35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 194100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 3 | 20240402 | 194000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240402 | 193900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240402 | 193800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240402 | 193700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240402 | 193600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240402 | 193500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240402 | 193400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240402 | 193300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240402 | 193200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240402 | 193100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240402 | 193000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240402 | 192900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240402 | 192800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240402 | 192700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240402 | 192600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240402 | 192500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240402 | 192400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240402 | 192300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240402 | 192200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240402 | 192100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240402 | 192000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240402 | 191900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240402 | 191800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240402 | 191700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240402 | 191600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240402 | 191500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240402 | 191400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240402 | 191300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240402 | 191200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240402 | 191100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 33 | 20240402 | 191000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240402 | 190900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240402 | 190800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240402 | 190700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240402 | 190600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240402 | 190500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240402 | 190400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240402 | 190300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240402 | 190200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240402 | 190100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240402 | 190000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240402 | 185900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240402 | 185800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240402 | 185700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240402 | 185600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240402 | 185500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240402 | 185400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240402 | 185300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240402 | 185200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240402 | 185100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240402 | 185000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240402 | 184900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240402 | 184800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240402 | 184700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240402 | 184600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240402 | 184500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240402 | 184400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240402 | 184300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240402 | 184200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240402 | 184100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 63 | 20240402 | 184000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240402 | 183900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240402 | 183800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240402 | 183700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240402 | 183600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240402 | 183500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240402 | 183400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240402 | 183300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240402 | 183200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240402 | 183100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240402 | 183000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240402 | 182900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240402 | 182800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240402 | 182700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240402 | 182600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240402 | 182500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240402 | 182400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240402 | 182300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240402 | 182200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240402 | 182100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240402 | 182000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240402 | 181900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240402 | 181800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240402 | 181700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240402 | 181600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240402 | 181500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240402 | 181400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240402 | 181300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240402 | 181200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240402 | 181100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 93 | 20240402 | 181000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240402 | 180900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240402 | 180800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240402 | 180700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240402 | 180600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240402 | 180500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240402 | 180400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240402 | 180300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240402 | 180200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240402 | 180100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240402 | 180000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240402 | 175900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240402 | 175800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240402 | 175700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240402 | 175600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240402 | 175500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240402 | 175400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240402 | 175300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240402 | 175200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240402 | 175100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240402 | 175000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240402 | 174900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240402 | 174800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240402 | 174700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240402 | 174600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240402 | 174500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240402 | 174400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240402 | 174300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240402 | 174200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240402 | 174100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 123 | 20240402 | 174000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240402 | 173900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240402 | 173800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240402 | 173700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240402 | 173600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240402 | 173500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240402 | 173400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240402 | 173300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240402 | 173200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240402 | 173100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240402 | 173000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240402 | 172900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240402 | 172800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240402 | 172700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240402 | 172600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240402 | 172500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240402 | 172400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240402 | 172300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240402 | 172200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240402 | 172100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240402 | 172000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240402 | 171900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240402 | 171800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240402 | 171700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240402 | 171600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240402 | 171500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240402 | 171400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240402 | 171300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240402 | 171200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240402 | 171100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 153 | 20240402 | 171000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240402 | 170900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240402 | 170800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240402 | 170700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240402 | 170600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240402 | 170500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240402 | 170400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240402 | 170300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240402 | 170200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240402 | 170100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240402 | 170000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240402 | 165900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240402 | 165800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240402 | 165700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240402 | 165600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240402 | 165500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240402 | 165400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240402 | 165300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240402 | 165200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240402 | 165100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240402 | 165000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240402 | 164900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240402 | 164800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240402 | 164700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240402 | 164600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240402 | 164500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240402 | 164400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240402 | 164300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240402 | 164200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240402 | 164100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 183 | 20240402 | 164000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240402 | 163900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240402 | 163800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240402 | 163700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240402 | 163600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240402 | 163500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240402 | 163400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240402 | 163300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240402 | 163200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240402 | 163100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240402 | 163000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240402 | 162900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240402 | 162800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240402 | 162700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240402 | 162600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240402 | 162500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240402 | 162400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240402 | 162300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240402 | 162200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240402 | 162100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240402 | 162000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240402 | 161900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240402 | 161800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240402 | 161700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240402 | 161600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240402 | 161500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240402 | 161400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240402 | 161300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240402 | 161200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240402 | 161100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 213 | 20240402 | 161000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240402 | 160900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240402 | 160800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240402 | 160700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240402 | 160600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240402 | 160500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240402 | 160400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240402 | 160300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240402 | 160200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240402 | 160100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240402 | 160000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240402 | 155900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240402 | 155800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240402 | 155700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240402 | 155600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240402 | 155500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20240402 | 155400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20240402 | 155300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20240402 | 155200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20240402 | 155100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20240402 | 155000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20240402 | 154900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20240402 | 154800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20240402 | 154700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20240402 | 154600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20240402 | 154500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20240402 | 154400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20240402 | 154300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20240402 | 154200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20240402 | 154100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 243 | 20240402 | 154000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20240402 | 153900 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20240402 | 153800 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20240402 | 153700 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20240402 | 153600 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20240402 | 153500 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20240402 | 153400 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20240402 | 153300 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20240402 | 153200 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20240402 | 153100 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20240402 | 153000 | 24204684600 | 46450 | 46450 | 46450 | 46450 | 5501 |
| 254 | 20240402 | 152900 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20240402 | 152800 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20240402 | 152700 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20240402 | 152600 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20240402 | 152500 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20240402 | 152400 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20240402 | 152300 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20240402 | 152200 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20240402 | 152100 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20240402 | 152000 | 23949163150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20240402 | 151900 | 23949163150 | 46450 | 46450 | 46600 | 46450 | 2388 |
| 265 | 20240402 | 151800 | 23838039150 | 46500 | 46500 | 46600 | 46450 | 1614 |
| 266 | 20240402 | 151700 | 23762977300 | 46450 | 46500 | 46500 | 46400 | 2128 |
| 267 | 20240402 | 151600 | 23664089950 | 46500 | 46650 | 46700 | 46500 | 707 |
| 268 | 20240402 | 151500 | 23631176550 | 46650 | 46650 | 46700 | 46600 | 2155 |
| 269 | 20240402 | 151400 | 23530708650 | 46650 | 46700 | 46800 | 46650 | 607 |
| 270 | 20240402 | 151300 | 23502342450 | 46700 | 46850 | 46850 | 46700 | 1298 |
| 271 | 20240402 | 151200 | 23441658700 | 46850 | 46750 | 46850 | 46700 | 1741 |
| 272 | 20240402 | 151100 | 23360131050 | 46750 | 46700 | 46800 | 46700 | 1401 |
| 273 | 20240402 | 151000 | 23294612850 | 46750 | 46650 | 46750 | 46600 | 1682 |
| 274 | 20240402 | 150900 | 23216169400 | 46700 | 46650 | 46750 | 46600 | 559 |
| 275 | 20240402 | 150800 | 23190080150 | 46600 | 46500 | 46650 | 46500 | 1381 |
| 276 | 20240402 | 150700 | 23125842050 | 46500 | 46700 | 46750 | 46450 | 5497 |
| 277 | 20240402 | 150600 | 22870024700 | 46700 | 46800 | 46800 | 46700 | 756 |
| 278 | 20240402 | 150500 | 22834667150 | 46800 | 46700 | 46800 | 46700 | 1083 |
| 279 | 20240402 | 150400 | 22784014150 | 46750 | 46550 | 46800 | 46550 | 2065 |
| 280 | 20240402 | 150300 | 22687581100 | 46550 | 46550 | 46650 | 46550 | 2033 |
| 281 | 20240402 | 150200 | 22592809000 | 46550 | 46500 | 46600 | 46400 | 831 |
| 282 | 20240402 | 150100 | 22554159750 | 46500 | 46500 | 46600 | 46500 | 662 |
| 283 | 20240402 | 150000 | 22523346500 | 46550 | 46400 | 46550 | 46300 | 1637 |
| 284 | 20240402 | 145900 | 22447303900 | 46500 | 46150 | 46500 | 46150 | 11925 |
| 285 | 20240402 | 145800 | 21894126250 | 46150 | 46250 | 46250 | 46150 | 547 |
| 286 | 20240402 | 145700 | 21868872550 | 46200 | 46200 | 46250 | 46100 | 962 |
| 287 | 20240402 | 145600 | 21824453950 | 46150 | 46100 | 46200 | 46100 | 457 |
| 288 | 20240402 | 145500 | 21803374750 | 46150 | 46100 | 46200 | 46050 | 795 |
| 289 | 20240402 | 145400 | 21766710850 | 46050 | 46150 | 46200 | 46050 | 1339 |
| 290 | 20240402 | 145300 | 21704965450 | 46150 | 46200 | 46250 | 46150 | 473 |
| 291 | 20240402 | 145200 | 21683134750 | 46250 | 46250 | 46300 | 46150 | 406 |
| 292 | 20240402 | 145100 | 21664372650 | 46250 | 46200 | 46300 | 46100 | 940 |
| 293 | 20240402 | 145000 | 21620954650 | 46250 | 46050 | 46250 | 46000 | 5990 |
| 294 | 20240402 | 144900 | 21344813300 | 46050 | 46050 | 46100 | 46000 | 729 |
| 295 | 20240402 | 144800 | 21311247550 | 46050 | 46050 | 46100 | 46050 | 809 |
| 296 | 20240402 | 144700 | 21273992950 | 46050 | 46050 | 46100 | 46000 | 1799 |
| 297 | 20240402 | 144600 | 21191169750 | 46050 | 46100 | 46150 | 46050 | 902 |
| 298 | 20240402 | 144500 | 21149620300 | 46100 | 46100 | 46200 | 46050 | 709 |
| 299 | 20240402 | 144400 | 21116928350 | 46100 | 46100 | 46250 | 46050 | 994 |
| 300 | 20240402 | 144300 | 21071110100 | 46100 | 46150 | 46200 | 46050 | 1070 |
| 301 | 20240402 | 144200 | 21021750000 | 46150 | 46150 | 46250 | 46050 | 629 |
| 302 | 20240402 | 144100 | 20992735700 | 46150 | 46200 | 46200 | 46100 | 548 |
| 303 | 20240402 | 144000 | 20967438950 | 46150 | 46100 | 46250 | 46100 | 704 |
| 304 | 20240402 | 143900 | 20934953800 | 46100 | 46150 | 46250 | 46100 | 424 |
| 305 | 20240402 | 143800 | 20915376100 | 46200 | 46250 | 46300 | 46150 | 904 |
| 306 | 20240402 | 143700 | 20873582650 | 46200 | 46250 | 46300 | 46200 | 677 |
| 307 | 20240402 | 143600 | 20842283650 | 46250 | 46450 | 46500 | 46200 | 2806 |
| 308 | 20240402 | 143500 | 20711960300 | 46450 | 46350 | 46450 | 46300 | 1322 |
| 309 | 20240402 | 143400 | 20650645500 | 46300 | 46200 | 46350 | 46150 | 6043 |
| 310 | 20240402 | 143300 | 20370925900 | 46200 | 46150 | 46300 | 46100 | 659 |
| 311 | 20240402 | 143200 | 20340465100 | 46200 | 46000 | 46350 | 46000 | 5546 |
| 312 | 20240402 | 143100 | 20083874100 | 46000 | 46050 | 46150 | 45950 | 1461 |
| 313 | 20240402 | 143000 | 20016612550 | 46000 | 45850 | 46100 | 45850 | 4413 |
| 314 | 20240402 | 142900 | 19813778300 | 45850 | 46000 | 46000 | 45850 | 854 |
| 315 | 20240402 | 142800 | 19774566850 | 46000 | 45900 | 46000 | 45850 | 759 |
| 316 | 20240402 | 142700 | 19739709400 | 45900 | 45900 | 46000 | 45850 | 782 |
| 317 | 20240402 | 142600 | 19703820650 | 45950 | 45900 | 46050 | 45900 | 1300 |
| 318 | 20240402 | 142500 | 19644117700 | 45900 | 46000 | 46050 | 45850 | 1808 |
| 319 | 20240402 | 142400 | 19561097750 | 46000 | 46050 | 46050 | 45850 | 8182 |
| 320 | 20240402 | 142300 | 19185235900 | 46050 | 46050 | 46100 | 46000 | 399 |
| 321 | 20240402 | 142200 | 19166866950 | 46050 | 46050 | 46100 | 46000 | 904 |
| 322 | 20240402 | 142100 | 19125224350 | 46050 | 46050 | 46150 | 46050 | 788 |
| 323 | 20240402 | 142000 | 19088930000 | 46050 | 46150 | 46150 | 46050 | 505 |
| 324 | 20240402 | 141900 | 19065636800 | 46050 | 46100 | 46100 | 46050 | 848 |
| 325 | 20240402 | 141800 | 19026561450 | 46050 | 46150 | 46200 | 46050 | 675 |
| 326 | 20240402 | 141700 | 18995423650 | 46200 | 46250 | 46300 | 46150 | 454 |
| 327 | 20240402 | 141600 | 18974449950 | 46150 | 46150 | 46300 | 46150 | 710 |
| 328 | 20240402 | 141500 | 18941634350 | 46150 | 46000 | 46200 | 45950 | 7618 |
| 329 | 20240402 | 141400 | 18590406550 | 45950 | 46000 | 46100 | 45950 | 1270 |
| 330 | 20240402 | 141300 | 18531941600 | 46000 | 46100 | 46100 | 46000 | 1321 |
| 331 | 20240402 | 141200 | 18471150600 | 46050 | 46050 | 46050 | 45950 | 1949 |
| 332 | 20240402 | 141100 | 18381501500 | 46050 | 46000 | 46100 | 46000 | 3929 |
| 333 | 20240402 | 141000 | 18200751950 | 46000 | 46150 | 46150 | 46000 | 2073 |
| 334 | 20240402 | 140900 | 18105276100 | 46150 | 46100 | 46150 | 46050 | 4758 |
| 335 | 20240402 | 140800 | 17885851900 | 46100 | 46150 | 46150 | 46050 | 1971 |
| 336 | 20240402 | 140700 | 17794988150 | 46150 | 46200 | 46200 | 46100 | 3269 |
| 337 | 20240402 | 140600 | 17644108750 | 46200 | 46200 | 46300 | 46200 | 1348 |
| 338 | 20240402 | 140500 | 17581814650 | 46200 | 46250 | 46300 | 46200 | 842 |
| 339 | 20240402 | 140400 | 17542878250 | 46250 | 46300 | 46350 | 46250 | 2735 |
| 340 | 20240402 | 140300 | 17416341350 | 46300 | 46300 | 46350 | 46300 | 1495 |
| 341 | 20240402 | 140200 | 17347117200 | 46300 | 46350 | 46400 | 46300 | 817 |
| 342 | 20240402 | 140100 | 17309262850 | 46350 | 46400 | 46400 | 46350 | 673 |
| 343 | 20240402 | 140000 | 17278063750 | 46350 | 46400 | 46400 | 46350 | 734 |
| 344 | 20240402 | 135900 | 17244035750 | 46350 | 46450 | 46450 | 46350 | 730 |
| 345 | 20240402 | 135800 | 17210162300 | 46450 | 46400 | 46450 | 46300 | 1061 |
| 346 | 20240402 | 135700 | 17160970750 | 46400 | 46300 | 46400 | 46300 | 2022 |
| 347 | 20240402 | 135600 | 17067276400 | 46350 | 46300 | 46350 | 46300 | 1670 |
| 348 | 20240402 | 135500 | 16989936600 | 46350 | 46400 | 46400 | 46350 | 1356 |
| 349 | 20240402 | 135400 | 16927078400 | 46400 | 46400 | 46450 | 46350 | 1138 |
| 350 | 20240402 | 135300 | 16874306450 | 46400 | 46400 | 46400 | 46300 | 1018 |
| 351 | 20240402 | 135200 | 16827101650 | 46400 | 46350 | 46400 | 46300 | 1650 |
| 352 | 20240402 | 135100 | 16750631750 | 46350 | 46300 | 46350 | 46250 | 2363 |
| 353 | 20240402 | 135000 | 16641228050 | 46300 | 46300 | 46400 | 46300 | 2977 |
| 354 | 20240402 | 134900 | 16503378750 | 46350 | 46400 | 46400 | 46300 | 4131 |
| 355 | 20240402 | 134800 | 16311927850 | 46350 | 46450 | 46450 | 46350 | 2334 |
| 356 | 20240402 | 134700 | 16203631900 | 46450 | 46500 | 46550 | 46400 | 4046 |
| 357 | 20240402 | 134600 | 16015527450 | 46550 | 46550 | 46600 | 46500 | 2213 |
| 358 | 20240402 | 134500 | 15912538200 | 46600 | 46650 | 46650 | 46550 | 5246 |
| 359 | 20240402 | 134400 | 15668217300 | 46650 | 46650 | 46700 | 46650 | 2737 |
| 360 | 20240402 | 134300 | 15540461750 | 46700 | 46700 | 46750 | 46650 | 4435 |
| 361 | 20240402 | 134200 | 15333358100 | 46700 | 46800 | 46850 | 46700 | 3932 |
| 362 | 20240402 | 134100 | 15149506550 | 46850 | 46800 | 46850 | 46800 | 715 |
| 363 | 20240402 | 134000 | 15116039000 | 46800 | 46850 | 46900 | 46800 | 913 |
| 364 | 20240402 | 133900 | 15073282150 | 46850 | 46850 | 46850 | 46800 | 1677 |
| 365 | 20240402 | 133800 | 14994760550 | 46900 | 46900 | 46900 | 46850 | 1574 |
| 366 | 20240402 | 133700 | 14921014000 | 46850 | 46900 | 46950 | 46850 | 1709 |
| 367 | 20240402 | 133600 | 14840872750 | 46900 | 46900 | 46950 | 46900 | 634 |
| 368 | 20240402 | 133500 | 14811134650 | 46950 | 46900 | 46950 | 46900 | 357 |
| 369 | 20240402 | 133400 | 14794390500 | 46900 | 46900 | 46950 | 46900 | 2850 |
| 370 | 20240402 | 133300 | 14660717600 | 46900 | 46900 | 46950 | 46900 | 697 |
| 371 | 20240402 | 133200 | 14628007800 | 46900 | 46900 | 46950 | 46900 | 215 |
| 372 | 20240402 | 133100 | 14617918400 | 46900 | 46950 | 46950 | 46900 | 898 |
| 373 | 20240402 | 133000 | 14575758750 | 47000 | 47000 | 47000 | 46950 | 458 |
| 374 | 20240402 | 132900 | 14554251800 | 47000 | 46950 | 47000 | 46900 | 1456 |
| 375 | 20240402 | 132800 | 14485893400 | 46900 | 47050 | 47050 | 46900 | 6503 |
| 376 | 20240402 | 132700 | 14180374600 | 47000 | 47000 | 47050 | 47000 | 403 |
| 377 | 20240402 | 132600 | 14161421950 | 47000 | 47050 | 47050 | 47000 | 494 |
| 378 | 20240402 | 132500 | 14138199650 | 47050 | 47050 | 47100 | 47050 | 1829 |
| 379 | 20240402 | 132400 | 14052144450 | 47050 | 47100 | 47100 | 47050 | 260 |
| 380 | 20240402 | 132300 | 14039905950 | 47050 | 47100 | 47100 | 47050 | 413 |
| 381 | 20240402 | 132200 | 14020473500 | 47050 | 47050 | 47100 | 47050 | 468 |
| 382 | 20240402 | 132100 | 13998450250 | 47050 | 47100 | 47150 | 47050 | 735 |
| 383 | 20240402 | 132000 | 13963843350 | 47150 | 47150 | 47150 | 47100 | 596 |
| 384 | 20240402 | 131900 | 13935757950 | 47150 | 47100 | 47150 | 47100 | 417 |
| 385 | 20240402 | 131800 | 13916116050 | 47100 | 47150 | 47150 | 47100 | 208 |
| 386 | 20240402 | 131700 | 13906316350 | 47150 | 47100 | 47150 | 47050 | 478 |
| 387 | 20240402 | 131600 | 13883792550 | 47050 | 47100 | 47150 | 47050 | 663 |
| 388 | 20240402 | 131500 | 13852570400 | 47100 | 47150 | 47150 | 47050 | 4868 |
| 389 | 20240402 | 131400 | 13623286450 | 47150 | 47150 | 47150 | 47100 | 363 |
| 390 | 20240402 | 131300 | 13606177400 | 47100 | 47150 | 47150 | 47100 | 499 |
| 391 | 20240402 | 131200 | 13582651500 | 47150 | 47150 | 47200 | 47100 | 456 |
| 392 | 20240402 | 131100 | 13561155000 | 47200 | 47150 | 47200 | 47150 | 341 |
| 393 | 20240402 | 131000 | 13545076450 | 47150 | 47150 | 47200 | 47150 | 294 |
| 394 | 20240402 | 130900 | 13531212300 | 47150 | 47150 | 47200 | 47150 | 474 |
| 395 | 20240402 | 130800 | 13508863150 | 47200 | 47150 | 47200 | 47150 | 1805 |
| 396 | 20240402 | 130700 | 13423754800 | 47200 | 47300 | 47300 | 47200 | 581 |
| 397 | 20240402 | 130600 | 13396307800 | 47300 | 47250 | 47300 | 47200 | 784 |
| 398 | 20240402 | 130500 | 13359287800 | 47250 | 47250 | 47300 | 47250 | 140 |
| 399 | 20240402 | 130400 | 13352671050 | 47250 | 47250 | 47300 | 47200 | 498 |
| 400 | 20240402 | 130300 | 13329159400 | 47250 | 47250 | 47250 | 47200 | 296 |
| 401 | 20240402 | 130200 | 13315180450 | 47200 | 47200 | 47250 | 47200 | 140 |
| 402 | 20240402 | 130100 | 13308571300 | 47200 | 47150 | 47250 | 47150 | 401 |
| 403 | 20240402 | 130000 | 13289640850 | 47200 | 47150 | 47200 | 47150 | 323 |
| 404 | 20240402 | 125900 | 13274411250 | 47150 | 47100 | 47200 | 47050 | 235 |
| 405 | 20240402 | 125800 | 13263339850 | 47100 | 47150 | 47150 | 47050 | 621 |
| 406 | 20240402 | 125700 | 13234102100 | 47150 | 47150 | 47200 | 47100 | 478 |
| 407 | 20240402 | 125600 | 13211584700 | 47150 | 47100 | 47200 | 47100 | 510 |
| 408 | 20240402 | 125500 | 13187544950 | 47100 | 47100 | 47100 | 47100 | 544 |
| 409 | 20240402 | 125400 | 13161922550 | 47100 | 47150 | 47150 | 47100 | 2043 |
| 410 | 20240402 | 125300 | 13065688450 | 47150 | 47150 | 47200 | 47100 | 728 |
| 411 | 20240402 | 125200 | 13031362250 | 47200 | 47150 | 47200 | 47150 | 1188 |
| 412 | 20240402 | 125100 | 12975342700 | 47150 | 47150 | 47250 | 47150 | 564 |
| 413 | 20240402 | 125000 | 12948748350 | 47200 | 47200 | 47300 | 47150 | 839 |
| 414 | 20240402 | 124900 | 12909157050 | 47300 | 47250 | 47300 | 47200 | 699 |
| 415 | 20240402 | 124800 | 12876161950 | 47250 | 47250 | 47300 | 47200 | 1971 |
| 416 | 20240402 | 124700 | 12783041800 | 47300 | 47250 | 47300 | 47250 | 703 |
| 417 | 20240402 | 124600 | 12749823650 | 47250 | 47350 | 47350 | 47250 | 1528 |
| 418 | 20240402 | 124500 | 12677549300 | 47300 | 47300 | 47350 | 47300 | 874 |
| 419 | 20240402 | 124400 | 12636208350 | 47300 | 47350 | 47350 | 47300 | 238 |
| 420 | 20240402 | 124300 | 12624948500 | 47350 | 47300 | 47350 | 47300 | 138 |
| 421 | 20240402 | 124200 | 12618419100 | 47300 | 47350 | 47350 | 47300 | 589 |
| 422 | 20240402 | 124100 | 12590531050 | 47350 | 47350 | 47400 | 47350 | 586 |
| 423 | 20240402 | 124000 | 12562783750 | 47350 | 47350 | 47400 | 47350 | 427 |
| 424 | 20240402 | 123900 | 12542556800 | 47350 | 47400 | 47400 | 47350 | 1154 |
| 425 | 20240402 | 123800 | 12487868600 | 47500 | 47450 | 47500 | 47400 | 794 |
| 426 | 20240402 | 123700 | 12450207550 | 47500 | 47400 | 47500 | 47400 | 207 |
| 427 | 20240402 | 123600 | 12440385450 | 47400 | 47350 | 47450 | 47350 | 420 |
| 428 | 20240402 | 123500 | 12420475750 | 47350 | 47400 | 47400 | 47350 | 111 |
| 429 | 20240402 | 123400 | 12415217150 | 47400 | 47450 | 47450 | 47400 | 101 |
| 430 | 20240402 | 123300 | 12410428100 | 47400 | 47400 | 47400 | 47350 | 353 |
| 431 | 20240402 | 123200 | 12393700050 | 47350 | 47350 | 47400 | 47350 | 474 |
| 432 | 20240402 | 123100 | 12371256000 | 47350 | 47350 | 47400 | 47350 | 534 |
| 433 | 20240402 | 123000 | 12345965750 | 47400 | 47350 | 47400 | 47350 | 37 |
| 434 | 20240402 | 122900 | 12344212250 | 47350 | 47350 | 47400 | 47350 | 1068 |
| 435 | 20240402 | 122800 | 12293620650 | 47350 | 47400 | 47400 | 47350 | 876 |
| 436 | 20240402 | 122700 | 12252137250 | 47350 | 47400 | 47400 | 47350 | 207 |
| 437 | 20240402 | 122600 | 12242330900 | 47350 | 47400 | 47400 | 47300 | 827 |
| 438 | 20240402 | 122500 | 12203184900 | 47350 | 47350 | 47400 | 47350 | 330 |
| 439 | 20240402 | 122400 | 12187558850 | 47350 | 47250 | 47350 | 47250 | 174 |
| 440 | 20240402 | 122300 | 12179326000 | 47250 | 47250 | 47250 | 47200 | 287 |
| 441 | 20240402 | 122200 | 12165765800 | 47250 | 47250 | 47350 | 47250 | 579 |
| 442 | 20240402 | 122100 | 12138406750 | 47300 | 47250 | 47300 | 47250 | 262 |
| 443 | 20240402 | 122000 | 12126027000 | 47250 | 47300 | 47300 | 47250 | 823 |
| 444 | 20240402 | 121900 | 12087129650 | 47300 | 47300 | 47350 | 47300 | 154 |
| 445 | 20240402 | 121800 | 12079844150 | 47350 | 47300 | 47350 | 47300 | 121 |
| 446 | 20240402 | 121700 | 12074115300 | 47300 | 47300 | 47350 | 47300 | 764 |
| 447 | 20240402 | 121600 | 12037975600 | 47300 | 47350 | 47350 | 47300 | 1191 |
| 448 | 20240402 | 121500 | 11981597850 | 47350 | 47350 | 47400 | 47350 | 134 |
| 449 | 20240402 | 121400 | 11975252250 | 47350 | 47400 | 47400 | 47350 | 727 |
| 450 | 20240402 | 121300 | 11940792600 | 47400 | 47450 | 47450 | 47350 | 33 |
| 451 | 20240402 | 121200 | 11939228400 | 47350 | 47400 | 47400 | 47350 | 469 |
| 452 | 20240402 | 121100 | 11917016250 | 47400 | 47400 | 47450 | 47400 | 208 |
| 453 | 20240402 | 121000 | 11907156600 | 47350 | 47350 | 47400 | 47350 | 420 |
| 454 | 20240402 | 120900 | 11887256950 | 47350 | 47450 | 47500 | 47350 | 1597 |
| 455 | 20240402 | 120800 | 11811532100 | 47500 | 47500 | 47500 | 47500 | 533 |
| 456 | 20240402 | 120700 | 11786214600 | 47500 | 47500 | 47550 | 47500 | 336 |
| 457 | 20240402 | 120600 | 11770246850 | 47500 | 47550 | 47550 | 47500 | 551 |
| 458 | 20240402 | 120500 | 11744063350 | 47550 | 47550 | 47600 | 47550 | 351 |
| 459 | 20240402 | 120400 | 11727371700 | 47550 | 47600 | 47600 | 47550 | 138 |
| 460 | 20240402 | 120300 | 11720808750 | 47600 | 47600 | 47600 | 47550 | 245 |
| 461 | 20240402 | 120200 | 11709151100 | 47600 | 47650 | 47650 | 47600 | 157 |
| 462 | 20240402 | 120100 | 11701676050 | 47600 | 47600 | 47650 | 47600 | 329 |
| 463 | 20240402 | 120000 | 11686006600 | 47650 | 47650 | 47700 | 47650 | 344 |
| 464 | 20240402 | 115900 | 11669612750 | 47700 | 47700 | 47750 | 47700 | 128 |
| 465 | 20240402 | 115800 | 11663506950 | 47700 | 47700 | 47750 | 47650 | 544 |
| 466 | 20240402 | 115700 | 11637557800 | 47700 | 47700 | 47750 | 47700 | 260 |
| 467 | 20240402 | 115600 | 11625155050 | 47750 | 47750 | 47750 | 47700 | 49 |
| 468 | 20240402 | 115500 | 11622816900 | 47750 | 47650 | 47750 | 47650 | 484 |
| 469 | 20240402 | 115400 | 11599730900 | 47650 | 47700 | 47700 | 47650 | 242 |
| 470 | 20240402 | 115300 | 11588199300 | 47700 | 47700 | 47700 | 47650 | 45 |
| 471 | 20240402 | 115200 | 11586054250 | 47700 | 47700 | 47700 | 47650 | 724 |
| 472 | 20240402 | 115100 | 11551543050 | 47700 | 47750 | 47750 | 47650 | 146 |
| 473 | 20240402 | 115000 | 11544581600 | 47750 | 47700 | 47750 | 47700 | 354 |
| 474 | 20240402 | 114900 | 11527691700 | 47700 | 47700 | 47750 | 47700 | 206 |
| 475 | 20240402 | 114800 | 11517865350 | 47700 | 47700 | 47750 | 47650 | 66 |
| 476 | 20240402 | 114700 | 11514718250 | 47700 | 47750 | 47750 | 47650 | 243 |
| 477 | 20240402 | 114600 | 11503131050 | 47750 | 47750 | 47750 | 47700 | 300 |
| 478 | 20240402 | 114500 | 11488807050 | 47750 | 47600 | 47750 | 47600 | 241 |
| 479 | 20240402 | 114400 | 11477302300 | 47750 | 47650 | 47750 | 47550 | 1700 |
| 480 | 20240402 | 114300 | 11396252000 | 47650 | 47650 | 47700 | 47600 | 405 |
| 481 | 20240402 | 114200 | 11376963150 | 47600 | 47600 | 47650 | 47600 | 419 |
| 482 | 20240402 | 114100 | 11357008750 | 47700 | 47750 | 47750 | 47600 | 753 |
| 483 | 20240402 | 114000 | 11321094750 | 47750 | 47800 | 47850 | 47750 | 1802 |
| 484 | 20240402 | 113900 | 11234945550 | 47850 | 47850 | 47850 | 47800 | 542 |
| 485 | 20240402 | 113800 | 11209027200 | 47800 | 47800 | 47850 | 47800 | 596 |
| 486 | 20240402 | 113700 | 11180535650 | 47800 | 47650 | 47850 | 47650 | 2128 |
| 487 | 20240402 | 113600 | 11078939050 | 47650 | 47450 | 47700 | 47450 | 2354 |
| 488 | 20240402 | 113500 | 10966972400 | 47450 | 47500 | 47500 | 47450 | 285 |
| 489 | 20240402 | 113400 | 10953448850 | 47450 | 47500 | 47550 | 47400 | 861 |
| 490 | 20240402 | 113300 | 10912571550 | 47500 | 47450 | 47500 | 47350 | 283 |
| 491 | 20240402 | 113200 | 10899146850 | 47450 | 47400 | 47500 | 47350 | 567 |
| 492 | 20240402 | 113100 | 10872257800 | 47400 | 47400 | 47400 | 47350 | 81 |
| 493 | 20240402 | 113000 | 10868419350 | 47350 | 47400 | 47400 | 47300 | 432 |
| 494 | 20240402 | 112900 | 10847962850 | 47400 | 47400 | 47450 | 47400 | 162 |
| 495 | 20240402 | 112800 | 10840283950 | 47400 | 47300 | 47400 | 47300 | 448 |
| 496 | 20240402 | 112700 | 10819070600 | 47350 | 47500 | 47500 | 47300 | 972 |
| 497 | 20240402 | 112600 | 10773010100 | 47550 | 47400 | 47550 | 47400 | 81 |
| 498 | 20240402 | 112500 | 10769165150 | 47550 | 47400 | 47550 | 47350 | 288 |
| 499 | 20240402 | 112400 | 10755513500 | 47400 | 47550 | 47550 | 47350 | 325 |
| 500 | 20240402 | 112300 | 10740086600 | 47550 | 47350 | 47550 | 47300 | 1410 |
| 501 | 20240402 | 112200 | 10673271850 | 47400 | 47400 | 47400 | 47300 | 442 |
| 502 | 20240402 | 112100 | 10652353650 | 47400 | 47350 | 47400 | 47300 | 252 |
| 503 | 20240402 | 112000 | 10640430800 | 47350 | 47300 | 47400 | 47300 | 177 |
| 504 | 20240402 | 111900 | 10632057150 | 47300 | 47200 | 47300 | 47200 | 890 |
| 505 | 20240402 | 111800 | 10589985650 | 47250 | 47300 | 47300 | 47250 | 357 |
| 506 | 20240402 | 111700 | 10573116500 | 47300 | 47250 | 47350 | 47250 | 944 |
| 507 | 20240402 | 111600 | 10528468350 | 47250 | 47350 | 47400 | 47250 | 325 |
| 508 | 20240402 | 111500 | 10513105550 | 47400 | 47400 | 47400 | 47350 | 111 |
| 509 | 20240402 | 111400 | 10507844200 | 47250 | 47500 | 47500 | 47250 | 590 |
| 510 | 20240402 | 111300 | 10479874950 | 47450 | 47400 | 47500 | 47350 | 1774 |
| 511 | 20240402 | 111200 | 10395707700 | 47400 | 47300 | 47400 | 47300 | 359 |
| 512 | 20240402 | 111100 | 10378715200 | 47300 | 47250 | 47300 | 47250 | 342 |
| 513 | 20240402 | 111000 | 10362553350 | 47250 | 47200 | 47250 | 47100 | 355 |
| 514 | 20240402 | 110900 | 10345797100 | 47200 | 47250 | 47250 | 47200 | 238 |
| 515 | 20240402 | 110800 | 10334561000 | 47300 | 47200 | 47350 | 47050 | 2809 |
| 516 | 20240402 | 110700 | 10202127200 | 47200 | 47250 | 47250 | 47200 | 97 |
| 517 | 20240402 | 110600 | 10197546150 | 47250 | 47200 | 47250 | 47200 | 500 |
| 518 | 20240402 | 110500 | 10173938000 | 47200 | 47300 | 47300 | 47200 | 354 |
| 519 | 20240402 | 110400 | 10157218450 | 47300 | 47350 | 47350 | 47250 | 84 |
| 520 | 20240402 | 110300 | 10153245500 | 47200 | 47250 | 47350 | 47100 | 1477 |
| 521 | 20240402 | 110200 | 10083563900 | 47250 | 47250 | 47250 | 47200 | 437 |
| 522 | 20240402 | 110100 | 10062918400 | 47200 | 47200 | 47250 | 47200 | 139 |
| 523 | 20240402 | 110000 | 10056357350 | 47150 | 47300 | 47350 | 47100 | 495 |
| 524 | 20240402 | 105900 | 10032999050 | 47300 | 47400 | 47400 | 47250 | 619 |
| 525 | 20240402 | 105800 | 10003700300 | 47400 | 47300 | 47400 | 47300 | 277 |
| 526 | 20240402 | 105700 | 9990583800 | 47350 | 47300 | 47400 | 47300 | 1131 |
| 527 | 20240402 | 105600 | 9937042750 | 47250 | 47250 | 47350 | 47250 | 802 |
| 528 | 20240402 | 105500 | 9899112250 | 47250 | 47150 | 47250 | 47150 | 132 |
| 529 | 20240402 | 105400 | 9892885650 | 47150 | 47050 | 47150 | 47050 | 516 |
| 530 | 20240402 | 105300 | 9868592500 | 47050 | 46950 | 47050 | 46950 | 251 |
| 531 | 20240402 | 105200 | 9856797600 | 47050 | 47150 | 47150 | 46950 | 613 |
| 532 | 20240402 | 105100 | 9827972900 | 47000 | 47000 | 47050 | 46950 | 906 |
| 533 | 20240402 | 105000 | 9785404450 | 47000 | 46950 | 47000 | 46900 | 934 |
| 534 | 20240402 | 104900 | 9741569900 | 46900 | 47050 | 47050 | 46900 | 1425 |
| 535 | 20240402 | 104800 | 9674653950 | 47050 | 47000 | 47100 | 47000 | 511 |
| 536 | 20240402 | 104700 | 9650606150 | 47050 | 46950 | 47050 | 46950 | 550 |
| 537 | 20240402 | 104600 | 9624767850 | 46900 | 46950 | 47000 | 46900 | 1275 |
| 538 | 20240402 | 104500 | 9564934000 | 46900 | 46950 | 47000 | 46900 | 2135 |
| 539 | 20240402 | 104400 | 9464733800 | 47000 | 47050 | 47100 | 46950 | 7460 |
| 540 | 20240402 | 104300 | 9114132800 | 47050 | 47100 | 47150 | 47050 | 2355 |
| 541 | 20240402 | 104200 | 9003299350 | 47100 | 47100 | 47150 | 47100 | 266 |
| 542 | 20240402 | 104100 | 8990770600 | 47150 | 47200 | 47200 | 47050 | 2511 |
| 543 | 20240402 | 104000 | 8872518500 | 47100 | 47300 | 47300 | 47100 | 3882 |
| 544 | 20240402 | 103900 | 8689329400 | 47300 | 47300 | 47350 | 47300 | 331 |
| 545 | 20240402 | 103800 | 8673672950 | 47300 | 47350 | 47400 | 47300 | 571 |
| 546 | 20240402 | 103700 | 8646634950 | 47350 | 47400 | 47400 | 47350 | 93 |
| 547 | 20240402 | 103600 | 8642230300 | 47400 | 47350 | 47400 | 47350 | 219 |
| 548 | 20240402 | 103500 | 8631859800 | 47350 | 47300 | 47350 | 47250 | 446 |
| 549 | 20240402 | 103400 | 8610772000 | 47300 | 47250 | 47300 | 47200 | 333 |
| 550 | 20240402 | 103300 | 8595045150 | 47250 | 47150 | 47250 | 47150 | 328 |
| 551 | 20240402 | 103200 | 8579563450 | 47150 | 47250 | 47250 | 47150 | 1124 |
| 552 | 20240402 | 103100 | 8526520050 | 47250 | 47200 | 47300 | 47200 | 762 |
| 553 | 20240402 | 103000 | 8490540050 | 47200 | 47300 | 47350 | 47150 | 5088 |
| 554 | 20240402 | 102900 | 8250125050 | 47350 | 47400 | 47450 | 47350 | 746 |
| 555 | 20240402 | 102800 | 8214785850 | 47350 | 47400 | 47450 | 47350 | 421 |
| 556 | 20240402 | 102700 | 8194829500 | 47400 | 47350 | 47400 | 47350 | 648 |
| 557 | 20240402 | 102600 | 8164115800 | 47400 | 47300 | 47400 | 47300 | 225 |
| 558 | 20240402 | 102500 | 8153464400 | 47300 | 47350 | 47400 | 47300 | 614 |
| 559 | 20240402 | 102400 | 8124414600 | 47350 | 47350 | 47400 | 47300 | 677 |
| 560 | 20240402 | 102300 | 8092367500 | 47350 | 47300 | 47350 | 47300 | 238 |
| 561 | 20240402 | 102200 | 8081104450 | 47350 | 47350 | 47350 | 47250 | 369 |
| 562 | 20240402 | 102100 | 8063659500 | 47350 | 47350 | 47400 | 47250 | 2304 |
| 563 | 20240402 | 102000 | 7954690650 | 47300 | 47400 | 47400 | 47300 | 2841 |
| 564 | 20240402 | 101900 | 7820263300 | 47350 | 47400 | 47500 | 47350 | 2335 |
| 565 | 20240402 | 101800 | 7709633650 | 47400 | 47600 | 47600 | 47400 | 288 |
| 566 | 20240402 | 101700 | 7695952500 | 47350 | 47400 | 47650 | 47350 | 883 |
| 567 | 20240402 | 101600 | 7654113800 | 47400 | 47350 | 47400 | 47350 | 579 |
| 568 | 20240402 | 101500 | 7626698050 | 47350 | 47400 | 47400 | 47350 | 2021 |
| 569 | 20240402 | 101400 | 7530982850 | 47400 | 47450 | 47700 | 47350 | 3374 |
| 570 | 20240402 | 101300 | 7371046000 | 47450 | 47450 | 47450 | 47400 | 388 |
| 571 | 20240402 | 101200 | 7352653850 | 47400 | 47350 | 47400 | 47350 | 1334 |
| 572 | 20240402 | 101100 | 7289448200 | 47350 | 47450 | 47450 | 47350 | 705 |
| 573 | 20240402 | 101000 | 7256049950 | 47400 | 47400 | 47450 | 47350 | 1044 |
| 574 | 20240402 | 100900 | 7206576000 | 47450 | 47500 | 47500 | 47450 | 1600 |
| 575 | 20240402 | 100800 | 7130607150 | 47500 | 47550 | 47600 | 47500 | 1920 |
| 576 | 20240402 | 100700 | 7039348700 | 47550 | 47700 | 47700 | 47550 | 2075 |
| 577 | 20240402 | 100600 | 6940553750 | 47700 | 47700 | 47750 | 47650 | 637 |
| 578 | 20240402 | 100500 | 6910169650 | 47750 | 47700 | 47750 | 47700 | 259 |
| 579 | 20240402 | 100400 | 6897811950 | 47700 | 47700 | 47750 | 47700 | 1148 |
| 580 | 20240402 | 100300 | 6843016900 | 47700 | 47750 | 47750 | 47550 | 2469 |
| 581 | 20240402 | 100200 | 6725390050 | 47750 | 47700 | 47800 | 47700 | 657 |
| 582 | 20240402 | 100100 | 6694025450 | 47700 | 47700 | 47750 | 47650 | 624 |
| 583 | 20240402 | 100000 | 6664261350 | 47750 | 47950 | 47950 | 47650 | 3630 |
| 584 | 20240402 | 095900 | 6490801500 | 47850 | 47900 | 47950 | 47850 | 1273 |
| 585 | 20240402 | 095800 | 6429856800 | 47950 | 47950 | 48000 | 47900 | 397 |
| 586 | 20240402 | 095700 | 6410838800 | 47900 | 47950 | 47950 | 47900 | 624 |
| 587 | 20240402 | 095600 | 6380937650 | 47950 | 48000 | 48000 | 47900 | 294 |
| 588 | 20240402 | 095500 | 6366853100 | 47950 | 47950 | 47950 | 47900 | 207 |
| 589 | 20240402 | 095400 | 6356930550 | 47950 | 48000 | 48000 | 47950 | 66 |
| 590 | 20240402 | 095300 | 6353765350 | 47900 | 47900 | 47950 | 47850 | 339 |
| 591 | 20240402 | 095200 | 6337535700 | 47900 | 47850 | 47900 | 47800 | 535 |
| 592 | 20240402 | 095100 | 6311949850 | 47850 | 47850 | 47950 | 47850 | 426 |
| 593 | 20240402 | 095000 | 6291558850 | 47850 | 48050 | 48050 | 47850 | 2429 |
| 594 | 20240402 | 094900 | 6175048550 | 48050 | 48050 | 48100 | 48000 | 669 |
| 595 | 20240402 | 094800 | 6142919050 | 48050 | 48150 | 48150 | 48050 | 1160 |
| 596 | 20240402 | 094700 | 6087153250 | 48150 | 48150 | 48150 | 48100 | 172 |
| 597 | 20240402 | 094600 | 6078872100 | 48150 | 48150 | 48150 | 48100 | 820 |
| 598 | 20240402 | 094500 | 6039409000 | 48150 | 48200 | 48200 | 48150 | 774 |
| 599 | 20240402 | 094400 | 6002129900 | 48200 | 48200 | 48250 | 48200 | 605 |
| 600 | 20240402 | 094300 | 5972957700 | 48200 | 48250 | 48300 | 48200 | 925 |
| 601 | 20240402 | 094200 | 5928336300 | 48250 | 48300 | 48300 | 48250 | 1029 |
| 602 | 20240402 | 094100 | 5878660850 | 48250 | 48150 | 48250 | 48100 | 1523 |
| 603 | 20240402 | 094000 | 5805212550 | 48100 | 48200 | 48200 | 48050 | 769 |
| 604 | 20240402 | 093900 | 5768224950 | 48150 | 48300 | 48350 | 48000 | 4442 |
| 605 | 20240402 | 093800 | 5554299550 | 48350 | 48250 | 48400 | 48250 | 607 |
| 606 | 20240402 | 093700 | 5524958950 | 48350 | 48300 | 48350 | 48250 | 4396 |
| 607 | 20240402 | 093600 | 5312661900 | 48250 | 48300 | 48300 | 48250 | 1339 |
| 608 | 20240402 | 093500 | 5248004750 | 48300 | 48250 | 48300 | 48200 | 1001 |
| 609 | 20240402 | 093400 | 5199679750 | 48250 | 48200 | 48250 | 48150 | 1408 |
| 610 | 20240402 | 093300 | 5131838750 | 48200 | 48150 | 48300 | 48050 | 6354 |
| 611 | 20240402 | 093200 | 4825995800 | 48150 | 48250 | 48250 | 48150 | 759 |
| 612 | 20240402 | 093100 | 4789414650 | 48250 | 48250 | 48300 | 48200 | 1845 |
| 613 | 20240402 | 093000 | 4700401050 | 48250 | 48350 | 48350 | 48250 | 1018 |
| 614 | 20240402 | 092900 | 4651228100 | 48300 | 48200 | 48400 | 48200 | 3701 |
| 615 | 20240402 | 092800 | 4472489350 | 48200 | 47900 | 48250 | 47900 | 8437 |
| 616 | 20240402 | 092700 | 4067196150 | 47850 | 47750 | 47900 | 47750 | 937 |
| 617 | 20240402 | 092600 | 4022397950 | 47750 | 48000 | 48000 | 47750 | 1880 |
| 618 | 20240402 | 092500 | 3932400900 | 47950 | 47900 | 48050 | 47900 | 1265 |
| 619 | 20240402 | 092400 | 3871754800 | 47850 | 47750 | 48100 | 47750 | 2375 |
| 620 | 20240402 | 092300 | 3757984700 | 47700 | 47550 | 47750 | 47450 | 2016 |
| 621 | 20240402 | 092200 | 3662001450 | 47450 | 47400 | 47500 | 47300 | 2967 |
| 622 | 20240402 | 092100 | 3521421050 | 47400 | 47600 | 47600 | 47400 | 1760 |
| 623 | 20240402 | 092000 | 3437954450 | 47600 | 47750 | 47750 | 47450 | 1279 |
| 624 | 20240402 | 091900 | 3377029550 | 47750 | 47400 | 47800 | 47400 | 2918 |
| 625 | 20240402 | 091800 | 3238066550 | 47500 | 47400 | 47500 | 47350 | 1912 |
| 626 | 20240402 | 091700 | 3147383550 | 47350 | 47350 | 47500 | 47300 | 3082 |
| 627 | 20240402 | 091600 | 3001412800 | 47350 | 47550 | 47600 | 47350 | 3761 |
| 628 | 20240402 | 091500 | 2822790000 | 47600 | 47750 | 47800 | 47550 | 5407 |
| 629 | 20240402 | 091400 | 2565078900 | 47900 | 47800 | 47950 | 47700 | 1995 |
| 630 | 20240402 | 091300 | 2469730050 | 47800 | 47750 | 47850 | 47650 | 1266 |
| 631 | 20240402 | 091200 | 2409309400 | 47600 | 47700 | 47800 | 47600 | 2332 |
| 632 | 20240402 | 091100 | 2298249850 | 47650 | 47700 | 47900 | 47600 | 3484 |
| 633 | 20240402 | 091000 | 2132039800 | 47700 | 47700 | 47800 | 47650 | 3617 |
| 634 | 20240402 | 090900 | 1959504750 | 47700 | 47800 | 47900 | 47650 | 3063 |
| 635 | 20240402 | 090800 | 1813208700 | 47850 | 48150 | 48150 | 47850 | 5798 |
| 636 | 20240402 | 090700 | 1534723350 | 48150 | 48200 | 48300 | 48100 | 1940 |
| 637 | 20240402 | 090600 | 1441225000 | 48200 | 48250 | 48300 | 47900 | 4594 |
| 638 | 20240402 | 090500 | 1220220500 | 48300 | 48350 | 48350 | 48150 | 2301 |
| 639 | 20240402 | 090400 | 1109147150 | 48300 | 48300 | 48400 | 48200 | 1830 |
| 640 | 20240402 | 090300 | 1020731400 | 48400 | 48600 | 48600 | 48350 | 3197 |
| 641 | 20240402 | 090200 | 865781450 | 48600 | 48300 | 48650 | 48300 | 3625 |
| 642 | 20240402 | 090100 | 690084850 | 48400 | 48050 | 48400 | 48050 | 4231 |
| 643 | 20240402 | 090000 | 486472800 | 48250 | 48450 | 48450 | 48000 | 9942 |