34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 194100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 3 | 20240402 | 194000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20240402 | 193900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20240402 | 193800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20240402 | 193700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20240402 | 193600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20240402 | 193500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20240402 | 193400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20240402 | 193300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20240402 | 193200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20240402 | 193100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20240402 | 193000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20240402 | 192900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20240402 | 192800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20240402 | 192700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20240402 | 192600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20240402 | 192500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20240402 | 192400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20240402 | 192300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20240402 | 192200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20240402 | 192100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20240402 | 192000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20240402 | 191900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20240402 | 191800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20240402 | 191700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20240402 | 191600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20240402 | 191500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20240402 | 191400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20240402 | 191300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20240402 | 191200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20240402 | 191100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 33 | 20240402 | 191000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20240402 | 190900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20240402 | 190800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20240402 | 190700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20240402 | 190600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20240402 | 190500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20240402 | 190400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20240402 | 190300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20240402 | 190200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20240402 | 190100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20240402 | 190000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20240402 | 185900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20240402 | 185800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20240402 | 185700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20240402 | 185600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20240402 | 185500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20240402 | 185400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20240402 | 185300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20240402 | 185200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20240402 | 185100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20240402 | 185000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20240402 | 184900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20240402 | 184800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20240402 | 184700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20240402 | 184600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20240402 | 184500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20240402 | 184400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20240402 | 184300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20240402 | 184200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20240402 | 184100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 63 | 20240402 | 184000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20240402 | 183900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20240402 | 183800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20240402 | 183700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20240402 | 183600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20240402 | 183500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20240402 | 183400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20240402 | 183300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20240402 | 183200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20240402 | 183100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20240402 | 183000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20240402 | 182900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20240402 | 182800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20240402 | 182700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20240402 | 182600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20240402 | 182500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20240402 | 182400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20240402 | 182300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20240402 | 182200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20240402 | 182100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20240402 | 182000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20240402 | 181900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20240402 | 181800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20240402 | 181700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20240402 | 181600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20240402 | 181500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20240402 | 181400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20240402 | 181300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20240402 | 181200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20240402 | 181100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 93 | 20240402 | 181000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20240402 | 180900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20240402 | 180800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20240402 | 180700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20240402 | 180600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20240402 | 180500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20240402 | 180400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20240402 | 180300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20240402 | 180200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20240402 | 180100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20240402 | 180000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20240402 | 175900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20240402 | 175800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20240402 | 175700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20240402 | 175600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20240402 | 175500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20240402 | 175400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20240402 | 175300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20240402 | 175200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20240402 | 175100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20240402 | 175000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20240402 | 174900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20240402 | 174800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20240402 | 174700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20240402 | 174600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20240402 | 174500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20240402 | 174400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20240402 | 174300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20240402 | 174200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20240402 | 174100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 123 | 20240402 | 174000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20240402 | 173900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20240402 | 173800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20240402 | 173700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20240402 | 173600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20240402 | 173500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20240402 | 173400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20240402 | 173300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20240402 | 173200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20240402 | 173100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20240402 | 173000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20240402 | 172900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20240402 | 172800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20240402 | 172700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20240402 | 172600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20240402 | 172500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20240402 | 172400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20240402 | 172300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20240402 | 172200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20240402 | 172100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20240402 | 172000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20240402 | 171900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20240402 | 171800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20240402 | 171700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20240402 | 171600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20240402 | 171500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20240402 | 171400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20240402 | 171300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20240402 | 171200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20240402 | 171100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 153 | 20240402 | 171000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20240402 | 170900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20240402 | 170800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20240402 | 170700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20240402 | 170600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20240402 | 170500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20240402 | 170400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20240402 | 170300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20240402 | 170200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20240402 | 170100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20240402 | 170000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20240402 | 165900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20240402 | 165800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20240402 | 165700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20240402 | 165600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20240402 | 165500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20240402 | 165400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20240402 | 165300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20240402 | 165200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20240402 | 165100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20240402 | 165000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20240402 | 164900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20240402 | 164800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20240402 | 164700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20240402 | 164600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20240402 | 164500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20240402 | 164400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20240402 | 164300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20240402 | 164200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20240402 | 164100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 183 | 20240402 | 164000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20240402 | 163900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20240402 | 163800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20240402 | 163700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20240402 | 163600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20240402 | 163500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20240402 | 163400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20240402 | 163300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20240402 | 163200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20240402 | 163100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20240402 | 163000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20240402 | 162900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20240402 | 162800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20240402 | 162700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20240402 | 162600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20240402 | 162500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20240402 | 162400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20240402 | 162300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20240402 | 162200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20240402 | 162100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20240402 | 162000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20240402 | 161900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20240402 | 161800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20240402 | 161700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20240402 | 161600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20240402 | 161500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20240402 | 161400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20240402 | 161300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20240402 | 161200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20240402 | 161100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 213 | 20240402 | 161000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20240402 | 160900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20240402 | 160800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20240402 | 160700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20240402 | 160600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20240402 | 160500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20240402 | 160400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20240402 | 160300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20240402 | 160200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20240402 | 160100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20240402 | 160000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20240402 | 155900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20240402 | 155800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20240402 | 155700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20240402 | 155600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20240402 | 155500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20240402 | 155400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20240402 | 155300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20240402 | 155200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20240402 | 155100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20240402 | 155000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20240402 | 154900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20240402 | 154800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20240402 | 154700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20240402 | 154600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20240402 | 154500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20240402 | 154400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 240 | 20240402 | 154300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 241 | 20240402 | 154200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 242 | 20240402 | 154100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 243 | 20240402 | 154000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 244 | 20240402 | 153900 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 245 | 20240402 | 153800 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 246 | 20240402 | 153700 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 247 | 20240402 | 153600 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 248 | 20240402 | 153500 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 249 | 20240402 | 153400 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 250 | 20240402 | 153300 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 251 | 20240402 | 153200 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 252 | 20240402 | 153100 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 253 | 20240402 | 153000 | 12380235700 | 42250 | 42250 | 42250 | 42250 | 6031 |
| 254 | 20240402 | 152900 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 255 | 20240402 | 152800 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 256 | 20240402 | 152700 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 257 | 20240402 | 152600 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 258 | 20240402 | 152500 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 259 | 20240402 | 152400 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 260 | 20240402 | 152300 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 261 | 20240402 | 152200 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 262 | 20240402 | 152100 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 263 | 20240402 | 152000 | 12125425950 | 42250 | 42250 | 42250 | 42250 | 0 |
| 264 | 20240402 | 151900 | 12125425950 | 42250 | 42300 | 42350 | 42250 | 478 |
| 265 | 20240402 | 151800 | 12105211800 | 42350 | 42300 | 42350 | 42300 | 95 |
| 266 | 20240402 | 151700 | 12101190350 | 42350 | 42250 | 42350 | 42250 | 349 |
| 267 | 20240402 | 151600 | 12086430850 | 42200 | 42200 | 42250 | 42200 | 263 |
| 268 | 20240402 | 151500 | 12075325250 | 42250 | 42300 | 42300 | 42200 | 301 |
| 269 | 20240402 | 151400 | 12062607050 | 42300 | 42200 | 42350 | 42200 | 798 |
| 270 | 20240402 | 151300 | 12028874050 | 42200 | 42200 | 42250 | 42150 | 665 |
| 271 | 20240402 | 151200 | 12000811850 | 42150 | 42200 | 42200 | 42150 | 149 |
| 272 | 20240402 | 151100 | 11994530200 | 42150 | 42150 | 42150 | 42150 | 480 |
| 273 | 20240402 | 151000 | 11974298200 | 42200 | 42150 | 42200 | 42150 | 146 |
| 274 | 20240402 | 150900 | 11968141150 | 42150 | 42200 | 42200 | 42150 | 282 |
| 275 | 20240402 | 150800 | 11956254000 | 42150 | 42150 | 42200 | 42150 | 56 |
| 276 | 20240402 | 150700 | 11953892650 | 42200 | 42150 | 42200 | 42100 | 266 |
| 277 | 20240402 | 150600 | 11942680250 | 42150 | 42100 | 42150 | 42050 | 371 |
| 278 | 20240402 | 150500 | 11927058400 | 42150 | 42100 | 42150 | 42050 | 703 |
| 279 | 20240402 | 150400 | 11897455850 | 42050 | 42100 | 42100 | 42050 | 471 |
| 280 | 20240402 | 150300 | 11877645050 | 42050 | 42100 | 42100 | 42050 | 201 |
| 281 | 20240402 | 150200 | 11869186850 | 42150 | 42100 | 42150 | 42050 | 167 |
| 282 | 20240402 | 150100 | 11862156200 | 42150 | 42150 | 42150 | 42100 | 380 |
| 283 | 20240402 | 150000 | 11846155700 | 42150 | 42100 | 42150 | 42050 | 452 |
| 284 | 20240402 | 145900 | 11827129350 | 42100 | 42050 | 42100 | 42000 | 729 |
| 285 | 20240402 | 145800 | 11796476550 | 42050 | 42100 | 42100 | 42000 | 261 |
| 286 | 20240402 | 145700 | 11785511500 | 42050 | 42050 | 42050 | 42000 | 1061 |
| 287 | 20240402 | 145600 | 11740929600 | 42050 | 42000 | 42050 | 42000 | 206 |
| 288 | 20240402 | 145500 | 11732276900 | 42050 | 42000 | 42050 | 41950 | 861 |
| 289 | 20240402 | 145400 | 11696126150 | 42000 | 42000 | 42000 | 41950 | 217 |
| 290 | 20240402 | 145300 | 11687018600 | 41950 | 41950 | 42000 | 41950 | 136 |
| 291 | 20240402 | 145200 | 11681311600 | 41950 | 41950 | 42000 | 41950 | 149 |
| 292 | 20240402 | 145100 | 11675059650 | 42000 | 41950 | 42000 | 41950 | 167 |
| 293 | 20240402 | 145000 | 11668051200 | 41950 | 41950 | 42000 | 41900 | 1001 |
| 294 | 20240402 | 144900 | 11626089850 | 41950 | 42000 | 42000 | 41950 | 1467 |
| 295 | 20240402 | 144800 | 11564547400 | 42000 | 42000 | 42000 | 41950 | 116 |
| 296 | 20240402 | 144700 | 11559679050 | 42000 | 42000 | 42000 | 41950 | 243 |
| 297 | 20240402 | 144600 | 11549477850 | 42000 | 42050 | 42050 | 42000 | 945 |
| 298 | 20240402 | 144500 | 11509783550 | 42050 | 42050 | 42050 | 42000 | 132 |
| 299 | 20240402 | 144400 | 11504234550 | 42050 | 42100 | 42100 | 42050 | 376 |
| 300 | 20240402 | 144300 | 11488421500 | 42100 | 42100 | 42150 | 42050 | 539 |
| 301 | 20240402 | 144200 | 11465728200 | 42150 | 42050 | 42150 | 42000 | 764 |
| 302 | 20240402 | 144100 | 11433577400 | 42050 | 42000 | 42050 | 42000 | 297 |
| 303 | 20240402 | 144000 | 11421092700 | 42050 | 41950 | 42100 | 41950 | 3543 |
| 304 | 20240402 | 143900 | 11272272450 | 42000 | 42100 | 42100 | 41950 | 2547 |
| 305 | 20240402 | 143800 | 11165293050 | 42050 | 42100 | 42150 | 42050 | 596 |
| 306 | 20240402 | 143700 | 11140204250 | 42150 | 42100 | 42150 | 42100 | 21 |
| 307 | 20240402 | 143600 | 11139319750 | 42100 | 42150 | 42150 | 42050 | 993 |
| 308 | 20240402 | 143500 | 11097512000 | 42150 | 42150 | 42150 | 42100 | 18 |
| 309 | 20240402 | 143400 | 11096753650 | 42100 | 42150 | 42150 | 42100 | 517 |
| 310 | 20240402 | 143300 | 11074971150 | 42150 | 42100 | 42200 | 42100 | 1426 |
| 311 | 20240402 | 143200 | 11014835300 | 42100 | 42050 | 42200 | 42050 | 2438 |
| 312 | 20240402 | 143100 | 10912126400 | 42050 | 42050 | 42100 | 42050 | 86 |
| 313 | 20240402 | 143000 | 10908508850 | 42050 | 42050 | 42100 | 42050 | 122 |
| 314 | 20240402 | 142900 | 10903376750 | 42100 | 42100 | 42100 | 42000 | 1439 |
| 315 | 20240402 | 142800 | 10842869000 | 42050 | 42050 | 42100 | 42050 | 288 |
| 316 | 20240402 | 142700 | 10830758050 | 42050 | 42050 | 42050 | 42050 | 150 |
| 317 | 20240402 | 142600 | 10824450550 | 42100 | 42100 | 42100 | 42050 | 115 |
| 318 | 20240402 | 142500 | 10819611000 | 42100 | 42150 | 42150 | 42100 | 2142 |
| 319 | 20240402 | 142400 | 10729426350 | 42150 | 42100 | 42150 | 42100 | 170 |
| 320 | 20240402 | 142300 | 10722269300 | 42100 | 42150 | 42150 | 42100 | 32 |
| 321 | 20240402 | 142200 | 10720922050 | 42150 | 42200 | 42200 | 42150 | 1067 |
| 322 | 20240402 | 142100 | 10675947000 | 42200 | 42200 | 42200 | 42150 | 250 |
| 323 | 20240402 | 142000 | 10665408800 | 42200 | 42150 | 42200 | 42150 | 145 |
| 324 | 20240402 | 141900 | 10659292850 | 42150 | 42150 | 42200 | 42150 | 354 |
| 325 | 20240402 | 141800 | 10644371550 | 42150 | 42150 | 42200 | 42150 | 100 |
| 326 | 20240402 | 141700 | 10640156150 | 42150 | 42200 | 42200 | 42150 | 97 |
| 327 | 20240402 | 141600 | 10636066300 | 42200 | 42200 | 42200 | 42200 | 3 |
| 328 | 20240402 | 141500 | 10635939700 | 42200 | 42200 | 42200 | 42150 | 83 |
| 329 | 20240402 | 141400 | 10632438300 | 42150 | 42200 | 42200 | 42150 | 189 |
| 330 | 20240402 | 141300 | 10624463800 | 42250 | 42200 | 42250 | 42200 | 519 |
| 331 | 20240402 | 141200 | 10602550850 | 42200 | 42150 | 42200 | 42150 | 34 |
| 332 | 20240402 | 141100 | 10601117550 | 42150 | 42150 | 42150 | 42150 | 180 |
| 333 | 20240402 | 141000 | 10593530550 | 42150 | 42150 | 42200 | 42150 | 81 |
| 334 | 20240402 | 140900 | 10590114700 | 42150 | 42300 | 42300 | 42150 | 1411 |
| 335 | 20240402 | 140800 | 10530553550 | 42300 | 42250 | 42300 | 42250 | 817 |
| 336 | 20240402 | 140700 | 10496003400 | 42200 | 42250 | 42250 | 42200 | 400 |
| 337 | 20240402 | 140600 | 10479107100 | 42250 | 42250 | 42300 | 42250 | 231 |
| 338 | 20240402 | 140500 | 10469346850 | 42250 | 42200 | 42250 | 42150 | 542 |
| 339 | 20240402 | 140400 | 10446474150 | 42150 | 42150 | 42150 | 42150 | 44 |
| 340 | 20240402 | 140300 | 10444619550 | 42200 | 42150 | 42200 | 42150 | 8 |
| 341 | 20240402 | 140200 | 10444282000 | 42150 | 42200 | 42200 | 42150 | 142 |
| 342 | 20240402 | 140100 | 10438295800 | 42200 | 42150 | 42200 | 42150 | 168 |
| 343 | 20240402 | 140000 | 10431210950 | 42150 | 42100 | 42150 | 42100 | 203 |
| 344 | 20240402 | 135900 | 10422655100 | 42100 | 42050 | 42150 | 42050 | 427 |
| 345 | 20240402 | 135800 | 10404666500 | 42050 | 42150 | 42150 | 42050 | 585 |
| 346 | 20240402 | 135700 | 10380026050 | 42100 | 42100 | 42150 | 42050 | 792 |
| 347 | 20240402 | 135600 | 10346658550 | 42050 | 42250 | 42250 | 42050 | 3686 |
| 348 | 20240402 | 135500 | 10191229400 | 42300 | 42300 | 42300 | 42250 | 40 |
| 349 | 20240402 | 135400 | 10189538600 | 42300 | 42300 | 42300 | 42300 | 11 |
| 350 | 20240402 | 135300 | 10189073300 | 42250 | 42250 | 42250 | 42250 | 24 |
| 351 | 20240402 | 135200 | 10188059300 | 42250 | 42300 | 42350 | 42250 | 506 |
| 352 | 20240402 | 135100 | 10166646200 | 42300 | 42250 | 42350 | 42250 | 1090 |
| 353 | 20240402 | 135000 | 10120560100 | 42250 | 42200 | 42250 | 42200 | 177 |
| 354 | 20240402 | 134900 | 10113086050 | 42250 | 42200 | 42250 | 42200 | 114 |
| 355 | 20240402 | 134800 | 10108274350 | 42250 | 42250 | 42250 | 42200 | 113 |
| 356 | 20240402 | 134700 | 10103504700 | 42250 | 42300 | 42300 | 42200 | 498 |
| 357 | 20240402 | 134600 | 10082461950 | 42250 | 42250 | 42300 | 42250 | 123 |
| 358 | 20240402 | 134500 | 10077264700 | 42250 | 42300 | 42300 | 42250 | 118 |
| 359 | 20240402 | 134400 | 10072278700 | 42250 | 42300 | 42300 | 42250 | 295 |
| 360 | 20240402 | 134300 | 10059813650 | 42300 | 42250 | 42300 | 42250 | 316 |
| 361 | 20240402 | 134200 | 10046461750 | 42250 | 42250 | 42350 | 42250 | 494 |
| 362 | 20240402 | 134100 | 10025567150 | 42250 | 42250 | 42250 | 42250 | 204 |
| 363 | 20240402 | 134000 | 10016948150 | 42300 | 42400 | 42400 | 42250 | 1096 |
| 364 | 20240402 | 133900 | 9970568650 | 42350 | 42400 | 42400 | 42350 | 532 |
| 365 | 20240402 | 133800 | 9948021650 | 42400 | 42400 | 42400 | 42400 | 130 |
| 366 | 20240402 | 133700 | 9942509650 | 42400 | 42400 | 42450 | 42400 | 291 |
| 367 | 20240402 | 133600 | 9930170650 | 42400 | 42400 | 42400 | 42400 | 39 |
| 368 | 20240402 | 133500 | 9928517050 | 42400 | 42350 | 42400 | 42350 | 592 |
| 369 | 20240402 | 133400 | 9903421300 | 42350 | 42350 | 42350 | 42350 | 260 |
| 370 | 20240402 | 133300 | 9892410300 | 42350 | 42350 | 42400 | 42350 | 199 |
| 371 | 20240402 | 133200 | 9883981000 | 42350 | 42350 | 42400 | 42350 | 535 |
| 372 | 20240402 | 133100 | 9861323700 | 42400 | 42450 | 42450 | 42350 | 460 |
| 373 | 20240402 | 133000 | 9841821450 | 42400 | 42400 | 42400 | 42400 | 163 |
| 374 | 20240402 | 132900 | 9834910250 | 42400 | 42400 | 42450 | 42400 | 126 |
| 375 | 20240402 | 132800 | 9829567400 | 42400 | 42400 | 42450 | 42400 | 244 |
| 376 | 20240402 | 132700 | 9819213650 | 42400 | 42400 | 42450 | 42400 | 178 |
| 377 | 20240402 | 132600 | 9811665400 | 42450 | 42400 | 42450 | 42400 | 78 |
| 378 | 20240402 | 132500 | 9808357700 | 42400 | 42450 | 42450 | 42400 | 29 |
| 379 | 20240402 | 132400 | 9807127850 | 42450 | 42400 | 42450 | 42400 | 45 |
| 380 | 20240402 | 132300 | 9805219050 | 42450 | 42400 | 42450 | 42400 | 50 |
| 381 | 20240402 | 132200 | 9803098050 | 42400 | 42450 | 42500 | 42400 | 1750 |
| 382 | 20240402 | 132100 | 9728809850 | 42450 | 42450 | 42450 | 42450 | 23 |
| 383 | 20240402 | 132000 | 9727833500 | 42500 | 42500 | 42500 | 42450 | 62 |
| 384 | 20240402 | 131900 | 9725200650 | 42500 | 42500 | 42500 | 42450 | 28 |
| 385 | 20240402 | 131800 | 9724010700 | 42500 | 42450 | 42500 | 42450 | 139 |
| 386 | 20240402 | 131700 | 9718108900 | 42500 | 42500 | 42500 | 42450 | 400 |
| 387 | 20240402 | 131600 | 9701113250 | 42500 | 42500 | 42500 | 42500 | 425 |
| 388 | 20240402 | 131500 | 9683050750 | 42550 | 42550 | 42550 | 42500 | 285 |
| 389 | 20240402 | 131400 | 9670935400 | 42550 | 42550 | 42550 | 42500 | 107 |
| 390 | 20240402 | 131300 | 9666385500 | 42550 | 42500 | 42550 | 42500 | 122 |
| 391 | 20240402 | 131200 | 9661199000 | 42500 | 42550 | 42550 | 42500 | 295 |
| 392 | 20240402 | 131100 | 9648648500 | 42600 | 42600 | 42600 | 42550 | 36 |
| 393 | 20240402 | 131000 | 9647116200 | 42600 | 42600 | 42600 | 42600 | 122 |
| 394 | 20240402 | 130900 | 9641919000 | 42600 | 42650 | 42650 | 42600 | 449 |
| 395 | 20240402 | 130800 | 9622790700 | 42650 | 42650 | 42650 | 42650 | 7 |
| 396 | 20240402 | 130700 | 9622492150 | 42600 | 42650 | 42650 | 42600 | 25 |
| 397 | 20240402 | 130600 | 9621427100 | 42650 | 42650 | 42650 | 42600 | 148 |
| 398 | 20240402 | 130500 | 9615116250 | 42650 | 42600 | 42650 | 42600 | 55 |
| 399 | 20240402 | 130400 | 9612772250 | 42650 | 42600 | 42650 | 42600 | 20 |
| 400 | 20240402 | 130300 | 9611919600 | 42600 | 42600 | 42600 | 42600 | 152 |
| 401 | 20240402 | 130200 | 9605444400 | 42650 | 42600 | 42650 | 42600 | 60 |
| 402 | 20240402 | 130100 | 9602887400 | 42550 | 42650 | 42650 | 42550 | 76 |
| 403 | 20240402 | 130000 | 9599650800 | 42550 | 42450 | 42600 | 42450 | 5213 |
| 404 | 20240402 | 125900 | 9377866900 | 42500 | 42450 | 42500 | 42450 | 73 |
| 405 | 20240402 | 125800 | 9374766450 | 42450 | 42450 | 42450 | 42450 | 127 |
| 406 | 20240402 | 125700 | 9369375300 | 42450 | 42600 | 42600 | 42450 | 1511 |
| 407 | 20240402 | 125600 | 9305106950 | 42650 | 42650 | 42650 | 42600 | 156 |
| 408 | 20240402 | 125500 | 9298454750 | 42650 | 42550 | 42650 | 42550 | 188 |
| 409 | 20240402 | 125400 | 9290439900 | 42600 | 42600 | 42650 | 42550 | 81 |
| 410 | 20240402 | 125300 | 9286989000 | 42600 | 42550 | 42600 | 42500 | 1253 |
| 411 | 20240402 | 125200 | 9233657400 | 42500 | 42500 | 42550 | 42500 | 148 |
| 412 | 20240402 | 125100 | 9227364500 | 42500 | 42550 | 42550 | 42500 | 38 |
| 413 | 20240402 | 125000 | 9225747800 | 42500 | 42500 | 42500 | 42500 | 147 |
| 414 | 20240402 | 124900 | 9219500300 | 42550 | 42550 | 42550 | 42500 | 200 |
| 415 | 20240402 | 124800 | 9210997550 | 42550 | 42600 | 42600 | 42550 | 551 |
| 416 | 20240402 | 124700 | 9187540800 | 42550 | 42550 | 42550 | 42500 | 541 |
| 417 | 20240402 | 124600 | 9164522450 | 42550 | 42600 | 42600 | 42550 | 357 |
| 418 | 20240402 | 124500 | 9149314350 | 42600 | 42850 | 42850 | 42600 | 2691 |
| 419 | 20240402 | 124400 | 9034376250 | 42850 | 42850 | 42850 | 42800 | 153 |
| 420 | 20240402 | 124300 | 9027827600 | 42850 | 42850 | 42900 | 42850 | 170 |
| 421 | 20240402 | 124200 | 9020541300 | 42900 | 42900 | 42900 | 42850 | 124 |
| 422 | 20240402 | 124100 | 9015225600 | 42900 | 42850 | 42900 | 42850 | 141 |
| 423 | 20240402 | 124000 | 9009181750 | 42800 | 42850 | 42850 | 42800 | 89 |
| 424 | 20240402 | 123900 | 9005369750 | 42850 | 42900 | 42900 | 42850 | 250 |
| 425 | 20240402 | 123800 | 8994657050 | 42850 | 42900 | 42900 | 42850 | 81 |
| 426 | 20240402 | 123700 | 8991183200 | 42900 | 42950 | 42950 | 42900 | 155 |
| 427 | 20240402 | 123600 | 8984529000 | 42900 | 42850 | 42950 | 42850 | 120 |
| 428 | 20240402 | 123500 | 8979379800 | 42900 | 42900 | 42900 | 42900 | 8 |
| 429 | 20240402 | 123400 | 8979036600 | 42900 | 42950 | 42950 | 42900 | 146 |
| 430 | 20240402 | 123300 | 8972771250 | 42900 | 42800 | 42950 | 42800 | 500 |
| 431 | 20240402 | 123200 | 8951350700 | 42800 | 42750 | 42800 | 42700 | 489 |
| 432 | 20240402 | 123100 | 8930446850 | 42700 | 42750 | 42750 | 42700 | 118 |
| 433 | 20240402 | 123000 | 8925403350 | 42750 | 42800 | 42800 | 42750 | 145 |
| 434 | 20240402 | 122900 | 8919204550 | 42800 | 42800 | 42800 | 42750 | 243 |
| 435 | 20240402 | 122800 | 8908814150 | 42750 | 42750 | 42800 | 42750 | 121 |
| 436 | 20240402 | 122700 | 8903640350 | 42750 | 42800 | 42800 | 42750 | 114 |
| 437 | 20240402 | 122600 | 8898766150 | 42750 | 42750 | 42800 | 42750 | 68 |
| 438 | 20240402 | 122500 | 8895857200 | 42750 | 42750 | 42800 | 42750 | 77 |
| 439 | 20240402 | 122400 | 8892564600 | 42750 | 42800 | 42800 | 42750 | 44 |
| 440 | 20240402 | 122300 | 8890682600 | 42750 | 42750 | 42750 | 42750 | 160 |
| 441 | 20240402 | 122200 | 8883842600 | 42750 | 42800 | 42800 | 42750 | 128 |
| 442 | 20240402 | 122100 | 8878369200 | 42800 | 42800 | 42800 | 42800 | 140 |
| 443 | 20240402 | 122000 | 8872377200 | 42800 | 42800 | 42800 | 42800 | 28 |
| 444 | 20240402 | 121900 | 8871178800 | 42750 | 42800 | 42800 | 42750 | 833 |
| 445 | 20240402 | 121800 | 8835545600 | 42800 | 42800 | 42850 | 42800 | 109 |
| 446 | 20240402 | 121700 | 8830878500 | 42850 | 42850 | 42850 | 42850 | 428 |
| 447 | 20240402 | 121600 | 8812538700 | 42950 | 42950 | 42950 | 42900 | 801 |
| 448 | 20240402 | 121500 | 8778140800 | 43000 | 43050 | 43050 | 42950 | 76 |
| 449 | 20240402 | 121400 | 8774873300 | 43000 | 43000 | 43050 | 43000 | 491 |
| 450 | 20240402 | 121300 | 8753756100 | 43000 | 43000 | 43000 | 42950 | 302 |
| 451 | 20240402 | 121200 | 8740771300 | 43000 | 43000 | 43000 | 43000 | 85 |
| 452 | 20240402 | 121100 | 8737116300 | 42950 | 42950 | 43000 | 42950 | 201 |
| 453 | 20240402 | 121000 | 8728474750 | 43000 | 43000 | 43000 | 42950 | 210 |
| 454 | 20240402 | 120900 | 8719447350 | 43000 | 43000 | 43000 | 42950 | 89 |
| 455 | 20240402 | 120800 | 8715621550 | 43000 | 43000 | 43000 | 42950 | 140 |
| 456 | 20240402 | 120700 | 8709605650 | 43000 | 42950 | 43000 | 42950 | 122 |
| 457 | 20240402 | 120600 | 8704361150 | 42950 | 42950 | 43000 | 42950 | 154 |
| 458 | 20240402 | 120500 | 8697743500 | 42950 | 43000 | 43000 | 42950 | 29 |
| 459 | 20240402 | 120400 | 8696497000 | 42950 | 43000 | 43000 | 42950 | 287 |
| 460 | 20240402 | 120300 | 8684158600 | 43000 | 43000 | 43000 | 43000 | 124 |
| 461 | 20240402 | 120200 | 8678826600 | 42950 | 42950 | 43000 | 42950 | 84 |
| 462 | 20240402 | 120100 | 8675218400 | 42950 | 42900 | 42950 | 42900 | 391 |
| 463 | 20240402 | 120000 | 8658432050 | 42900 | 42900 | 42950 | 42900 | 79 |
| 464 | 20240402 | 115900 | 8655040850 | 42900 | 42850 | 42950 | 42850 | 216 |
| 465 | 20240402 | 115800 | 8645775200 | 42900 | 42900 | 42900 | 42850 | 119 |
| 466 | 20240402 | 115700 | 8640671900 | 42850 | 42950 | 42950 | 42850 | 803 |
| 467 | 20240402 | 115600 | 8606218050 | 42950 | 42950 | 42950 | 42950 | 21 |
| 468 | 20240402 | 115500 | 8605316100 | 42950 | 42900 | 42950 | 42900 | 149 |
| 469 | 20240402 | 115400 | 8598917800 | 42950 | 42800 | 42950 | 42800 | 1384 |
| 470 | 20240402 | 115300 | 8539575850 | 42800 | 42850 | 42850 | 42800 | 122 |
| 471 | 20240402 | 115200 | 8534350800 | 42850 | 42800 | 42850 | 42750 | 248 |
| 472 | 20240402 | 115100 | 8523736250 | 42800 | 42800 | 42850 | 42800 | 248 |
| 473 | 20240402 | 115000 | 8513121750 | 42800 | 42800 | 42800 | 42750 | 54 |
| 474 | 20240402 | 114900 | 8510811250 | 42750 | 42750 | 42800 | 42750 | 286 |
| 475 | 20240402 | 114800 | 8498584000 | 42750 | 42750 | 42750 | 42750 | 41 |
| 476 | 20240402 | 114700 | 8496831250 | 42700 | 42750 | 42750 | 42700 | 135 |
| 477 | 20240402 | 114600 | 8491063500 | 42800 | 42750 | 42800 | 42750 | 55 |
| 478 | 20240402 | 114500 | 8488710700 | 42800 | 42800 | 42850 | 42800 | 281 |
| 479 | 20240402 | 114400 | 8476683850 | 42800 | 42750 | 42800 | 42750 | 702 |
| 480 | 20240402 | 114300 | 8446660900 | 42750 | 42700 | 42750 | 42700 | 157 |
| 481 | 20240402 | 114200 | 8439956950 | 42700 | 42700 | 42700 | 42650 | 408 |
| 482 | 20240402 | 114100 | 8422536550 | 42650 | 42650 | 42700 | 42650 | 80 |
| 483 | 20240402 | 114000 | 8419124150 | 42650 | 42700 | 42700 | 42650 | 76 |
| 484 | 20240402 | 113900 | 8415880300 | 42700 | 42700 | 42700 | 42700 | 175 |
| 485 | 20240402 | 113800 | 8408407800 | 42700 | 42600 | 42700 | 42600 | 790 |
| 486 | 20240402 | 113700 | 8374729600 | 42600 | 42550 | 42600 | 42550 | 272 |
| 487 | 20240402 | 113600 | 8363153600 | 42600 | 42600 | 42600 | 42550 | 140 |
| 488 | 20240402 | 113500 | 8357190850 | 42550 | 42500 | 42550 | 42500 | 573 |
| 489 | 20240402 | 113400 | 8332830950 | 42450 | 42500 | 42500 | 42450 | 120 |
| 490 | 20240402 | 113300 | 8327732400 | 42500 | 42450 | 42500 | 42450 | 109 |
| 491 | 20240402 | 113200 | 8323102200 | 42500 | 42500 | 42500 | 42500 | 84 |
| 492 | 20240402 | 113100 | 8319532200 | 42450 | 42500 | 42500 | 42450 | 178 |
| 493 | 20240402 | 113000 | 8311975750 | 42500 | 42500 | 42500 | 42450 | 83 |
| 494 | 20240402 | 112900 | 8308449250 | 42500 | 42500 | 42500 | 42450 | 302 |
| 495 | 20240402 | 112800 | 8295616100 | 42450 | 42550 | 42550 | 42450 | 256 |
| 496 | 20240402 | 112700 | 8284736500 | 42500 | 42500 | 42500 | 42450 | 341 |
| 497 | 20240402 | 112600 | 8270246350 | 42450 | 42400 | 42450 | 42400 | 297 |
| 498 | 20240402 | 112500 | 8257638750 | 42400 | 42450 | 42450 | 42400 | 95 |
| 499 | 20240402 | 112400 | 8253607250 | 42450 | 42500 | 42500 | 42450 | 493 |
| 500 | 20240402 | 112300 | 8232675300 | 42450 | 42450 | 42450 | 42450 | 380 |
| 501 | 20240402 | 112200 | 8216544300 | 42450 | 42400 | 42450 | 42400 | 567 |
| 502 | 20240402 | 112100 | 8192476450 | 42400 | 42350 | 42400 | 42350 | 170 |
| 503 | 20240402 | 112000 | 8185271900 | 42350 | 42300 | 42350 | 42300 | 226 |
| 504 | 20240402 | 111900 | 8175702550 | 42350 | 42350 | 42350 | 42300 | 204 |
| 505 | 20240402 | 111800 | 8167071600 | 42350 | 42350 | 42350 | 42350 | 39 |
| 506 | 20240402 | 111700 | 8165419950 | 42450 | 42300 | 42450 | 42250 | 596 |
| 507 | 20240402 | 111600 | 8140184800 | 42300 | 42300 | 42300 | 42250 | 1935 |
| 508 | 20240402 | 111500 | 8058380950 | 42250 | 42250 | 42300 | 42250 | 34 |
| 509 | 20240402 | 111400 | 8056944150 | 42250 | 42300 | 42350 | 42250 | 272 |
| 510 | 20240402 | 111300 | 8045440000 | 42300 | 42300 | 42350 | 42300 | 194 |
| 511 | 20240402 | 111200 | 8037230900 | 42350 | 42350 | 42350 | 42300 | 381 |
| 512 | 20240402 | 111100 | 8021111350 | 42350 | 42300 | 42350 | 42300 | 552 |
| 513 | 20240402 | 111000 | 7997735400 | 42300 | 42300 | 42300 | 42250 | 921 |
| 514 | 20240402 | 110900 | 7958780250 | 42300 | 42400 | 42450 | 42300 | 802 |
| 515 | 20240402 | 110800 | 7924797000 | 42400 | 42400 | 42400 | 42400 | 31 |
| 516 | 20240402 | 110700 | 7923482600 | 42400 | 42400 | 42400 | 42350 | 230 |
| 517 | 20240402 | 110600 | 7913733000 | 42350 | 42600 | 42600 | 42300 | 2010 |
| 518 | 20240402 | 110500 | 7828417050 | 42500 | 42550 | 42600 | 42500 | 233 |
| 519 | 20240402 | 110400 | 7818502700 | 42550 | 42550 | 42550 | 42500 | 347 |
| 520 | 20240402 | 110300 | 7803739100 | 42550 | 42500 | 42550 | 42500 | 428 |
| 521 | 20240402 | 110200 | 7785533850 | 42500 | 42500 | 42500 | 42450 | 201 |
| 522 | 20240402 | 110100 | 7776995050 | 42550 | 42600 | 42650 | 42450 | 686 |
| 523 | 20240402 | 110000 | 7747815250 | 42550 | 42600 | 42600 | 42500 | 223 |
| 524 | 20240402 | 105900 | 7738319300 | 42600 | 42600 | 42600 | 42500 | 1821 |
| 525 | 20240402 | 105800 | 7660909850 | 42600 | 42600 | 42600 | 42500 | 387 |
| 526 | 20240402 | 105700 | 7644442550 | 42600 | 42600 | 42650 | 42500 | 1012 |
| 527 | 20240402 | 105600 | 7601400450 | 42550 | 42700 | 42700 | 42500 | 558 |
| 528 | 20240402 | 105500 | 7577639750 | 42700 | 42750 | 42750 | 42550 | 495 |
| 529 | 20240402 | 105400 | 7556518900 | 42700 | 42600 | 42800 | 42600 | 423 |
| 530 | 20240402 | 105300 | 7538469400 | 42600 | 42600 | 42650 | 42550 | 518 |
| 531 | 20240402 | 105200 | 7516397450 | 42650 | 42600 | 42650 | 42600 | 404 |
| 532 | 20240402 | 105100 | 7499176700 | 42600 | 42650 | 42750 | 42550 | 582 |
| 533 | 20240402 | 105000 | 7474368450 | 42750 | 42650 | 42750 | 42650 | 450 |
| 534 | 20240402 | 104900 | 7455169450 | 42700 | 42600 | 42700 | 42600 | 311 |
| 535 | 20240402 | 104800 | 7441906800 | 42600 | 42550 | 42650 | 42550 | 510 |
| 536 | 20240402 | 104700 | 7420181450 | 42550 | 42550 | 42700 | 42500 | 701 |
| 537 | 20240402 | 104600 | 7390310800 | 42550 | 42700 | 42700 | 42550 | 865 |
| 538 | 20240402 | 104500 | 7353445300 | 42750 | 42800 | 42800 | 42650 | 646 |
| 539 | 20240402 | 104400 | 7325831400 | 42800 | 42750 | 42800 | 42700 | 591 |
| 540 | 20240402 | 104300 | 7300561850 | 42750 | 42650 | 42750 | 42650 | 521 |
| 541 | 20240402 | 104200 | 7278328250 | 42650 | 42750 | 42800 | 42650 | 964 |
| 542 | 20240402 | 104100 | 7237155550 | 42750 | 42650 | 42800 | 42600 | 566 |
| 543 | 20240402 | 104000 | 7212978950 | 42650 | 42600 | 42650 | 42550 | 2522 |
| 544 | 20240402 | 103900 | 7105647000 | 42650 | 42600 | 42700 | 42550 | 565 |
| 545 | 20240402 | 103800 | 7081566100 | 42700 | 42650 | 42750 | 42650 | 489 |
| 546 | 20240402 | 103700 | 7060692300 | 42650 | 42600 | 42650 | 42500 | 804 |
| 547 | 20240402 | 103600 | 7026469450 | 42600 | 42450 | 42650 | 42450 | 276 |
| 548 | 20240402 | 103500 | 7014716350 | 42450 | 42300 | 42500 | 42300 | 603 |
| 549 | 20240402 | 103400 | 6989147950 | 42300 | 42300 | 42450 | 42150 | 3785 |
| 550 | 20240402 | 103300 | 6829209200 | 42300 | 42350 | 42350 | 42250 | 154 |
| 551 | 20240402 | 103200 | 6822695850 | 42350 | 42250 | 42350 | 42250 | 771 |
| 552 | 20240402 | 103100 | 6790090100 | 42250 | 42350 | 42400 | 42200 | 1655 |
| 553 | 20240402 | 103000 | 6720125400 | 42400 | 42550 | 42550 | 42250 | 6363 |
| 554 | 20240402 | 102900 | 6450236650 | 42600 | 42600 | 42600 | 42600 | 324 |
| 555 | 20240402 | 102800 | 6436434250 | 42650 | 42650 | 42650 | 42650 | 408 |
| 556 | 20240402 | 102700 | 6419033050 | 42650 | 42700 | 42700 | 42650 | 167 |
| 557 | 20240402 | 102600 | 6411908600 | 42700 | 42600 | 42700 | 42600 | 433 |
| 558 | 20240402 | 102500 | 6393443800 | 42600 | 42600 | 42650 | 42600 | 473 |
| 559 | 20240402 | 102400 | 6373293700 | 42600 | 42600 | 42650 | 42600 | 447 |
| 560 | 20240402 | 102300 | 6354246350 | 42600 | 42600 | 42650 | 42600 | 208 |
| 561 | 20240402 | 102200 | 6345380950 | 42600 | 42600 | 42650 | 42600 | 85 |
| 562 | 20240402 | 102100 | 6341758650 | 42600 | 42700 | 42700 | 42600 | 150 |
| 563 | 20240402 | 102000 | 6335362900 | 42650 | 42650 | 42700 | 42650 | 425 |
| 564 | 20240402 | 101900 | 6317236600 | 42650 | 42850 | 42850 | 42650 | 965 |
| 565 | 20240402 | 101800 | 6276022400 | 42800 | 42800 | 42800 | 42750 | 341 |
| 566 | 20240402 | 101700 | 6261435100 | 42800 | 42750 | 42850 | 42650 | 894 |
| 567 | 20240402 | 101600 | 6223205300 | 42700 | 42700 | 42700 | 42600 | 1202 |
| 568 | 20240402 | 101500 | 6171922350 | 42650 | 42750 | 42800 | 42650 | 1050 |
| 569 | 20240402 | 101400 | 6127065800 | 42700 | 42750 | 42850 | 42700 | 611 |
| 570 | 20240402 | 101300 | 6100938950 | 42700 | 42750 | 42750 | 42700 | 1545 |
| 571 | 20240402 | 101200 | 6034951200 | 42750 | 42700 | 42750 | 42700 | 326 |
| 572 | 20240402 | 101100 | 6021025350 | 42700 | 42850 | 42850 | 42700 | 1058 |
| 573 | 20240402 | 101000 | 5975796450 | 42900 | 42800 | 42900 | 42750 | 504 |
| 574 | 20240402 | 100900 | 5954218800 | 42800 | 42900 | 42900 | 42800 | 1217 |
| 575 | 20240402 | 100800 | 5902082500 | 42950 | 42900 | 42950 | 42850 | 248 |
| 576 | 20240402 | 100700 | 5891441300 | 42950 | 43100 | 43100 | 42900 | 1356 |
| 577 | 20240402 | 100600 | 5833108050 | 43200 | 43250 | 43300 | 43150 | 573 |
| 578 | 20240402 | 100500 | 5808334850 | 43250 | 43200 | 43250 | 43200 | 546 |
| 579 | 20240402 | 100400 | 5784728050 | 43250 | 43100 | 43300 | 43100 | 4365 |
| 580 | 20240402 | 100300 | 5595886550 | 43100 | 43100 | 43100 | 43050 | 990 |
| 581 | 20240402 | 100200 | 5553231400 | 43150 | 43050 | 43150 | 43000 | 1448 |
| 582 | 20240402 | 100100 | 5490824700 | 43050 | 43050 | 43100 | 43050 | 1082 |
| 583 | 20240402 | 100000 | 5444242450 | 43050 | 43100 | 43100 | 43050 | 460 |
| 584 | 20240402 | 095900 | 5424436850 | 43100 | 43000 | 43100 | 43000 | 178 |
| 585 | 20240402 | 095800 | 5416773750 | 43000 | 43100 | 43100 | 42950 | 205 |
| 586 | 20240402 | 095700 | 5407955550 | 43100 | 42950 | 43100 | 42900 | 545 |
| 587 | 20240402 | 095600 | 5384528450 | 42950 | 42950 | 42950 | 42950 | 226 |
| 588 | 20240402 | 095500 | 5374821750 | 42950 | 42950 | 42950 | 42900 | 270 |
| 589 | 20240402 | 095400 | 5363231150 | 42950 | 42950 | 42950 | 42950 | 268 |
| 590 | 20240402 | 095300 | 5351720550 | 42950 | 42950 | 43000 | 42950 | 352 |
| 591 | 20240402 | 095200 | 5336598900 | 43000 | 42900 | 43000 | 42750 | 1740 |
| 592 | 20240402 | 095100 | 5262034000 | 42950 | 42950 | 42950 | 42950 | 88 |
| 593 | 20240402 | 095000 | 5258254400 | 42950 | 42900 | 43000 | 42900 | 784 |
| 594 | 20240402 | 094900 | 5224573100 | 42900 | 42950 | 42950 | 42850 | 1400 |
| 595 | 20240402 | 094800 | 5164517100 | 42950 | 43100 | 43100 | 42900 | 888 |
| 596 | 20240402 | 094700 | 5126342900 | 43100 | 43150 | 43150 | 43050 | 452 |
| 597 | 20240402 | 094600 | 5106866000 | 43150 | 43050 | 43150 | 43050 | 356 |
| 598 | 20240402 | 094500 | 5091522700 | 43050 | 43000 | 43050 | 43000 | 1248 |
| 599 | 20240402 | 094400 | 5037822350 | 43000 | 43150 | 43150 | 43000 | 1097 |
| 600 | 20240402 | 094300 | 4990562750 | 43150 | 43000 | 43200 | 43000 | 2593 |
| 601 | 20240402 | 094200 | 4878777850 | 43050 | 42900 | 43050 | 42900 | 551 |
| 602 | 20240402 | 094100 | 4855097200 | 42900 | 42800 | 42900 | 42800 | 683 |
| 603 | 20240402 | 094000 | 4825819400 | 42800 | 42800 | 42850 | 42750 | 1018 |
| 604 | 20240402 | 093900 | 4782230400 | 42750 | 42750 | 42900 | 42700 | 838 |
| 605 | 20240402 | 093800 | 4746382450 | 42750 | 42550 | 42800 | 42550 | 5144 |
| 606 | 20240402 | 093700 | 4526518450 | 42550 | 42450 | 42600 | 42450 | 257 |
| 607 | 20240402 | 093600 | 4515592750 | 42500 | 42500 | 42500 | 42450 | 611 |
| 608 | 20240402 | 093500 | 4489635300 | 42500 | 42400 | 42500 | 42350 | 776 |
| 609 | 20240402 | 093400 | 4456693000 | 42350 | 42350 | 42450 | 42350 | 638 |
| 610 | 20240402 | 093300 | 4429661100 | 42350 | 42350 | 42450 | 42300 | 602 |
| 611 | 20240402 | 093200 | 4404165200 | 42350 | 42300 | 42350 | 42200 | 7514 |
| 612 | 20240402 | 093100 | 4086823900 | 42250 | 42450 | 42450 | 42250 | 3402 |
| 613 | 20240402 | 093000 | 3942720800 | 42450 | 42450 | 42500 | 42400 | 1481 |
| 614 | 20240402 | 092900 | 3879849950 | 42500 | 42500 | 42550 | 42450 | 1203 |
| 615 | 20240402 | 092800 | 3828735000 | 42500 | 42550 | 42600 | 42500 | 363 |
| 616 | 20240402 | 092700 | 3813303700 | 42600 | 42500 | 42600 | 42450 | 964 |
| 617 | 20240402 | 092600 | 3772334600 | 42500 | 42500 | 42550 | 42500 | 475 |
| 618 | 20240402 | 092500 | 3752142000 | 42500 | 42650 | 42650 | 42500 | 797 |
| 619 | 20240402 | 092400 | 3718222550 | 42550 | 42650 | 42800 | 42550 | 1226 |
| 620 | 20240402 | 092300 | 3665868650 | 42650 | 42550 | 42650 | 42500 | 1402 |
| 621 | 20240402 | 092200 | 3606214450 | 42550 | 42550 | 42600 | 42500 | 589 |
| 622 | 20240402 | 092100 | 3581154150 | 42500 | 42450 | 42550 | 42450 | 420 |
| 623 | 20240402 | 092000 | 3563314150 | 42450 | 42400 | 42600 | 42400 | 5951 |
| 624 | 20240402 | 091900 | 3310624150 | 42400 | 42400 | 42450 | 42350 | 1042 |
| 625 | 20240402 | 091800 | 3266440800 | 42450 | 42350 | 42450 | 42350 | 2295 |
| 626 | 20240402 | 091700 | 3169159400 | 42350 | 42500 | 42600 | 42350 | 2957 |
| 627 | 20240402 | 091600 | 3043591250 | 42550 | 42600 | 42600 | 42500 | 2307 |
| 628 | 20240402 | 091500 | 2945470300 | 42550 | 42550 | 42750 | 42550 | 1664 |
| 629 | 20240402 | 091400 | 2874574950 | 42550 | 42900 | 42900 | 42550 | 1931 |
| 630 | 20240402 | 091300 | 2792067450 | 42900 | 42900 | 43000 | 42900 | 1709 |
| 631 | 20240402 | 091200 | 2718651250 | 43000 | 42950 | 43050 | 42850 | 2690 |
| 632 | 20240402 | 091100 | 2603075100 | 43000 | 43150 | 43150 | 42950 | 1025 |
| 633 | 20240402 | 091000 | 2558962300 | 43150 | 43100 | 43500 | 42850 | 3194 |
| 634 | 20240402 | 090900 | 2421157650 | 42950 | 43150 | 43250 | 42800 | 5404 |
| 635 | 20240402 | 090800 | 2188427200 | 43150 | 43200 | 43500 | 43100 | 2769 |
| 636 | 20240402 | 090700 | 2068794450 | 43150 | 43300 | 43350 | 43100 | 1912 |
| 637 | 20240402 | 090600 | 1986199900 | 43300 | 43550 | 43650 | 43300 | 2302 |
| 638 | 20240402 | 090500 | 1886081050 | 43700 | 44000 | 44000 | 43500 | 3133 |
| 639 | 20240402 | 090400 | 1748866100 | 43950 | 43800 | 44000 | 43800 | 1823 |
| 640 | 20240402 | 090300 | 1668761900 | 43800 | 44200 | 44200 | 43800 | 6727 |
| 641 | 20240402 | 090200 | 1372208100 | 44150 | 43550 | 44200 | 43550 | 10732 |
| 642 | 20240402 | 090100 | 901627550 | 43500 | 43150 | 43700 | 43000 | 10521 |
| 643 | 20240402 | 090000 | 445319750 | 43100 | 42700 | 43450 | 42500 | 10380 |