | 46600 | 46500 | 1044 |
| 335 | 20240402 | 125900 | 24029968400 | 46550 | 46600 | 46650 | 46500 | 1660 |
| 336 | 20240402 | 125800 | 23952695550 | 46600 | 46700 | 46750 | 46600 | 840 |
| 337 | 20240402 | 125700 | 23913501700 | 46750 | 46700 | 46750 | 46650 | 903 |
| 338 | 20240402 | 125600 | 23871329100 | 46750 | 46750 | 46750 | 46700 | 55 |
| 339 | 20240402 | 125500 | 23868759150 | 46700 | 46700 | 46700 | 46700 | 586 |
| 340 | 20240402 | 125400 | 23841392950 | 46700 | 46850 | 46850 | 46700 | 5380 |
| 341 | 20240402 | 125300 | 23589820550 | 46800 | 46850 | 46900 | 46800 | 1742 |
| 342 | 20240402 | 125200 | 23508253900 | 46850 | 46900 | 46900 | 46850 | 260 |
| 343 | 20240402 | 125100 | 23496063150 | 46850 | 46900 | 46900 | 46850 | 183 |
| 344 | 20240402 | 125000 | 23487489350 | 46850 | 46850 | 46900 | 46850 | 563 |
| 345 | 20240402 | 124900 | 23461107100 | 46850 | 46850 | 46900 | 46850 | 47 |
| 346 | 20240402 | 124800 | 23458904600 | 46850 | 46850 | 46900 | 46850 | 343 |
| 347 | 20240402 | 124700 | 23442835000 | 46850 | 46850 | 46900 | 46850 | 491 |
| 348 | 20240402 | 124600 | 23419829400 | 46850 | 46900 | 46900 | 46850 | 285 |
| 349 | 20240402 | 124500 | 23406469550 | 46950 | 46850 | 46950 | 46850 | 1133 |
| 350 | 20240402 | 124400 | 23353372000 | 46800 | 47000 | 47000 | 46800 | 3773 |
| 351 | 20240402 | 124300 | 23176273100 | 47000 | 47000 | 47050 | 47000 | 321 |
| 352 | 20240402 | 124200 | 23161184550 | 47000 | 47050 | 47050 | 47000 | 86 |
| 353 | 20240402 | 124100 | 23157140500 | 47050 | 47000 | 47050 | 47000 | 356 |
| 354 | 20240402 | 124000 | 23140401550 | 47000 | 47000 | 47050 | 47000 | 713 |
| 355 | 20240402 | 123900 | 23106874550 | 47050 | 47050 | 47100 | 47000 | 1226 |
| 356 | 20240402 | 123800 | 23049192600 | 47100 | 47100 | 47150 | 47050 | 2029 |
| 357 | 20240402 | 123700 | 22953629200 | 47100 | 47100 | 47150 | 47100 | 391 |
| 358 | 20240402 | 123600 | 22935194000 | 47100 | 47050 | 47150 | 47050 | 2901 |
| 359 | 20240402 | 123500 | 22798546600 | 47050 | 47050 | 47100 | 47050 | 445 |
| 360 | 20240402 | 123400 | 22777607450 | 47050 | 47100 | 47100 | 47000 | 961 |
| 361 | 20240402 | 123300 | 22732412450 | 47050 | 47050 | 47100 | 47000 | 685 |
| 362 | 20240402 | 123200 | 22700181650 | 47050 | 47050 | 47050 | 47000 | 1550 |
| 363 | 20240402 | 123100 | 22627259250 | 47050 | 47000 | 47050 | 47000 | 261 |
| 364 | 20240402 | 123000 | 22614983150 | 47000 | 47000 | 47050 | 46950 | 836 |
| 365 | 20240402 | 122900 | 22575696150 | 47000 | 47000 | 47050 | 46950 | 238 |
| 366 | 20240402 | 122800 | 22564511050 | 47050 | 46900 | 47050 | 46900 | 3940 |
| 367 | 20240402 | 122700 | 22379393350 | 46900 | 46900 | 46950 | 46900 | 1615 |
| 368 | 20240402 | 122600 | 22303644900 | 46850 | 46800 | 46850 | 46800 | 677 |
| 369 | 20240402 | 122500 | 22271928450 | 46800 | 46850 | 46850 | 46800 | 22 |
| 370 | 20240402 | 122400 | 22270898250 | 46800 | 46800 | 46850 | 46800 | 1105 |
| 371 | 20240402 | 122300 | 22219184150 | 46800 | 46850 | 46850 | 46800 | 774 |
| 372 | 20240402 | 122200 | 22182927150 | 46850 | 46800 | 46850 | 46800 | 77 |
| 373 | 20240402 | 122100 | 22179321950 | 46800 | 46800 | 46850 | 46800 | 530 |
| 374 | 20240402 | 122000 | 22154517850 | 46800 | 46800 | 46850 | 46800 | 1504 |
| 375 | 20240402 | 121900 | 22084090600 | 46850 | 46850 | 46850 | 46800 | 84 |
| 376 | 20240402 | 121800 | 22080158000 | 46850 | 46800 | 46850 | 46750 | 215 |
| 377 | 20240402 | 121700 | 22070099900 | 46800 | 46800 | 46850 | 46800 | 1319 |
| 378 | 20240402 | 121600 | 22008370600 | 46800 | 46850 | 46850 | 46800 | 47 |
| 379 | 20240402 | 121500 | 22006169350 | 46850 | 46850 | 46850 | 46850 | 1158 |
| 380 | 20240402 | 121400 | 21951917050 | 46900 | 46900 | 46900 | 46900 | 29 |
| 381 | 20240402 | 121300 | 21950556950 | 46900 | 46900 | 46900 | 46900 | 64 |
| 382 | 20240402 | 121200 | 21947555350 | 46900 | 46800 | 46900 | 46800 | 215 |
| 383 | 20240402 | 121100 | 21937482450 | 46800 | 46850 | 46850 | 46750 | 899 |
| 384 | 20240402 | 121000 | 21895410350 | 46850 | 46900 | 46900 | 46850 | 1083 |
| 385 | 20240402 | 120900 | 21844634450 | 46900 | 46900 | 46950 | 46900 | 281 |
| 386 | 20240402 | 120800 | 21831455500 | 46950 | 46900 | 46950 | 46900 | 723 |
| 387 | 20240402 | 120700 | 21797545800 | 46950 | 46950 | 46950 | 46900 | 1042 |
| 388 | 20240402 | 120600 | 21748632350 | 46950 | 46950 | 46950 | 46900 | 174 |
| 389 | 20240402 | 120500 | 21740471600 | 46950 | 46900 | 46950 | 46900 | 426 |
| 390 | 20240402 | 120400 | 21720491400 | 46900 | 46900 | 46900 | 46900 | 420 |
| 391 | 20240402 | 120300 | 21700793400 | 46900 | 46950 | 46950 | 46900 | 730 |
| 392 | 20240402 | 120200 | 21666553600 | 46950 | 46950 | 46950 | 46900 | 347 |
| 393 | 20240402 | 120100 | 21650262000 | 46950 | 46900 | 46950 | 46900 | 37 |
| 394 | 20240402 | 120000 | 21648525900 | 46900 | 46950 | 47000 | 46900 | 651 |
| 395 | 20240402 | 115900 | 21617950850 | 47000 | 46950 | 47000 | 46950 | 423 |
| 396 | 20240402 | 115800 | 21598088150 | 47000 | 46900 | 47000 | 46900 | 2707 |
| 397 | 20240402 | 115700 | 21471001850 | 46900 | 46900 | 46950 | 46900 | 408 |
| 398 | 20240402 | 115600 | 21451858600 | 46900 | 46950 | 46950 | 46900 | 252 |
| 399 | 20240402 | 115500 | 21440038850 | 46900 | 46850 | 46950 | 46850 | 1996 |
| 400 | 20240402 | 115400 | 21346468050 | 46850 | 46850 | 46850 | 46750 | 239 |
| 401 | 20240402 | 115300 | 21335279600 | 46800 | 46800 | 46800 | 46750 | 918 |
| 402 | 20240402 | 115200 | 21292319700 | 46800 | 46800 | 46800 | 46750 | 43 |
| 403 | 20240402 | 115100 | 21290307900 | 46750 | 46800 | 46800 | 46700 | 1263 |
| 404 | 20240402 | 115000 | 21231233800 | 46800 | 46800 | 46850 | 46800 | 509 |
| 405 | 20240402 | 114900 | 21207412400 | 46850 | 46850 | 46850 | 46800 | 177 |
| 406 | 20240402 | 114800 | 21199123600 | 46850 | 46850 | 46850 | 46800 | 1056 |
| 407 | 20240402 | 114700 | 21149697600 | 46900 | 46800 | 46900 | 46800 | 1913 |
| 408 | 20240402 | 114600 | 21060048900 | 46800 | 46700 | 46850 | 46700 | 1112 |
| 409 | 20240402 | 114500 | 21008025000 | 46700 | 46700 | 46750 | 46700 | 822 |
| 410 | 20240402 | 114400 | 20969625550 | 46650 | 46700 | 46700 | 46600 | 666 |
| 411 | 20240402 | 114300 | 20938542400 | 46650 | 46550 | 46650 | 46550 | 1900 |
| 412 | 20240402 | 114200 | 20849994900 | 46550 | 46550 | 46550 | 46500 | 839 |
| 413 | 20240402 | 114100 | 20810944700 | 46550 | 46500 | 46550 | 46500 | 1335 |
| 414 | 20240402 | 114000 | 20748860250 | 46450 | 46450 | 46500 | 46450 | 1640 |
| 415 | 20240402 | 113900 | 20672682200 | 46400 | 46350 | 46400 | 46350 | 1339 |
| 416 | 20240402 | 113800 | 20610588400 | 46350 | 46350 | 46350 | 46350 | 58 |
| 417 | 20240402 | 113700 | 20607900100 | 46350 | 46300 | 46350 | 46300 | 339 |
| 418 | 20240402 | 113600 | 20592204100 | 46250 | 46300 | 46300 | 46250 | 270 |
| 419 | 20240402 | 113500 | 20579707450 | 46300 | 46300 | 46300 | 46300 | 50 |
| 420 | 20240402 | 113400 | 20577392450 | 46300 | 46300 | 46300 | 46250 | 1143 |
| 421 | 20240402 | 113300 | 20524527150 | 46300 | 46300 | 46300 | 46250 | 402 |
| 422 | 20240402 | 113200 | 20505927350 | 46300 | 46200 | 46300 | 46200 | 1562 |
| 423 | 20240402 | 113100 | 20433663550 | 46250 | 46250 | 46300 | 46200 | 1100 |
| 424 | 20240402 | 113000 | 20382790900 | 46250 | 46250 | 46300 | 46250 | 255 |
| 425 | 20240402 | 112900 | 20370992100 | 46300 | 46250 | 46300 | 46200 | 595 |
| 426 | 20240402 | 112800 | 20343451300 | 46250 | 46250 | 46250 | 46200 | 440 |
| 427 | 20240402 | 112700 | 20323117250 | 46250 | 46250 | 46300 | 46250 | 253 |
| 428 | 20240402 | 112600 | 20311415250 | 46250 | 46250 | 46250 | 46200 | 507 |
| 429 | 20240402 | 112500 | 20287971600 | 46250 | 46250 | 46300 | 46250 | 629 |
| 430 | 20240402 | 112400 | 20258879800 | 46250 | 46250 | 46300 | 46250 | 326 |
| 431 | 20240402 | 112300 | 20243802250 | 46250 | 46250 | 46300 | 46250 | 1202 |
| 432 | 20240402 | 112200 | 20188208250 | 46250 | 46250 | 46300 | 46250 | 575 |
| 433 | 20240402 | 112100 | 20161606250 | 46300 | 46300 | 46300 | 46250 | 89 |
| 434 | 20240402 | 112000 | 20157486150 | 46300 | 46250 | 46300 | 46250 | 499 |
| 435 | 20240402 | 111900 | 20134399350 | 46250 | 46300 | 46300 | 46250 | 309 |
| 436 | 20240402 | 111800 | 20120107650 | 46250 | 46250 | 46300 | 46250 | 397 |
| 437 | 20240402 | 111700 | 20101746250 | 46250 | 46250 | 46250 | 46250 | 233 |
| 438 | 20240402 | 111600 | 20090970000 | 46250 | 46250 | 46300 | 46200 | 1281 |
| 439 | 20240402 | 111500 | 20031747100 | 46300 | 46300 | 46300 | 46250 | 677 |
| 440 | 20240402 | 111400 | 20000426750 | 46300 | 46300 | 46350 | 46300 | 175 |
| 441 | 20240402 | 111300 | 19992324200 | 46300 | 46250 | 46350 | 46250 | 1870 |
| 442 | 20240402 | 111200 | 19905768550 | 46250 | 46200 | 46300 | 46200 | 800 |
| 443 | 20240402 | 111100 | 19868771400 | 46250 | 46250 | 46300 | 46250 | 352 |
| 444 | 20240402 | 111000 | 19852491250 | 46250 | 46200 | 46250 | 46200 | 763 |
| 445 | 20240402 | 110900 | 19817224250 | 46200 | 46200 | 46250 | 46200 | 1948 |
| 446 | 20240402 | 110800 | 19727135550 | 46200 | 46250 | 46250 | 46200 | 582 |
| 447 | 20240402 | 110700 | 19700245850 | 46250 | 46200 | 46250 | 46200 | 104 |
| 448 | 20240402 | 110600 | 19695437400 | 46200 | 46250 | 46250 | 46200 | 343 |
| 449 | 20240402 | 110500 | 19679585800 | 46250 | 46250 | 46250 | 46200 | 420 |
| 450 | 20240402 | 110400 | 19660164400 | 46200 | 46250 | 46250 | 46200 | 998 |
| 451 | 20240402 | 110300 | 19614036500 | 46250 | 46200 | 46250 | 46200 | 766 |
| 452 | 20240402 | 110200 | 19578633850 | 46250 | 46300 | 46300 | 46200 | 247 |
| 453 | 20240402 | 110100 | 19567212850 | 46200 | 46200 | 46300 | 46200 | 1448 |
| 454 | 20240402 | 110000 | 19500260100 | 46200 | 46250 | 46250 | 46200 | 875 |
| 455 | 20240402 | 105900 | 19459819200 | 46250 | 46250 | 46300 | 46200 | 657 |
| 456 | 20240402 | 105800 | 19429437900 | 46250 | 46300 | 46300 | 46250 | 326 |
| 457 | 20240402 | 105700 | 19414353650 | 46300 | 46300 | 46300 | 46250 | 507 |
| 458 | 20240402 | 105600 | 19390889450 | 46250 | 46300 | 46300 | 46250 | 221 |
| 459 | 20240402 | 105500 | 19380661250 | 46300 | 46250 | 46300 | 46250 | 643 |
| 460 | 20240402 | 105400 | 19350901750 | 46300 | 46350 | 46350 | 46300 | 1212 |
| 461 | 20240402 | 105300 | 19294781550 | 46350 | 46200 | 46350 | 46200 | 2129 |
| 462 | 20240402 | 105200 | 19196304150 | 46250 | 46250 | 46300 | 46200 | 3250 |
| 463 | 20240402 | 105100 | 19046089700 | 46300 | 46300 | 46350 | 46250 | 382 |
| 464 | 20240402 | 105000 | 19028413500 | 46300 | 46350 | 46350 | 46300 | 558 |
| 465 | 20240402 | 104900 | 19002562600 | 46400 | 46350 | 46400 | 46300 | 755 |
| 466 | 20240402 | 104800 | 18967587300 | 46400 | 46350 | 46400 | 46350 | 280 |
| 467 | 20240402 | 104700 | 18954605700 | 46350 | 46400 | 46400 | 46350 | 494 |
| 468 | 20240402 | 104600 | 18931689500 | 46400 | 46350 | 46400 | 46350 | 257 |
| 469 | 20240402 | 104500 | 18919773550 | 46350 | 46200 | 46350 | 46200 | 1944 |
| 470 | 20240402 | 104400 | 18829835400 | 46250 | 46250 | 46300 | 46200 | 948 |
| 471 | 20240402 | 104300 | 18786014500 | 46250 | 46250 | 46250 | 46250 | 413 |
| 472 | 20240402 | 104200 | 18766913250 | 46250 | 46300 | 46300 | 46250 | 303 |
| 473 | 20240402 | 104100 | 18752898900 | 46350 | 46200 | 46350 | 46200 | 1202 |
| 474 | 20240402 | 104000 | 18697329050 | 46250 | 46350 | 46400 | 46250 | 5022 |
| 475 | 20240402 | 103900 | 18464746600 | 46400 | 46400 | 46400 | 46350 | 400 |
| 476 | 20240402 | 103800 | 18446200250 | 46400 | 46400 | 46400 | 46400 | 376 |
| 477 | 20240402 | 103700 | 18428753850 | 46400 | 46400 | 46400 | 46350 | 463 |
| 478 | 20240402 | 103600 | 18407273300 | 46400 | 46400 | 46450 | 46400 | 381 |
| 479 | 20240402 | 103500 | 18389593450 | 46400 | 46400 | 46450 | 46350 | 2193 |
| 480 | 20240402 | 103400 | 18287858650 | 46350 | 46350 | 46350 | 46300 | 1275 |
| 481 | 20240402 | 103300 | 18228763800 | 46350 | 46350 | 46400 | 46350 | 674 |
| 482 | 20240402 | 103200 | 18197522200 | 46350 | 46400 | 46450 | 46350 | 842 |
| 483 | 20240402 | 103100 | 18158449950 | 46400 | 46450 | 46500 | 46350 | 6005 |
| 484 | 20240402 | 103000 | 17879810900 | 46450 | 46500 | 46550 | 46450 | 1177 |
| 485 | 20240402 | 102900 | 17825088600 | 46500 | 46550 | 46550 | 46500 | 208 |
| 486 | 20240402 | 102800 | 17815406250 | 46550 | 46450 | 46550 | 46450 | 998 |
| 487 | 20240402 | 102700 | 17768975850 | 46450 | 46550 | 46550 | 46450 | 980 |
| 488 | 20240402 | 102600 | 17723415700 | 46550 | 46500 | 46600 | 46450 | 2307 |
| 489 | 20240402 | 102500 | 17616126000 | 46500 | 46550 | 46550 | 46500 | 5284 |
| 490 | 20240402 | 102400 | 17370386650 | 46550 | 46500 | 46550 | 46500 | 548 |
| 491 | 20240402 | 102300 | 17344884200 | 46500 | 46550 | 46550 | 46500 | 483 |
| 492 | 20240402 | 102200 | 17322415200 | 46550 | 46600 | 46700 | 46500 | 2789 |
| 493 | 20240402 | 102100 | 17192584950 | 46700 | 46650 | 46700 | 46550 | 5108 |
| 494 | 20240402 | 102000 | 16954463350 | 46650 | 46700 | 46700 | 46650 | 1082 |
| 495 | 20240402 | 101900 | 16903983950 | 46700 | 46700 | 46750 | 46650 | 1009 |
| 496 | 20240402 | 101800 | 16856891100 | 46700 | 46650 | 46750 | 46650 | 2035 |
| 497 | 20240402 | 101700 | 16761822600 | 46650 | 46650 | 46750 | 46650 | 3205 |
| 498 | 20240402 | 101600 | 16612148750 | 46650 | 46700 | 46700 | 46650 | 3214 |
| 499 | 20240402 | 101500 | 16462077800 | 46700 | 46700 | 46750 | 46700 | 1404 |
| 500 | 20240402 | 101400 | 16396507700 | 46700 | 46750 | 46750 | 46700 | 674 |
| 501 | 20240402 | 101300 | 16365029200 | 46750 | 46700 | 46750 | 46700 | 739 |
| 502 | 20240402 | 101200 | 16330489950 | 46700 | 46750 | 46750 | 46700 | 1291 |
| 503 | 20240402 | 101100 | 16270135900 | 46750 | 46750 | 46800 | 46750 | 1684 |
| 504 | 20240402 | 101000 | 16191402200 | 46750 | 46900 | 46900 | 46750 | 16028 |
| 505 | 20240402 | 100900 | 15440119450 | 46900 | 46950 | 46950 | 46900 | 1046 |
| 506 | 20240402 | 100800 | 15391050950 | 46950 | 46950 | 46950 | 46900 | 441 |
| 507 | 20240402 | 100700 | 15370358000 | 46900 | 46950 | 47000 | 46900 | 2680 |
| 508 | 20240402 | 100600 | 15244568200 | 46950 | 47000 | 47000 | 46950 | 1014 |
| 509 | 20240402 | 100500 | 15196917500 | 46950 | 46950 | 47000 | 46950 | 861 |
| 510 | 20240402 | 100400 | 15156489500 | 46950 | 47000 | 47000 | 46900 | 1037 |
| 511 | 20240402 | 100300 | 15107802150 | 46950 | 47000 | 47000 | 46900 | 2729 |
| 512 | 20240402 | 100200 | 14979664200 | 47000 | 47000 | 47050 | 46950 | 905 |
| 513 | 20240402 | 100100 | 14937135500 | 47000 | 46950 | 47000 | 46950 | 759 |
| 514 | 20240402 | 100000 | 14901495650 | 46950 | 47050 | 47100 | 46950 | 2504 |
| 515 | 20240402 | 095900 | 14783721350 | 47050 | 47050 | 47100 | 47050 | 209 |
| 516 | 20240402 | 095800 | 14773886650 | 47050 | 46950 | 47100 | 46950 | 1850 |
| 517 | 20240402 | 095700 | 14686874250 | 46950 | 46950 | 47000 | 46900 | 1345 |
| 518 | 20240402 | 095600 | 14623729450 | 46950 | 46950 | 47000 | 46950 | 493 |
| 519 | 20240402 | 095500 | 14600579100 | 47000 | 46950 | 47000 | 46900 | 190 |
| 520 | 20240402 | 095400 | 14591657550 | 46950 | 47050 | 47050 | 46900 | 1895 |
| 521 | 20240402 | 095300 | 14502695050 | 47000 | 46950 | 47050 | 46950 | 1027 |
| 522 | 20240402 | 095200 | 14454437250 | 46950 | 46850 | 46950 | 46850 | 1056 |
| 523 | 20240402 | 095100 | 14404917800 | 46850 | 46900 | 46950 | 46850 | 1845 |
| 524 | 20240402 | 095000 | 14318387100 | 46900 | 47050 | 47100 | 46900 | 1799 |
| 525 | 20240402 | 094900 | 14233842800 | 47050 | 46950 | 47100 | 46950 | 1567 |
| 526 | 20240402 | 094800 | 14160134200 | 46950 | 47000 | 47000 | 46900 | 451 |
| 527 | 20240402 | 094700 | 14138961250 | 47000 | 47050 | 47050 | 46900 | 2753 |
| 528 | 20240402 | 094600 | 14009576400 | 47050 | 47000 | 47050 | 47000 | 1307 |
| 529 | 20240402 | 094500 | 13948082550 | 47050 | 46950 | 47050 | 46950 | 1550 |
| 530 | 20240402 | 094400 | 13875216650 | 47000 | 47000 | 47000 | 46950 | 2503 |
| 531 | 20240402 | 094300 | 13757587500 | 47000 | 46900 | 47000 | 46900 | 865 |
| 532 | 20240402 | 094200 | 13716975650 | 46900 | 46900 | 46950 | 46850 | 2229 |
| 533 | 20240402 | 094100 | 13612475300 | 46900 | 46900 | 46950 | 46850 | 3042 |
| 534 | 20240402 | 094000 | 13469814700 | 46900 | 46950 | 47050 | 46900 | 5446 |
| 535 | 20240402 | 093900 | 13213999100 | 47000 | 46950 | 47000 | 46900 | 1041 |
| 536 | 20240402 | 093800 | 13165094650 | 46950 | 46900 | 46950 | 46850 | 1411 |
| 537 | 20240402 | 093700 | 13098926100 | 46900 | 46950 | 46950 | 46800 | 3111 |
| 538 | 20240402 | 093600 | 12953153100 | 46950 | 46800 | 46950 | 46800 | 2777 |
| 539 | 20240402 | 093500 | 12822942400 | 46800 | 46750 | 46800 | 46750 | 909 |
| 540 | 20240402 | 093400 | 12780416450 | 46750 | 46750 | 46750 | 46700 | 1981 |
| 541 | 20240402 | 093300 | 12687833500 | 46750 | 46800 | 46800 | 46750 | 1725 |
| 542 | 20240402 | 093200 | 12607128100 | 46800 | 46750 | 46800 | 46700 | 2006 |
| 543 | 20240402 | 093100 | 12513335400 | 46750 | 46700 | 46800 | 46700 | 1637 |
| 544 | 20240402 | 093000 | 12436824400 | 46700 | 46750 | 46800 | 46700 | 2649 |
| 545 | 20240402 | 092900 | 12313008250 | 46750 | 46700 | 46750 | 46650 | 1085 |
| 546 | 20240402 | 092800 | 12262333100 | 46700 | 46600 | 46700 | 46500 | 5126 |
| 547 | 20240402 | 092700 | 12023645450 | 46550 | 46650 | 46650 | 46500 | 6458 |
| 548 | 20240402 | 092600 | 11722891900 | 46650 | 46700 | 46750 | 46650 | 2395 |
| 549 | 20240402 | 092500 | 11611110000 | 46700 | 46850 | 46850 | 46700 | 2152 |
| 550 | 20240402 | 092400 | 11510451100 | 46850 | 46650 | 46900 | 46650 | 3234 |
| 551 | 20240402 | 092300 | 11359114850 | 46650 | 46700 | 46700 | 46600 | 3232 |
| 552 | 20240402 | 092200 | 11208313250 | 46700 | 46700 | 46750 | 46650 | 2046 |
| 553 | 20240402 | 092100 | 11112765400 | 46700 | 46750 | 46850 | 46700 | 3338 |
| 554 | 20240402 | 092000 | 10956626750 | 46850 | 46750 | 46850 | 46550 | 7571 |
| 555 | 20240402 | 091900 | 10603434400 | 46700 | 47050 | 47050 | 46700 | 11280 |
| 556 | 20240402 | 091800 | 10074720200 | 47050 | 47300 | 47300 | 47000 | 3855 |
| 557 | 20240402 | 091700 | 9893114750 | 47250 | 47000 | 47300 | 47000 | 6044 |
| 558 | 20240402 | 091600 | 9608163000 | 47000 | 46950 | 47050 | 46950 | 4602 |
| 559 | 20240402 | 091500 | 9391899650 | 46950 | 46900 | 47000 | 46900 | 1000 |
| 560 | 20240402 | 091400 | 9344933450 | 46900 | 47000 | 47050 | 46900 | 9396 |
| 561 | 20240402 | 091300 | 8903967600 | 47000 | 47050 | 47050 | 47000 | 4456 |
| 562 | 20240402 | 091200 | 8694462450 | 47000 | 46900 | 47050 | 46900 | 3488 |
| 563 | 20240402 | 091100 | 8530656250 | 46900 | 47150 | 47200 | 46900 | 12643 |
| 564 | 20240402 | 091000 | 7935936950 | 47200 | 47500 | 47500 | 47150 | 14078 |
| 565 | 20240402 | 090900 | 7269417450 | 47500 | 47700 | 47700 | 47450 | 11908 |
| 566 | 20240402 | 090800 | 6702748250 | 47650 | 47600 | 47700 | 47450 | 5320 |
| 567 | 20240402 | 090700 | 6449458300 | 47600 | 47400 | 47750 | 47400 | 7398 |
| 568 | 20240402 | 090600 | 6097431850 | 47400 | 47550 | 47650 | 47350 | 13210 |
| 569 | 20240402 | 090500 | 5470356850 | 47600 | 47650 | 47800 | 47550 | 20320 |
| 570 | 20240402 | 090400 | 4501361450 | 47700 | 47300 | 47750 | 47250 | 21817 |
| 571 | 20240402 | 090300 | 3464570350 | 47300 | 47200 | 47350 | 47200 | 6690 |
| 572 | 20240402 | 090200 | 3148273900 | 47200 | 47100 | 47200 | 47000 | 6282 |
| 573 | 20240402 | 090100 | 2852239900 | 47100 | 47100 | 47200 | 46900 | 12240 |
| 574 | 20240402 | 090000 | 2277158100 | 47050 | 47300 | 47400 | 47000 | 47164 |