35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 195600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 3 | 20240405 | 195500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240405 | 195400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240405 | 195300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240405 | 195200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240405 | 195100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240405 | 195000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240405 | 194900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240405 | 194800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240405 | 194700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240405 | 194600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240405 | 194500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240405 | 194400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240405 | 194300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240405 | 194200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240405 | 194100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240405 | 194000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240405 | 193900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240405 | 193800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240405 | 193700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240405 | 193600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240405 | 193500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240405 | 193400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240405 | 193300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240405 | 193200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240405 | 193100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240405 | 193000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240405 | 192900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240405 | 192800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240405 | 192700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240405 | 192600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 33 | 20240405 | 192500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240405 | 192400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240405 | 192300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240405 | 192200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240405 | 192100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240405 | 192000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240405 | 191900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240405 | 191800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240405 | 191700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240405 | 191600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240405 | 191500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240405 | 191400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240405 | 191300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240405 | 191200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240405 | 191100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240405 | 191000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240405 | 190900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240405 | 190800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240405 | 190700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240405 | 190600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240405 | 190500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240405 | 190400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240405 | 190300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240405 | 190200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240405 | 190100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240405 | 190000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240405 | 185900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240405 | 185800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240405 | 185700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240405 | 185600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 63 | 20240405 | 185500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240405 | 185400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240405 | 185300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240405 | 185200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240405 | 185100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240405 | 185000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240405 | 184900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240405 | 184800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240405 | 184700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240405 | 184600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240405 | 184500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240405 | 184400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240405 | 184300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240405 | 184200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240405 | 184100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240405 | 184000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240405 | 183900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240405 | 183800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240405 | 183700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240405 | 183600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240405 | 183500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240405 | 183400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240405 | 183300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240405 | 183200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240405 | 183100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240405 | 183000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240405 | 182900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240405 | 182800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240405 | 182700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240405 | 182600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 93 | 20240405 | 182500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240405 | 182400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240405 | 182300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240405 | 182200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240405 | 182100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240405 | 182000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240405 | 181900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240405 | 181800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240405 | 181700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240405 | 181600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240405 | 181500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240405 | 181400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240405 | 181300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240405 | 181200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240405 | 181100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240405 | 181000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240405 | 180900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240405 | 180800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240405 | 180700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240405 | 180600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240405 | 180500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240405 | 180400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240405 | 180300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240405 | 180200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240405 | 180100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240405 | 180000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240405 | 175900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240405 | 175800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240405 | 175700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240405 | 175600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 123 | 20240405 | 175500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240405 | 175400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240405 | 175300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240405 | 175200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240405 | 175100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240405 | 175000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240405 | 174900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240405 | 174800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240405 | 174700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240405 | 174600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240405 | 174500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240405 | 174400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240405 | 174300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240405 | 174200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240405 | 174100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240405 | 174000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240405 | 173900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240405 | 173800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240405 | 173700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240405 | 173600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240405 | 173500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240405 | 173400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240405 | 173300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240405 | 173200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240405 | 173100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240405 | 173000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240405 | 172900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240405 | 172800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240405 | 172700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240405 | 172600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 153 | 20240405 | 172500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240405 | 172400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240405 | 172300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240405 | 172200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240405 | 172100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240405 | 172000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240405 | 171900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240405 | 171800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240405 | 171700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240405 | 171600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240405 | 171500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240405 | 171400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240405 | 171300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240405 | 171200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240405 | 171100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240405 | 171000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240405 | 170900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240405 | 170800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240405 | 170700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240405 | 170600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240405 | 170500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240405 | 170400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240405 | 170300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240405 | 170200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240405 | 170100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240405 | 170000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240405 | 165900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240405 | 165800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240405 | 165700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240405 | 165600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 183 | 20240405 | 165500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240405 | 165400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240405 | 165300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240405 | 165200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240405 | 165100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240405 | 165000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240405 | 164900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240405 | 164800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240405 | 164700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240405 | 164600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240405 | 164500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240405 | 164400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240405 | 164300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240405 | 164200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240405 | 164100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240405 | 164000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240405 | 163900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240405 | 163800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240405 | 163700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240405 | 163600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240405 | 163500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240405 | 163400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240405 | 163300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240405 | 163200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240405 | 163100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240405 | 163000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240405 | 162900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240405 | 162800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240405 | 162700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240405 | 162600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 213 | 20240405 | 162500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240405 | 162400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240405 | 162300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240405 | 162200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240405 | 162100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240405 | 162000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240405 | 161900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240405 | 161800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240405 | 161700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240405 | 161600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240405 | 161500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240405 | 161400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240405 | 161300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240405 | 161200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240405 | 161100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240405 | 161000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240405 | 160900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240405 | 160800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240405 | 160700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240405 | 160600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240405 | 160500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240405 | 160400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240405 | 160300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240405 | 160200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240405 | 160100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240405 | 160000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240405 | 155900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240405 | 155800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240405 | 155700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240405 | 155600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 243 | 20240405 | 155500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240405 | 155400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240405 | 155300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240405 | 155200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240405 | 155100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240405 | 155000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240405 | 154900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240405 | 154800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240405 | 154700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240405 | 154600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240405 | 154500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240405 | 154400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240405 | 154300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240405 | 154200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240405 | 154100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240405 | 154000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240405 | 153900 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240405 | 153800 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20240405 | 153700 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20240405 | 153600 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20240405 | 153500 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20240405 | 153400 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20240405 | 153300 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20240405 | 153200 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20240405 | 153100 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20240405 | 153000 | 7932126850 | 43700 | 43700 | 43700 | 43700 | 4432 |
| 269 | 20240405 | 152900 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20240405 | 152800 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20240405 | 152700 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20240405 | 152600 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 273 | 20240405 | 152500 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20240405 | 152400 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20240405 | 152300 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20240405 | 152200 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20240405 | 152100 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 278 | 20240405 | 152000 | 7738448450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 279 | 20240405 | 151900 | 7738448450 | 43800 | 43800 | 43800 | 43700 | 719 |
| 280 | 20240405 | 151800 | 7706990100 | 43750 | 43750 | 43800 | 43700 | 651 |
| 281 | 20240405 | 151700 | 7678493400 | 43700 | 43700 | 43750 | 43700 | 504 |
| 282 | 20240405 | 151600 | 7656458900 | 43700 | 43700 | 43700 | 43650 | 92 |
| 283 | 20240405 | 151500 | 7652438550 | 43650 | 43750 | 43750 | 43650 | 2314 |
| 284 | 20240405 | 151400 | 7551301550 | 43750 | 43750 | 43800 | 43700 | 770 |
| 285 | 20240405 | 151300 | 7517613400 | 43750 | 43700 | 43750 | 43700 | 358 |
| 286 | 20240405 | 151200 | 7501951000 | 43700 | 43750 | 43800 | 43700 | 836 |
| 287 | 20240405 | 151100 | 7465364900 | 43750 | 43750 | 43800 | 43700 | 515 |
| 288 | 20240405 | 151000 | 7442832250 | 43750 | 43700 | 43750 | 43700 | 489 |
| 289 | 20240405 | 150900 | 7421443600 | 43750 | 43700 | 43750 | 43700 | 405 |
| 290 | 20240405 | 150800 | 7403730650 | 43700 | 43700 | 43750 | 43650 | 407 |
| 291 | 20240405 | 150700 | 7385933150 | 43700 | 43700 | 43750 | 43650 | 515 |
| 292 | 20240405 | 150600 | 7363425800 | 43700 | 43650 | 43750 | 43650 | 616 |
| 293 | 20240405 | 150500 | 7336511900 | 43650 | 43550 | 43650 | 43550 | 752 |
| 294 | 20240405 | 150400 | 7303698900 | 43600 | 43550 | 43600 | 43550 | 251 |
| 295 | 20240405 | 150300 | 7292767750 | 43600 | 43550 | 43600 | 43500 | 1138 |
| 296 | 20240405 | 150200 | 7243211050 | 43550 | 43550 | 43600 | 43550 | 544 |
| 297 | 20240405 | 150100 | 7219518850 | 43550 | 43550 | 43550 | 43500 | 340 |
| 298 | 20240405 | 150000 | 7204714350 | 43550 | 43600 | 43600 | 43550 | 908 |
| 299 | 20240405 | 145900 | 7165137600 | 43600 | 43650 | 43650 | 43600 | 479 |
| 300 | 20240405 | 145800 | 7144244200 | 43650 | 43650 | 43650 | 43650 | 316 |
| 301 | 20240405 | 145700 | 7130450800 | 43600 | 43600 | 43650 | 43600 | 617 |
| 302 | 20240405 | 145600 | 7103523800 | 43600 | 43600 | 43650 | 43600 | 743 |
| 303 | 20240405 | 145500 | 7071111400 | 43600 | 43600 | 43650 | 43600 | 1257 |
| 304 | 20240405 | 145400 | 7016292000 | 43600 | 43550 | 43600 | 43450 | 466 |
| 305 | 20240405 | 145300 | 6996000850 | 43550 | 43500 | 43550 | 43500 | 262 |
| 306 | 20240405 | 145200 | 6984592700 | 43500 | 43500 | 43550 | 43500 | 409 |
| 307 | 20240405 | 145100 | 6966782100 | 43450 | 43550 | 43550 | 43450 | 493 |
| 308 | 20240405 | 145000 | 6945357950 | 43550 | 43600 | 43600 | 43500 | 257 |
| 309 | 20240405 | 144900 | 6934165600 | 43550 | 43500 | 43550 | 43500 | 940 |
| 310 | 20240405 | 144800 | 6893254450 | 43500 | 43450 | 43500 | 43400 | 743 |
| 311 | 20240405 | 144700 | 6860956800 | 43400 | 43400 | 43500 | 43400 | 427 |
| 312 | 20240405 | 144600 | 6842407400 | 43400 | 43450 | 43450 | 43400 | 1067 |
| 313 | 20240405 | 144500 | 6796087200 | 43500 | 43500 | 43500 | 43450 | 813 |
| 314 | 20240405 | 144400 | 6760743950 | 43450 | 43350 | 43500 | 43350 | 645 |
| 315 | 20240405 | 144300 | 6732699350 | 43450 | 43700 | 43750 | 43300 | 1736 |
| 316 | 20240405 | 144200 | 6657056200 | 43700 | 43700 | 43800 | 43650 | 705 |
| 317 | 20240405 | 144100 | 6626248050 | 43700 | 44000 | 44000 | 43550 | 4090 |
| 318 | 20240405 | 144000 | 6446716750 | 44050 | 44050 | 44050 | 44000 | 1037 |
| 319 | 20240405 | 143900 | 6401081850 | 44050 | 44050 | 44100 | 44000 | 1507 |
| 320 | 20240405 | 143800 | 6334686200 | 44050 | 44000 | 44050 | 43950 | 1360 |
| 321 | 20240405 | 143700 | 6274807000 | 43950 | 44000 | 44000 | 43950 | 1827 |
| 322 | 20240405 | 143600 | 6194442450 | 44000 | 43950 | 44000 | 43900 | 1839 |
| 323 | 20240405 | 143500 | 6113619550 | 43900 | 43950 | 44000 | 43850 | 1844 |
| 324 | 20240405 | 143400 | 6032636400 | 44000 | 43950 | 44050 | 43900 | 5445 |
| 325 | 20240405 | 143300 | 5793247400 | 43900 | 43950 | 43950 | 43900 | 2933 |
| 326 | 20240405 | 143200 | 5664410250 | 43950 | 43850 | 44000 | 43800 | 5699 |
| 327 | 20240405 | 143100 | 5413975200 | 43800 | 43800 | 43900 | 43800 | 5881 |
| 328 | 20240405 | 143000 | 5156063350 | 43800 | 43650 | 43800 | 43600 | 3135 |
| 329 | 20240405 | 142900 | 5019085000 | 43550 | 43500 | 43650 | 43450 | 6779 |
| 330 | 20240405 | 142800 | 4723730400 | 43550 | 43500 | 43550 | 43400 | 2328 |
| 331 | 20240405 | 142700 | 4622462350 | 43500 | 43300 | 43500 | 43300 | 4120 |
| 332 | 20240405 | 142600 | 4443653950 | 43300 | 43250 | 43300 | 43250 | 1029 |
| 333 | 20240405 | 142500 | 4399109250 | 43250 | 43250 | 43300 | 43250 | 147 |
| 334 | 20240405 | 142400 | 4392751450 | 43250 | 43300 | 43300 | 43250 | 336 |
| 335 | 20240405 | 142300 | 4378207000 | 43300 | 43250 | 43300 | 43250 | 267 |
| 336 | 20240405 | 142200 | 4366658550 | 43250 | 43150 | 43250 | 43150 | 524 |
| 337 | 20240405 | 142100 | 4344004100 | 43200 | 43300 | 43300 | 43200 | 818 |
| 338 | 20240405 | 142000 | 4308642750 | 43250 | 43200 | 43250 | 43200 | 716 |
| 339 | 20240405 | 141900 | 4277677550 | 43200 | 43250 | 43250 | 43200 | 252 |
| 340 | 20240405 | 141800 | 4266784350 | 43200 | 43200 | 43250 | 43200 | 505 |
| 341 | 20240405 | 141700 | 4244968150 | 43200 | 43250 | 43250 | 43200 | 439 |
| 342 | 20240405 | 141600 | 4226002850 | 43250 | 43200 | 43250 | 43200 | 318 |
| 343 | 20240405 | 141500 | 4212249850 | 43150 | 43200 | 43200 | 43150 | 292 |
| 344 | 20240405 | 141400 | 4199635550 | 43150 | 43200 | 43200 | 43100 | 1032 |
| 345 | 20240405 | 141300 | 4155097200 | 43200 | 43250 | 43250 | 43200 | 234 |
| 346 | 20240405 | 141200 | 4144978550 | 43200 | 43250 | 43250 | 43200 | 124 |
| 347 | 20240405 | 141100 | 4139619350 | 43250 | 43250 | 43250 | 43250 | 279 |
| 348 | 20240405 | 141000 | 4127552600 | 43250 | 43250 | 43250 | 43200 | 472 |
| 349 | 20240405 | 140900 | 4107138700 | 43250 | 43250 | 43300 | 43250 | 632 |
| 350 | 20240405 | 140800 | 4079804600 | 43300 | 43250 | 43300 | 43250 | 322 |
| 351 | 20240405 | 140700 | 4065865000 | 43250 | 43250 | 43250 | 43250 | 405 |
| 352 | 20240405 | 140600 | 4048348750 | 43250 | 43250 | 43250 | 43200 | 604 |
| 353 | 20240405 | 140500 | 4022225800 | 43250 | 43250 | 43250 | 43200 | 260 |
| 354 | 20240405 | 140400 | 4010980850 | 43250 | 43300 | 43350 | 43250 | 1094 |
| 355 | 20240405 | 140300 | 3963619150 | 43300 | 43150 | 43300 | 43150 | 2601 |
| 356 | 20240405 | 140200 | 3851225150 | 43200 | 43200 | 43200 | 43150 | 757 |
| 357 | 20240405 | 140100 | 3818523400 | 43150 | 43150 | 43150 | 43150 | 234 |
| 358 | 20240405 | 140000 | 3808426300 | 43150 | 43150 | 43200 | 43150 | 754 |
| 359 | 20240405 | 135900 | 3775890950 | 43100 | 43150 | 43150 | 43100 | 51 |
| 360 | 20240405 | 135800 | 3773690650 | 43150 | 43150 | 43150 | 43150 | 288 |
| 361 | 20240405 | 135700 | 3761263450 | 43150 | 43150 | 43150 | 43150 | 334 |
| 362 | 20240405 | 135600 | 3746851350 | 43150 | 43150 | 43150 | 43100 | 619 |
| 363 | 20240405 | 135500 | 3720151500 | 43150 | 43200 | 43200 | 43150 | 432 |
| 364 | 20240405 | 135400 | 3701509900 | 43150 | 43100 | 43150 | 43100 | 538 |
| 365 | 20240405 | 135300 | 3678295350 | 43100 | 43200 | 43200 | 43100 | 631 |
| 366 | 20240405 | 135200 | 3651063100 | 43200 | 43150 | 43200 | 43150 | 707 |
| 367 | 20240405 | 135100 | 3620525100 | 43150 | 43150 | 43150 | 43100 | 698 |
| 368 | 20240405 | 135000 | 3590408850 | 43100 | 43100 | 43150 | 43100 | 475 |
| 369 | 20240405 | 134900 | 3569914900 | 43100 | 43100 | 43150 | 43100 | 257 |
| 370 | 20240405 | 134800 | 3558828600 | 43150 | 43100 | 43150 | 43100 | 682 |
| 371 | 20240405 | 134700 | 3529428500 | 43100 | 43050 | 43100 | 43050 | 346 |
| 372 | 20240405 | 134600 | 3514521400 | 43050 | 43100 | 43100 | 43050 | 576 |
| 373 | 20240405 | 134500 | 3489716450 | 43100 | 43050 | 43100 | 43050 | 511 |
| 374 | 20240405 | 134400 | 3467702450 | 43050 | 43100 | 43100 | 43050 | 404 |
| 375 | 20240405 | 134300 | 3450309750 | 43100 | 43050 | 43100 | 43000 | 537 |
| 376 | 20240405 | 134200 | 3427179400 | 43050 | 43000 | 43050 | 43000 | 471 |
| 377 | 20240405 | 134100 | 3406915750 | 43000 | 43000 | 43000 | 42950 | 2973 |
| 378 | 20240405 | 134000 | 3279082000 | 43000 | 43000 | 43000 | 42950 | 283 |
| 379 | 20240405 | 133900 | 3266913750 | 43000 | 43000 | 43000 | 42950 | 206 |
| 380 | 20240405 | 133800 | 3258057400 | 43000 | 42950 | 43000 | 42950 | 204 |
| 381 | 20240405 | 133700 | 3249286700 | 42950 | 43000 | 43000 | 42950 | 341 |
| 382 | 20240405 | 133600 | 3234624400 | 43000 | 42950 | 43000 | 42950 | 131 |
| 383 | 20240405 | 133500 | 3228997800 | 42950 | 42950 | 42950 | 42950 | 548 |
| 384 | 20240405 | 133400 | 3205461200 | 42900 | 43000 | 43000 | 42900 | 551 |
| 385 | 20240405 | 133300 | 3181783500 | 43000 | 42950 | 43000 | 42950 | 166 |
| 386 | 20240405 | 133200 | 3174646200 | 42950 | 42900 | 42950 | 42900 | 359 |
| 387 | 20240405 | 133100 | 3159237200 | 42950 | 42950 | 42950 | 42900 | 1570 |
| 388 | 20240405 | 133000 | 3091805850 | 42950 | 42900 | 42950 | 42900 | 194 |
| 389 | 20240405 | 132900 | 3083483100 | 42850 | 42900 | 42950 | 42850 | 445 |
| 390 | 20240405 | 132800 | 3064391350 | 42950 | 42950 | 42950 | 42900 | 248 |
| 391 | 20240405 | 132700 | 3053742350 | 42950 | 42900 | 43000 | 42900 | 1230 |
| 392 | 20240405 | 132600 | 3000913450 | 42900 | 42800 | 42950 | 42750 | 3526 |
| 393 | 20240405 | 132500 | 2849822850 | 42800 | 42800 | 42800 | 42800 | 181 |
| 394 | 20240405 | 132400 | 2842076050 | 42700 | 42750 | 42750 | 42700 | 623 |
| 395 | 20240405 | 132300 | 2815443300 | 42750 | 42750 | 42750 | 42750 | 206 |
| 396 | 20240405 | 132200 | 2806636800 | 42750 | 42750 | 42750 | 42700 | 223 |
| 397 | 20240405 | 132100 | 2797105950 | 42700 | 42750 | 42750 | 42700 | 230 |
| 398 | 20240405 | 132000 | 2787275600 | 42750 | 42750 | 42750 | 42700 | 281 |
| 399 | 20240405 | 131900 | 2775263450 | 42750 | 42800 | 42800 | 42700 | 161 |
| 400 | 20240405 | 131800 | 2768384800 | 42800 | 42800 | 42800 | 42800 | 3 |
| 401 | 20240405 | 131700 | 2768256400 | 42700 | 42750 | 42750 | 42700 | 224 |
| 402 | 20240405 | 131600 | 2758680600 | 42750 | 42750 | 42800 | 42700 | 304 |
| 403 | 20240405 | 131500 | 2745694000 | 42800 | 42800 | 42800 | 42800 | 4 |
| 404 | 20240405 | 131400 | 2745522800 | 42800 | 42750 | 42800 | 42750 | 30 |
| 405 | 20240405 | 131300 | 2744239800 | 42800 | 42800 | 42800 | 42800 | 4 |
| 406 | 20240405 | 131200 | 2744068600 | 42800 | 42750 | 42800 | 42750 | 20 |
| 407 | 20240405 | 131100 | 2743213400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 408 | 20240405 | 131000 | 2743213400 | 42750 | 42750 | 42750 | 42750 | 6 |
| 409 | 20240405 | 130900 | 2742956900 | 42750 | 42750 | 42750 | 42750 | 7 |
| 410 | 20240405 | 130800 | 2742657650 | 42750 | 42700 | 42750 | 42700 | 209 |
| 411 | 20240405 | 130700 | 2733733000 | 42700 | 42750 | 42750 | 42700 | 28 |
| 412 | 20240405 | 130600 | 2732537250 | 42750 | 42750 | 42750 | 42750 | 21 |
| 413 | 20240405 | 130500 | 2731639500 | 42750 | 42800 | 42800 | 42750 | 70 |
| 414 | 20240405 | 130400 | 2728644900 | 42800 | 42800 | 42800 | 42800 | 3 |
| 415 | 20240405 | 130300 | 2728516500 | 42750 | 42750 | 42750 | 42750 | 8 |
| 416 | 20240405 | 130200 | 2728174500 | 42750 | 42750 | 42750 | 42750 | 23 |
| 417 | 20240405 | 130100 | 2727191250 | 42750 | 42750 | 42750 | 42700 | 136 |
| 418 | 20240405 | 130000 | 2721382250 | 42750 | 42750 | 42750 | 42750 | 3 |
| 419 | 20240405 | 125900 | 2721254000 | 42750 | 42750 | 42750 | 42750 | 28 |
| 420 | 20240405 | 125800 | 2720057000 | 42750 | 42800 | 42800 | 42750 | 212 |
| 421 | 20240405 | 125700 | 2710993400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 422 | 20240405 | 125600 | 2710993400 | 42750 | 42750 | 42750 | 42750 | 45 |
| 423 | 20240405 | 125500 | 2709069650 | 42750 | 42800 | 42800 | 42750 | 54 |
| 424 | 20240405 | 125400 | 2706760500 | 42800 | 42750 | 42800 | 42750 | 211 |
| 425 | 20240405 | 125300 | 2697739700 | 42800 | 42800 | 42800 | 42800 | 10 |
| 426 | 20240405 | 125200 | 2697311700 | 42750 | 42800 | 42800 | 42750 | 33 |
| 427 | 20240405 | 125100 | 2695899350 | 42800 | 42800 | 42800 | 42800 | 10 |
| 428 | 20240405 | 125000 | 2695471350 | 42800 | 42800 | 42800 | 42800 | 7 |
| 429 | 20240405 | 124900 | 2695171750 | 42750 | 42750 | 42800 | 42750 | 24 |
| 430 | 20240405 | 124800 | 2694145600 | 42800 | 42800 | 42800 | 42800 | 15 |
| 431 | 20240405 | 124700 | 2693503600 | 42800 | 42800 | 42800 | 42750 | 13 |
| 432 | 20240405 | 124600 | 2692947300 | 42800 | 42800 | 42800 | 42800 | 28 |
| 433 | 20240405 | 124500 | 2691748900 | 42800 | 42800 | 42800 | 42800 | 220 |
| 434 | 20240405 | 124400 | 2682332900 | 42800 | 42850 | 42850 | 42800 | 142 |
| 435 | 20240405 | 124300 | 2676253600 | 42850 | 42800 | 42850 | 42800 | 8 |
| 436 | 20240405 | 124200 | 2675910850 | 42800 | 42850 | 42850 | 42800 | 267 |
| 437 | 20240405 | 124100 | 2664482750 | 42850 | 42800 | 42850 | 42800 | 105 |
| 438 | 20240405 | 124000 | 2659986400 | 42800 | 42800 | 42850 | 42800 | 97 |
| 439 | 20240405 | 123900 | 2655834200 | 42850 | 42850 | 42850 | 42850 | 199 |
| 440 | 20240405 | 123800 | 2647307050 | 42800 | 42800 | 42850 | 42800 | 636 |
| 441 | 20240405 | 123700 | 2620081000 | 42750 | 42800 | 42850 | 42750 | 654 |
| 442 | 20240405 | 123600 | 2592069650 | 42800 | 42800 | 42800 | 42800 | 10 |
| 443 | 20240405 | 123500 | 2591641650 | 42800 | 42800 | 42800 | 42800 | 1 |
| 444 | 20240405 | 123400 | 2591598850 | 42800 | 42800 | 42800 | 42800 | 45 |
| 445 | 20240405 | 123300 | 2589672850 | 42800 | 42800 | 42800 | 42800 | 145 |
| 446 | 20240405 | 123200 | 2583466850 | 42850 | 42850 | 42900 | 42850 | 47 |
| 447 | 20240405 | 123100 | 2581452850 | 42900 | 42900 | 42900 | 42850 | 26 |
| 448 | 20240405 | 123000 | 2580338500 | 42900 | 42900 | 42900 | 42900 | 11 |
| 449 | 20240405 | 122900 | 2579866600 | 42900 | 42850 | 42900 | 42850 | 308 |
| 450 | 20240405 | 122800 | 2566668450 | 42900 | 42900 | 42900 | 42900 | 3 |
| 451 | 20240405 | 122700 | 2566539750 | 42900 | 42900 | 42900 | 42900 | 1 |
| 452 | 20240405 | 122600 | 2566496850 | 42850 | 42900 | 42900 | 42850 | 16 |
| 453 | 20240405 | 122500 | 2565810700 | 42900 | 42850 | 42900 | 42850 | 28 |
| 454 | 20240405 | 122400 | 2564610750 | 42850 | 42900 | 42900 | 42850 | 90 |
| 455 | 20240405 | 122300 | 2560751350 | 42900 | 42900 | 42900 | 42900 | 50 |
| 456 | 20240405 | 122200 | 2558606350 | 42900 | 42850 | 42900 | 42850 | 23 |
| 457 | 20240405 | 122100 | 2557620100 | 42850 | 42850 | 42850 | 42850 | 2 |
| 458 | 20240405 | 122000 | 2557534400 | 42900 | 42900 | 42900 | 42900 | 1 |
| 459 | 20240405 | 121900 | 2557491500 | 42900 | 42900 | 42900 | 42850 | 15 |
| 460 | 20240405 | 121800 | 2556848050 | 42850 | 42850 | 42850 | 42850 | 210 |
| 461 | 20240405 | 121700 | 2547849550 | 42850 | 42850 | 42900 | 42850 | 147 |
| 462 | 20240405 | 121600 | 2541548250 | 42900 | 42850 | 42900 | 42850 | 121 |
| 463 | 20240405 | 121500 | 2536363250 | 42850 | 42900 | 42900 | 42850 | 200 |
| 464 | 20240405 | 121400 | 2527792750 | 42900 | 42900 | 42900 | 42900 | 47 |
| 465 | 20240405 | 121300 | 2525776450 | 42850 | 42850 | 42850 | 42800 | 411 |
| 466 | 20240405 | 121200 | 2508165250 | 42850 | 42850 | 42850 | 42850 | 193 |
| 467 | 20240405 | 121100 | 2499895200 | 42850 | 42850 | 42850 | 42850 | 33 |
| 468 | 20240405 | 121000 | 2498481150 | 42850 | 42800 | 42850 | 42800 | 219 |
| 469 | 20240405 | 120900 | 2489107500 | 42850 | 42900 | 42900 | 42850 | 287 |
| 470 | 20240405 | 120800 | 2476802500 | 42900 | 42850 | 42900 | 42800 | 326 |
| 471 | 20240405 | 120700 | 2462832550 | 42850 | 42850 | 42850 | 42850 | 10 |
| 472 | 20240405 | 120600 | 2462404050 | 42850 | 42850 | 42850 | 42850 | 155 |
| 473 | 20240405 | 120500 | 2455762300 | 42850 | 42850 | 42850 | 42850 | 421 |
| 474 | 20240405 | 120400 | 2437722450 | 42850 | 42850 | 42850 | 42850 | 574 |
| 475 | 20240405 | 120300 | 2413126550 | 42850 | 42800 | 42850 | 42800 | 26 |
| 476 | 20240405 | 120200 | 2412013700 | 42850 | 42800 | 42850 | 42800 | 63 |
| 477 | 20240405 | 120100 | 2409315800 | 42750 | 42800 | 42850 | 42650 | 787 |
| 478 | 20240405 | 120000 | 2375630450 | 42600 | 42750 | 42750 | 42600 | 460 |
| 479 | 20240405 | 115900 | 2355984100 | 42700 | 42800 | 42800 | 42700 | 238 |
| 480 | 20240405 | 115800 | 2345805700 | 42800 | 42800 | 42800 | 42800 | 12 |
| 481 | 20240405 | 115700 | 2345292100 | 42750 | 42750 | 42750 | 42700 | 53 |
| 482 | 20240405 | 115600 | 2343027150 | 42650 | 42750 | 42800 | 42650 | 306 |
| 483 | 20240405 | 115500 | 2329960150 | 42750 | 42750 | 42800 | 42750 | 63 |
| 484 | 20240405 | 115400 | 2327266300 | 42750 | 42800 | 42800 | 42750 | 99 |
| 485 | 20240405 | 115300 | 2323029250 | 42800 | 42700 | 42800 | 42700 | 1216 |
| 486 | 20240405 | 115200 | 2271062900 | 42700 | 42700 | 42700 | 42700 | 12 |
| 487 | 20240405 | 115100 | 2270550500 | 42650 | 42650 | 42700 | 42650 | 308 |
| 488 | 20240405 | 115000 | 2257409300 | 42650 | 42650 | 42650 | 42600 | 24 |
| 489 | 20240405 | 114900 | 2256386200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 490 | 20240405 | 114800 | 2256386200 | 42600 | 42650 | 42650 | 42600 | 190 |
| 491 | 20240405 | 114700 | 2248284900 | 42650 | 42600 | 42650 | 42600 | 192 |
| 492 | 20240405 | 114600 | 2240097200 | 42600 | 42650 | 42650 | 42600 | 151 |
| 493 | 20240405 | 114500 | 2233659050 | 42650 | 42650 | 42650 | 42650 | 24 |
| 494 | 20240405 | 114400 | 2232635450 | 42650 | 42650 | 42650 | 42650 | 108 |
| 495 | 20240405 | 114300 | 2228029250 | 42650 | 42600 | 42650 | 42600 | 59 |
| 496 | 20240405 | 114200 | 2225515400 | 42600 | 42450 | 42600 | 42450 | 57 |
| 497 | 20240405 | 114100 | 2223090200 | 42500 | 42500 | 42500 | 42500 | 101 |
| 498 | 20240405 | 114000 | 2218797700 | 42500 | 42500 | 42550 | 42500 | 663 |
| 499 | 20240405 | 113900 | 2190619550 | 42500 | 42550 | 42550 | 42500 | 455 |
| 500 | 20240405 | 113800 | 2171281850 | 42550 | 42550 | 42600 | 42550 | 238 |
| 501 | 20240405 | 113700 | 2161154750 | 42550 | 42600 | 42600 | 42550 | 263 |
| 502 | 20240405 | 113600 | 2149957200 | 42550 | 42550 | 42550 | 42550 | 892 |
| 503 | 20240405 | 113500 | 2112002600 | 42550 | 42600 | 42600 | 42550 | 246 |
| 504 | 20240405 | 113400 | 2101533850 | 42600 | 42600 | 42600 | 42600 | 123 |
| 505 | 20240405 | 113300 | 2096294050 | 42600 | 42600 | 42600 | 42600 | 16 |
| 506 | 20240405 | 113200 | 2095612450 | 42600 | 42600 | 42600 | 42600 | 3 |
| 507 | 20240405 | 113100 | 2095484650 | 42550 | 42550 | 42550 | 42550 | 10 |
| 508 | 20240405 | 113000 | 2095059150 | 42550 | 42600 | 42600 | 42550 | 225 |
| 509 | 20240405 | 112900 | 2085485300 | 42600 | 42600 | 42600 | 42600 | 15 |
| 510 | 20240405 | 112800 | 2084846300 | 42600 | 42600 | 42600 | 42600 | 4 |
| 511 | 20240405 | 112700 | 2084675900 | 42600 | 42500 | 42600 | 42500 | 14 |
| 512 | 20240405 | 112600 | 2084080700 | 42500 | 42600 | 42600 | 42500 | 27 |
| 513 | 20240405 | 112500 | 2082931300 | 42550 | 42600 | 42600 | 42550 | 142 |
| 514 | 20240405 | 112400 | 2076884100 | 42600 | 42550 | 42600 | 42550 | 28 |
| 515 | 20240405 | 112300 | 2075691500 | 42600 | 42600 | 42600 | 42600 | 23 |
| 516 | 20240405 | 112200 | 2074711700 | 42600 | 42600 | 42600 | 42600 | 31 |
| 517 | 20240405 | 112100 | 2073391100 | 42600 | 42600 | 42600 | 42600 | 1 |
| 518 | 20240405 | 112000 | 2073348500 | 42600 | 42550 | 42600 | 42550 | 97 |
| 519 | 20240405 | 111900 | 2069221000 | 42550 | 42550 | 42550 | 42550 | 13 |
| 520 | 20240405 | 111800 | 2068667850 | 42550 | 42550 | 42550 | 42550 | 27 |
| 521 | 20240405 | 111700 | 2067519000 | 42600 | 42600 | 42600 | 42600 | 11 |
| 522 | 20240405 | 111600 | 2067050400 | 42550 | 42600 | 42600 | 42550 | 8 |
| 523 | 20240405 | 111500 | 2066709850 | 42550 | 42500 | 42600 | 42500 | 29 |
| 524 | 20240405 | 111400 | 2065477200 | 42500 | 42500 | 42500 | 42500 | 28 |
| 525 | 20240405 | 111300 | 2064287200 | 42500 | 42500 | 42500 | 42450 | 124 |
| 526 | 20240405 | 111200 | 2059021500 | 42500 | 42500 | 42500 | 42500 | 24 |
| 527 | 20240405 | 111100 | 2058001500 | 42500 | 42500 | 42600 | 42500 | 14 |
| 528 | 20240405 | 111000 | 2057405900 | 42500 | 42500 | 42500 | 42500 | 11 |
| 529 | 20240405 | 110900 | 2056938400 | 42500 | 42500 | 42500 | 42500 | 27 |
| 530 | 20240405 | 110800 | 2055790900 | 42500 | 42500 | 42500 | 42450 | 190 |
| 531 | 20240405 | 110700 | 2047720750 | 42450 | 42500 | 42500 | 42450 | 5 |
| 532 | 20240405 | 110600 | 2047508300 | 42500 | 42500 | 42500 | 42500 | 3 |
| 533 | 20240405 | 110500 | 2047380800 | 42500 | 42450 | 42500 | 42450 | 1007 |
| 534 | 20240405 | 110400 | 2004633500 | 42450 | 42500 | 42500 | 42450 | 38 |
| 535 | 20240405 | 110300 | 2003018650 | 42450 | 42600 | 42600 | 42450 | 51 |
| 536 | 20240405 | 110200 | 2000851450 | 42600 | 42600 | 42600 | 42600 | 6 |
| 537 | 20240405 | 110100 | 2000595850 | 42600 | 42600 | 42600 | 42450 | 123 |
| 538 | 20240405 | 110000 | 1995370650 | 42450 | 42450 | 42450 | 42450 | 189 |
| 539 | 20240405 | 105900 | 1987347600 | 42450 | 42450 | 42450 | 42400 | 640 |
| 540 | 20240405 | 105800 | 1960209650 | 42450 | 42450 | 42450 | 42450 | 89 |
| 541 | 20240405 | 105700 | 1956431600 | 42600 | 42450 | 42650 | 42400 | 1963 |
| 542 | 20240405 | 105600 | 1872941100 | 42450 | 42400 | 42450 | 42400 | 79 |
| 543 | 20240405 | 105500 | 1869591250 | 42400 | 42400 | 42400 | 42400 | 319 |
| 544 | 20240405 | 105400 | 1856065650 | 42450 | 42450 | 42450 | 42400 | 346 |
| 545 | 20240405 | 105300 | 1841385800 | 42400 | 42400 | 42400 | 42400 | 128 |
| 546 | 20240405 | 105200 | 1835958600 | 42400 | 42400 | 42400 | 42400 | 4 |
| 547 | 20240405 | 105100 | 1835789000 | 42400 | 42400 | 42400 | 42400 | 14 |
| 548 | 20240405 | 105000 | 1835195400 | 42400 | 42350 | 42400 | 42350 | 167 |
| 549 | 20240405 | 104900 | 1828122300 | 42350 | 42350 | 42350 | 42350 | 85 |
| 550 | 20240405 | 104800 | 1824522550 | 42350 | 42400 | 42400 | 42350 | 15 |
| 551 | 20240405 | 104700 | 1823887150 | 42300 | 42400 | 42400 | 42300 | 689 |
| 552 | 20240405 | 104600 | 1794709100 | 42400 | 42450 | 42450 | 42400 | 75 |
| 553 | 20240405 | 104500 | 1791527400 | 42450 | 42450 | 42450 | 42350 | 136 |
| 554 | 20240405 | 104400 | 1785764850 | 42400 | 42400 | 42400 | 42400 | 224 |
| 555 | 20240405 | 104300 | 1776267250 | 42350 | 42400 | 42400 | 42350 | 63 |
| 556 | 20240405 | 104200 | 1773597650 | 42300 | 42350 | 42400 | 42300 | 15 |
| 557 | 20240405 | 104100 | 1772962600 | 42250 | 42350 | 42350 | 42250 | 1366 |
| 558 | 20240405 | 104000 | 1715165500 | 42400 | 42500 | 42500 | 42400 | 194 |
| 559 | 20240405 | 103900 | 1706937250 | 42500 | 42450 | 42500 | 42450 | 55 |
| 560 | 20240405 | 103800 | 1704601750 | 42450 | 42450 | 42450 | 42400 | 83 |
| 561 | 20240405 | 103700 | 1701078450 | 42450 | 42500 | 42500 | 42450 | 2 |
| 562 | 20240405 | 103600 | 1700993500 | 42500 | 42500 | 42500 | 42450 | 47 |
| 563 | 20240405 | 103500 | 1698996250 | 42400 | 42350 | 42400 | 42350 | 123 |
| 564 | 20240405 | 103400 | 1693782950 | 42350 | 42400 | 42400 | 42350 | 1103 |
| 565 | 20240405 | 103300 | 1647047150 | 42400 | 42400 | 42400 | 42400 | 169 |
| 566 | 20240405 | 103200 | 1639881550 | 42400 | 42450 | 42450 | 42400 | 681 |
| 567 | 20240405 | 103100 | 1610986400 | 42500 | 42500 | 42500 | 42450 | 65 |
| 568 | 20240405 | 103000 | 1608225200 | 42500 | 42550 | 42550 | 42500 | 705 |
| 569 | 20240405 | 102900 | 1578262400 | 42500 | 42550 | 42550 | 42500 | 38 |
| 570 | 20240405 | 102800 | 1576645750 | 42550 | 42550 | 42550 | 42550 | 57 |
| 571 | 20240405 | 102700 | 1574220400 | 42550 | 42600 | 42600 | 42550 | 759 |
| 572 | 20240405 | 102600 | 1541904200 | 42600 | 42650 | 42650 | 42600 | 657 |
| 573 | 20240405 | 102500 | 1513890300 | 42650 | 42750 | 42750 | 42650 | 348 |
| 574 | 20240405 | 102400 | 1499030700 | 42750 | 42750 | 42750 | 42750 | 18 |
| 575 | 20240405 | 102300 | 1498261200 | 42700 | 42700 | 42700 | 42700 | 79 |
| 576 | 20240405 | 102200 | 1494887900 | 42750 | 42800 | 42800 | 42750 | 27 |
| 577 | 20240405 | 102100 | 1493732500 | 42800 | 42800 | 42800 | 42750 | 266 |
| 578 | 20240405 | 102000 | 1482349200 | 42850 | 42800 | 42850 | 42800 | 133 |
| 579 | 20240405 | 101900 | 1476656700 | 42750 | 42750 | 42850 | 42750 | 1015 |
| 580 | 20240405 | 101800 | 1433191550 | 42700 | 42650 | 42700 | 42650 | 456 |
| 581 | 20240405 | 101700 | 1413726200 | 42700 | 42600 | 42700 | 42600 | 134 |
| 582 | 20240405 | 101600 | 1408005400 | 42600 | 42600 | 42700 | 42600 | 196 |
| 583 | 20240405 | 101500 | 1399646850 | 42600 | 42600 | 42600 | 42600 | 112 |
| 584 | 20240405 | 101400 | 1394875650 | 42600 | 42600 | 42600 | 42600 | 99 |
| 585 | 20240405 | 101300 | 1390658250 | 42600 | 42700 | 42700 | 42600 | 543 |
| 586 | 20240405 | 101200 | 1367516650 | 42700 | 42650 | 42700 | 42650 | 21 |
| 587 | 20240405 | 101100 | 1366620750 | 42650 | 42650 | 42700 | 42650 | 171 |
| 588 | 20240405 | 101000 | 1359327300 | 42700 | 42750 | 42750 | 42700 | 243 |
| 589 | 20240405 | 100900 | 1348951150 | 42700 | 42700 | 42700 | 42700 | 340 |
| 590 | 20240405 | 100800 | 1334433150 | 42700 | 42800 | 42800 | 42700 | 103 |
| 591 | 20240405 | 100700 | 1330027300 | 42800 | 42800 | 42850 | 42600 | 1404 |
| 592 | 20240405 | 100600 | 1270151500 | 42800 | 42800 | 42850 | 42800 | 246 |
| 593 | 20240405 | 100500 | 1259619350 | 42800 | 42750 | 42950 | 42700 | 1857 |
| 594 | 20240405 | 100400 | 1179990050 | 42750 | 42600 | 42750 | 42600 | 1748 |
| 595 | 20240405 | 100300 | 1105378400 | 42600 | 42600 | 42650 | 42600 | 330 |
| 596 | 20240405 | 100200 | 1091320150 | 42500 | 42500 | 42600 | 42500 | 1057 |
| 597 | 20240405 | 100100 | 1046347350 | 42550 | 42500 | 42550 | 42500 | 371 |
| 598 | 20240405 | 100000 | 1030571300 | 42450 | 42450 | 42450 | 42400 | 210 |
| 599 | 20240405 | 095900 | 1021657300 | 42450 | 42550 | 42550 | 42350 | 688 |
| 600 | 20240405 | 095800 | 992452250 | 42550 | 42550 | 42550 | 42500 | 36 |
| 601 | 20240405 | 095700 | 990921950 | 42550 | 42450 | 42550 | 42450 | 125 |
| 602 | 20240405 | 095600 | 985610700 | 42500 | 42500 | 42500 | 42500 | 20 |
| 603 | 20240405 | 095500 | 984760700 | 42500 | 42500 | 42500 | 42500 | 11 |
| 604 | 20240405 | 095400 | 984293200 | 42500 | 42450 | 42500 | 42450 | 38 |
| 605 | 20240405 | 095300 | 982679950 | 42500 | 42450 | 42500 | 42350 | 1328 |
| 606 | 20240405 | 095200 | 926406150 | 42500 | 42500 | 42500 | 42500 | 7 |
| 607 | 20240405 | 095100 | 926108650 | 42500 | 42500 | 42500 | 42400 | 1007 |
| 608 | 20240405 | 095000 | 883368400 | 42500 | 42550 | 42550 | 42500 | 60 |
| 609 | 20240405 | 094900 | 880817550 | 42500 | 42550 | 42550 | 42500 | 17 |
| 610 | 20240405 | 094800 | 880094900 | 42450 | 42500 | 42550 | 42450 | 393 |
| 611 | 20240405 | 094700 | 863393050 | 42500 | 42550 | 42550 | 42500 | 397 |
| 612 | 20240405 | 094600 | 846513200 | 42550 | 42550 | 42550 | 42500 | 81 |
| 613 | 20240405 | 094500 | 843068850 | 42500 | 42500 | 42550 | 42500 | 46 |
| 614 | 20240405 | 094400 | 841113500 | 42500 | 42550 | 42550 | 42500 | 81 |
| 615 | 20240405 | 094300 | 837670450 | 42500 | 42550 | 42550 | 42500 | 40 |
| 616 | 20240405 | 094200 | 835968700 | 42500 | 42450 | 42500 | 42450 | 563 |
| 617 | 20240405 | 094100 | 812050600 | 42450 | 42450 | 42450 | 42450 | 38 |
| 618 | 20240405 | 094000 | 810437500 | 42400 | 42500 | 42500 | 42400 | 38 |
| 619 | 20240405 | 093900 | 808824350 | 42500 | 42450 | 42500 | 42450 | 33 |
| 620 | 20240405 | 093800 | 807423150 | 42450 | 42450 | 42450 | 42450 | 120 |
| 621 | 20240405 | 093700 | 802329150 | 42450 | 42400 | 42450 | 42400 | 63 |
| 622 | 20240405 | 093600 | 799657550 | 42400 | 42500 | 42500 | 42400 | 351 |
| 623 | 20240405 | 093500 | 784774200 | 42500 | 42500 | 42500 | 42450 | 79 |
| 624 | 20240405 | 093400 | 781417050 | 42500 | 42350 | 42500 | 42350 | 171 |
| 625 | 20240405 | 093300 | 774157700 | 42350 | 42450 | 42450 | 42350 | 259 |
| 626 | 20240405 | 093200 | 763177000 | 42450 | 42450 | 42450 | 42400 | 83 |
| 627 | 20240405 | 093100 | 759654700 | 42450 | 42400 | 42500 | 42400 | 240 |
| 628 | 20240405 | 093000 | 749465600 | 42400 | 42400 | 42450 | 42400 | 344 |
| 629 | 20240405 | 092900 | 734873100 | 42500 | 42500 | 42550 | 42450 | 442 |
| 630 | 20240405 | 092800 | 716094400 | 42500 | 42400 | 42500 | 42400 | 134 |
| 631 | 20240405 | 092700 | 710410950 | 42450 | 42500 | 42500 | 42400 | 160 |
| 632 | 20240405 | 092600 | 703613100 | 42500 | 42400 | 42500 | 42400 | 187 |
| 633 | 20240405 | 092500 | 695667700 | 42500 | 42450 | 42500 | 42450 | 154 |
| 634 | 20240405 | 092400 | 689122750 | 42500 | 42400 | 42500 | 42400 | 205 |
| 635 | 20240405 | 092300 | 680428250 | 42500 | 42350 | 42500 | 42350 | 17 |
| 636 | 20240405 | 092200 | 679706500 | 42350 | 42350 | 42350 | 42350 | 81 |
| 637 | 20240405 | 092100 | 676276150 | 42400 | 42350 | 42400 | 42350 | 363 |
| 638 | 20240405 | 092000 | 660902600 | 42350 | 42300 | 42350 | 42300 | 359 |
| 639 | 20240405 | 091900 | 645703800 | 42300 | 42300 | 42350 | 42300 | 247 |
| 640 | 20240405 | 091800 | 635254450 | 42350 | 42350 | 42400 | 42300 | 116 |
| 641 | 20240405 | 091700 | 630343950 | 42400 | 42350 | 42400 | 42300 | 167 |
| 642 | 20240405 | 091600 | 623264250 | 42300 | 42350 | 42350 | 42300 | 681 |
| 643 | 20240405 | 091500 | 594456400 | 42300 | 42300 | 42350 | 42300 | 301 |
| 644 | 20240405 | 091400 | 581723450 | 42300 | 42400 | 42400 | 42300 | 42 |
| 645 | 20240405 | 091300 | 579945850 | 42400 | 42350 | 42400 | 42350 | 434 |
| 646 | 20240405 | 091200 | 561564600 | 42350 | 42500 | 42500 | 42350 | 185 |
| 647 | 20240405 | 091100 | 553720650 | 42450 | 42450 | 42450 | 42450 | 85 |
| 648 | 20240405 | 091000 | 550112400 | 42450 | 42550 | 42550 | 42400 | 48 |
| 649 | 20240405 | 090900 | 548075050 | 42550 | 42350 | 42550 | 42350 | 102 |
| 650 | 20240405 | 090800 | 543751500 | 42350 | 42300 | 42350 | 42250 | 226 |
| 651 | 20240405 | 090700 | 534192050 | 42300 | 42350 | 42400 | 42300 | 65 |
| 652 | 20240405 | 090600 | 531440050 | 42350 | 42500 | 42600 | 42350 | 558 |
| 653 | 20240405 | 090500 | 507760550 | 42500 | 42650 | 42650 | 42500 | 1145 |
| 654 | 20240405 | 090400 | 458975050 | 42650 | 42400 | 42650 | 42400 | 1275 |
| 655 | 20240405 | 090300 | 404758800 | 42400 | 42300 | 42400 | 42100 | 641 |
| 656 | 20240405 | 090200 | 377672300 | 42350 | 42100 | 42350 | 42050 | 2041 |
| 657 | 20240405 | 090100 | 291660000 | 42050 | 42250 | 42250 | 42050 | 1368 |
| 658 | 20240405 | 090000 | 234013650 | 42150 | 42000 | 42150 | 41900 | 5565 |