35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 195300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 3 | 20240419 | 195200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240419 | 195100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240419 | 195000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240419 | 194900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240419 | 194800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240419 | 194700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240419 | 194600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240419 | 194500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240419 | 194400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240419 | 194300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240419 | 194200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240419 | 194100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240419 | 194000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240419 | 193900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240419 | 193800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240419 | 193700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240419 | 193600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240419 | 193500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240419 | 193400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240419 | 193300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240419 | 193200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240419 | 193100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240419 | 193000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240419 | 192900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240419 | 192800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240419 | 192700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240419 | 192600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240419 | 192500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240419 | 192400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240419 | 192300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 33 | 20240419 | 192200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240419 | 192100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240419 | 192000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240419 | 191900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240419 | 191800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240419 | 191700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240419 | 191600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240419 | 191500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240419 | 191400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240419 | 191300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240419 | 191200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240419 | 191100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240419 | 191000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240419 | 190900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240419 | 190800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240419 | 190700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240419 | 190600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240419 | 190500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240419 | 190400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240419 | 190300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240419 | 190200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240419 | 190100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240419 | 190000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240419 | 185900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240419 | 185800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240419 | 185700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240419 | 185600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240419 | 185500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240419 | 185400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240419 | 185300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 63 | 20240419 | 185200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240419 | 185100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240419 | 185000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240419 | 184900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240419 | 184800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240419 | 184700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240419 | 184600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240419 | 184500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240419 | 184400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240419 | 184300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240419 | 184200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240419 | 184100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240419 | 184000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240419 | 183900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240419 | 183800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240419 | 183700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240419 | 183600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240419 | 183500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240419 | 183400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240419 | 183300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240419 | 183200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240419 | 183100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240419 | 183000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240419 | 182900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240419 | 182800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240419 | 182700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240419 | 182600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240419 | 182500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240419 | 182400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240419 | 182300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 93 | 20240419 | 182200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240419 | 182100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240419 | 182000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240419 | 181900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240419 | 181800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240419 | 181700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240419 | 181600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240419 | 181500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240419 | 181400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240419 | 181300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240419 | 181200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240419 | 181100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240419 | 181000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240419 | 180900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240419 | 180800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240419 | 180700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240419 | 180600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240419 | 180500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240419 | 180400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240419 | 180300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240419 | 180200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240419 | 180100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240419 | 180000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240419 | 175900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240419 | 175800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240419 | 175700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240419 | 175600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240419 | 175500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240419 | 175400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240419 | 175300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 123 | 20240419 | 175200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240419 | 175100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240419 | 175000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240419 | 174900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240419 | 174800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240419 | 174700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240419 | 174600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240419 | 174500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240419 | 174400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240419 | 174300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240419 | 174200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240419 | 174100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240419 | 174000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240419 | 173900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240419 | 173800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240419 | 173700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240419 | 173600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240419 | 173500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240419 | 173400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240419 | 173300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240419 | 173200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240419 | 173100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240419 | 173000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240419 | 172900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240419 | 172800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240419 | 172700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240419 | 172600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240419 | 172500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240419 | 172400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240419 | 172300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 153 | 20240419 | 172200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240419 | 172100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240419 | 172000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240419 | 171900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240419 | 171800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240419 | 171700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240419 | 171600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240419 | 171500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240419 | 171400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240419 | 171300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240419 | 171200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240419 | 171100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240419 | 171000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240419 | 170900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240419 | 170800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240419 | 170700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240419 | 170600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240419 | 170500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240419 | 170400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240419 | 170300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240419 | 170200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240419 | 170100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240419 | 170000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240419 | 165900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240419 | 165800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240419 | 165700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240419 | 165600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240419 | 165500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240419 | 165400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240419 | 165300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 183 | 20240419 | 165200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240419 | 165100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240419 | 165000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240419 | 164900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240419 | 164800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240419 | 164700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240419 | 164600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240419 | 164500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240419 | 164400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240419 | 164300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240419 | 164200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240419 | 164100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240419 | 164000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240419 | 163900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240419 | 163800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240419 | 163700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240419 | 163600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240419 | 163500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240419 | 163400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240419 | 163300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240419 | 163200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240419 | 163100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240419 | 163000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240419 | 162900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240419 | 162800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240419 | 162700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240419 | 162600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240419 | 162500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240419 | 162400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240419 | 162300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 213 | 20240419 | 162200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240419 | 162100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240419 | 162000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240419 | 161900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240419 | 161800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240419 | 161700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240419 | 161600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240419 | 161500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240419 | 161400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240419 | 161300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240419 | 161200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240419 | 161100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240419 | 161000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240419 | 160900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240419 | 160800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240419 | 160700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240419 | 160600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240419 | 160500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240419 | 160400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240419 | 160300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240419 | 160200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240419 | 160100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240419 | 160000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240419 | 155900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240419 | 155800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20240419 | 155700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20240419 | 155600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240419 | 155500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240419 | 155400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240419 | 155300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 243 | 20240419 | 155200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240419 | 155100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240419 | 155000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240419 | 154900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240419 | 154800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240419 | 154700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240419 | 154600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20240419 | 154500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20240419 | 154400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20240419 | 154300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20240419 | 154200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20240419 | 154100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20240419 | 154000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20240419 | 153900 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20240419 | 153800 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20240419 | 153700 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20240419 | 153600 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20240419 | 153500 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20240419 | 153400 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20240419 | 153300 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20240419 | 153200 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20240419 | 153100 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20240419 | 153000 | 18842872700 | 43500 | 43500 | 43500 | 43500 | 8477 |
| 266 | 20240419 | 152900 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20240419 | 152800 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20240419 | 152700 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20240419 | 152600 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20240419 | 152500 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20240419 | 152400 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20240419 | 152300 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 273 | 20240419 | 152200 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20240419 | 152100 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20240419 | 152000 | 18474123200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20240419 | 151900 | 18474123200 | 43750 | 43800 | 43800 | 43700 | 776 |
| 277 | 20240419 | 151800 | 18440165150 | 43750 | 43800 | 43800 | 43750 | 430 |
| 278 | 20240419 | 151700 | 18421332200 | 43750 | 43800 | 43800 | 43750 | 1694 |
| 279 | 20240419 | 151600 | 18347183700 | 43800 | 43750 | 43800 | 43750 | 859 |
| 280 | 20240419 | 151500 | 18309562100 | 43750 | 43800 | 43800 | 43750 | 251 |
| 281 | 20240419 | 151400 | 18298575800 | 43750 | 43750 | 43800 | 43750 | 234 |
| 282 | 20240419 | 151300 | 18288335750 | 43750 | 43750 | 43800 | 43750 | 740 |
| 283 | 20240419 | 151200 | 18255958250 | 43700 | 43750 | 43750 | 43700 | 690 |
| 284 | 20240419 | 151100 | 18225771900 | 43700 | 43750 | 43800 | 43700 | 362 |
| 285 | 20240419 | 151000 | 18209930900 | 43750 | 43750 | 43800 | 43750 | 1005 |
| 286 | 20240419 | 150900 | 18165956650 | 43800 | 43800 | 43800 | 43750 | 546 |
| 287 | 20240419 | 150800 | 18142063850 | 43750 | 43750 | 43800 | 43750 | 83 |
| 288 | 20240419 | 150700 | 18138429900 | 43800 | 43800 | 43800 | 43750 | 251 |
| 289 | 20240419 | 150600 | 18127441050 | 43750 | 43800 | 43850 | 43750 | 1437 |
| 290 | 20240419 | 150500 | 18064530500 | 43850 | 43800 | 43850 | 43800 | 623 |
| 291 | 20240419 | 150400 | 18037236250 | 43850 | 43850 | 43850 | 43850 | 199 |
| 292 | 20240419 | 150300 | 18028510100 | 43850 | 43900 | 43900 | 43800 | 268 |
| 293 | 20240419 | 150200 | 18016762250 | 43900 | 43850 | 43900 | 43850 | 375 |
| 294 | 20240419 | 150100 | 18000313400 | 43850 | 43850 | 43850 | 43800 | 201 |
| 295 | 20240419 | 150000 | 17991500550 | 43800 | 43800 | 43900 | 43800 | 383 |
| 296 | 20240419 | 145900 | 17974707550 | 43850 | 43800 | 43850 | 43800 | 368 |
| 297 | 20240419 | 145800 | 17958578550 | 43800 | 43800 | 43850 | 43750 | 1024 |
| 298 | 20240419 | 145700 | 17913724600 | 43850 | 43800 | 43850 | 43800 | 446 |
| 299 | 20240419 | 145600 | 17894183150 | 43800 | 43850 | 43850 | 43800 | 267 |
| 300 | 20240419 | 145500 | 17882482000 | 43800 | 43800 | 43850 | 43750 | 1235 |
| 301 | 20240419 | 145400 | 17828407150 | 43850 | 43850 | 43850 | 43800 | 718 |
| 302 | 20240419 | 145300 | 17796936950 | 43850 | 43900 | 43900 | 43850 | 1516 |
| 303 | 20240419 | 145200 | 17730444550 | 43950 | 44000 | 44000 | 43900 | 284 |
| 304 | 20240419 | 145100 | 17717964800 | 43850 | 43900 | 44100 | 43850 | 911 |
| 305 | 20240419 | 145000 | 17677949050 | 43900 | 44100 | 44150 | 43900 | 2462 |
| 306 | 20240419 | 144900 | 17569650450 | 44100 | 44200 | 44200 | 44050 | 422 |
| 307 | 20240419 | 144800 | 17551039300 | 44200 | 44150 | 44200 | 44100 | 561 |
| 308 | 20240419 | 144700 | 17526245700 | 44150 | 44200 | 44200 | 44100 | 493 |
| 309 | 20240419 | 144600 | 17504478050 | 44200 | 44200 | 44200 | 44100 | 374 |
| 310 | 20240419 | 144500 | 17487964650 | 44200 | 44200 | 44200 | 44100 | 1555 |
| 311 | 20240419 | 144400 | 17419305350 | 44200 | 44150 | 44200 | 44150 | 615 |
| 312 | 20240419 | 144300 | 17392139450 | 44150 | 44100 | 44150 | 44050 | 458 |
| 313 | 20240419 | 144200 | 17371930950 | 44100 | 44150 | 44150 | 44100 | 1017 |
| 314 | 20240419 | 144100 | 17327063100 | 44150 | 44100 | 44150 | 44050 | 3710 |
| 315 | 20240419 | 144000 | 17163444300 | 44100 | 44100 | 44100 | 44000 | 774 |
| 316 | 20240419 | 143900 | 17129333100 | 44100 | 44050 | 44100 | 44050 | 391 |
| 317 | 20240419 | 143800 | 17112093150 | 44100 | 44050 | 44100 | 44000 | 782 |
| 318 | 20240419 | 143700 | 17077651100 | 44050 | 44000 | 44050 | 43950 | 481 |
| 319 | 20240419 | 143600 | 17056482100 | 44000 | 44000 | 44100 | 44000 | 4129 |
| 320 | 20240419 | 143500 | 16874712300 | 44000 | 43900 | 44000 | 43900 | 1285 |
| 321 | 20240419 | 143400 | 16818198850 | 43950 | 43950 | 43950 | 43900 | 393 |
| 322 | 20240419 | 143300 | 16800930550 | 43950 | 43950 | 43950 | 43950 | 646 |
| 323 | 20240419 | 143200 | 16772538850 | 43950 | 43950 | 43950 | 43900 | 291 |
| 324 | 20240419 | 143100 | 16759754150 | 43950 | 43950 | 43950 | 43900 | 991 |
| 325 | 20240419 | 143000 | 16716203650 | 43950 | 43900 | 43950 | 43900 | 212 |
| 326 | 20240419 | 142900 | 16706887800 | 43950 | 43900 | 43950 | 43850 | 818 |
| 327 | 20240419 | 142800 | 16670976900 | 43900 | 43900 | 43900 | 43850 | 838 |
| 328 | 20240419 | 142700 | 16634214350 | 43850 | 43800 | 43950 | 43800 | 1822 |
| 329 | 20240419 | 142600 | 16554307800 | 43800 | 43750 | 43800 | 43700 | 778 |
| 330 | 20240419 | 142500 | 16520270150 | 43750 | 43700 | 43750 | 43700 | 643 |
| 331 | 20240419 | 142400 | 16492149050 | 43750 | 43650 | 43750 | 43650 | 994 |
| 332 | 20240419 | 142300 | 16448714800 | 43650 | 43650 | 43700 | 43650 | 504 |
| 333 | 20240419 | 142200 | 16426714150 | 43650 | 43650 | 43650 | 43550 | 1763 |
| 334 | 20240419 | 142100 | 16349846350 | 43650 | 43600 | 43700 | 43600 | 1654 |
| 335 | 20240419 | 142000 | 16277687900 | 43650 | 43600 | 43650 | 43550 | 448 |
| 336 | 20240419 | 141900 | 16258140000 | 43600 | 43600 | 43650 | 43550 | 372 |
| 337 | 20240419 | 141800 | 16241919600 | 43600 | 43600 | 43650 | 43600 | 381 |
| 338 | 20240419 | 141700 | 16225306750 | 43600 | 43600 | 43650 | 43550 | 601 |
| 339 | 20240419 | 141600 | 16199103350 | 43600 | 43600 | 43600 | 43550 | 399 |
| 340 | 20240419 | 141500 | 16181707200 | 43600 | 43550 | 43600 | 43550 | 264 |
| 341 | 20240419 | 141400 | 16170206100 | 43600 | 43550 | 43600 | 43550 | 578 |
| 342 | 20240419 | 141300 | 16145032800 | 43550 | 43550 | 43550 | 43500 | 149 |
| 343 | 20240419 | 141200 | 16138544300 | 43550 | 43550 | 43550 | 43500 | 217 |
| 344 | 20240419 | 141100 | 16129095000 | 43550 | 43550 | 43550 | 43550 | 34 |
| 345 | 20240419 | 141000 | 16127614300 | 43550 | 43450 | 43550 | 43450 | 504 |
| 346 | 20240419 | 140900 | 16105695550 | 43450 | 43500 | 43500 | 43450 | 315 |
| 347 | 20240419 | 140800 | 16092008550 | 43450 | 43500 | 43500 | 43450 | 1097 |
| 348 | 20240419 | 140700 | 16044334550 | 43600 | 43550 | 43600 | 43450 | 2087 |
| 349 | 20240419 | 140600 | 15953419400 | 43550 | 43600 | 43650 | 43550 | 1399 |
| 350 | 20240419 | 140500 | 15892428900 | 43600 | 43600 | 43650 | 43600 | 311 |
| 351 | 20240419 | 140400 | 15878861050 | 43600 | 43550 | 43600 | 43550 | 838 |
| 352 | 20240419 | 140300 | 15842324350 | 43550 | 43550 | 43550 | 43500 | 242 |
| 353 | 20240419 | 140200 | 15831785800 | 43550 | 43550 | 43550 | 43500 | 222 |
| 354 | 20240419 | 140100 | 15822119550 | 43600 | 43500 | 43600 | 43500 | 334 |
| 355 | 20240419 | 140000 | 15807565650 | 43550 | 43550 | 43600 | 43500 | 248 |
| 356 | 20240419 | 135900 | 15796765300 | 43550 | 43500 | 43600 | 43500 | 110 |
| 357 | 20240419 | 135800 | 15791976850 | 43550 | 43500 | 43550 | 43500 | 210 |
| 358 | 20240419 | 135700 | 15782839700 | 43500 | 43500 | 43500 | 43450 | 88 |
| 359 | 20240419 | 135600 | 15779012650 | 43550 | 43500 | 43550 | 43500 | 484 |
| 360 | 20240419 | 135500 | 15757950400 | 43500 | 43550 | 43550 | 43500 | 425 |
| 361 | 20240419 | 135400 | 15739455400 | 43550 | 43550 | 43550 | 43500 | 300 |
| 362 | 20240419 | 135300 | 15726391300 | 43550 | 43600 | 43600 | 43550 | 354 |
| 363 | 20240419 | 135200 | 15710968800 | 43600 | 43600 | 43600 | 43550 | 443 |
| 364 | 20240419 | 135100 | 15691655200 | 43600 | 43650 | 43650 | 43600 | 128 |
| 365 | 20240419 | 135000 | 15686074350 | 43600 | 43550 | 43600 | 43500 | 1520 |
| 366 | 20240419 | 134900 | 15619828200 | 43500 | 43450 | 43500 | 43450 | 322 |
| 367 | 20240419 | 134800 | 15605822650 | 43450 | 43400 | 43450 | 43400 | 777 |
| 368 | 20240419 | 134700 | 15572062250 | 43400 | 43450 | 43450 | 43400 | 132 |
| 369 | 20240419 | 134600 | 15566331200 | 43450 | 43450 | 43450 | 43400 | 263 |
| 370 | 20240419 | 134500 | 15554907500 | 43400 | 43400 | 43450 | 43400 | 55 |
| 371 | 20240419 | 134400 | 15552520200 | 43400 | 43450 | 43450 | 43400 | 434 |
| 372 | 20240419 | 134300 | 15533666100 | 43450 | 43400 | 43450 | 43400 | 122 |
| 373 | 20240419 | 134200 | 15528370650 | 43400 | 43400 | 43450 | 43350 | 185 |
| 374 | 20240419 | 134100 | 15520343250 | 43450 | 43400 | 43450 | 43400 | 706 |
| 375 | 20240419 | 134000 | 15489694250 | 43400 | 43450 | 43450 | 43350 | 278 |
| 376 | 20240419 | 133900 | 15477628100 | 43450 | 43400 | 43450 | 43350 | 343 |
| 377 | 20240419 | 133800 | 15462737550 | 43400 | 43400 | 43400 | 43350 | 668 |
| 378 | 20240419 | 133700 | 15433758850 | 43400 | 43450 | 43450 | 43400 | 494 |
| 379 | 20240419 | 133600 | 15412308150 | 43400 | 43400 | 43400 | 43400 | 447 |
| 380 | 20240419 | 133500 | 15392908350 | 43450 | 43450 | 43450 | 43400 | 310 |
| 381 | 20240419 | 133400 | 15379441750 | 43400 | 43500 | 43500 | 43400 | 403 |
| 382 | 20240419 | 133300 | 15361941650 | 43500 | 43500 | 43550 | 43450 | 1273 |
| 383 | 20240419 | 133200 | 15306575550 | 43500 | 43450 | 43500 | 43450 | 460 |
| 384 | 20240419 | 133100 | 15286588400 | 43450 | 43500 | 43500 | 43450 | 490 |
| 385 | 20240419 | 133000 | 15265282000 | 43450 | 43450 | 43500 | 43450 | 172 |
| 386 | 20240419 | 132900 | 15257808200 | 43450 | 43500 | 43500 | 43450 | 425 |
| 387 | 20240419 | 132800 | 15239334000 | 43450 | 43500 | 43500 | 43450 | 194 |
| 388 | 20240419 | 132700 | 15230897800 | 43500 | 43550 | 43550 | 43450 | 1141 |
| 389 | 20240419 | 132600 | 15181275050 | 43550 | 43500 | 43550 | 43500 | 87 |
| 390 | 20240419 | 132500 | 15177488650 | 43500 | 43500 | 43550 | 43500 | 301 |
| 391 | 20240419 | 132400 | 15164385100 | 43550 | 43500 | 43550 | 43450 | 717 |
| 392 | 20240419 | 132300 | 15133189900 | 43500 | 43500 | 43500 | 43450 | 61 |
| 393 | 20240419 | 132200 | 15130537300 | 43500 | 43450 | 43500 | 43400 | 605 |
| 394 | 20240419 | 132100 | 15104253250 | 43450 | 43400 | 43450 | 43400 | 137 |
| 395 | 20240419 | 132000 | 15098302200 | 43450 | 43450 | 43450 | 43400 | 108 |
| 396 | 20240419 | 131900 | 15093613000 | 43400 | 43450 | 43450 | 43400 | 122 |
| 397 | 20240419 | 131800 | 15088317250 | 43450 | 43350 | 43450 | 43350 | 583 |
| 398 | 20240419 | 131700 | 15063014400 | 43400 | 43400 | 43400 | 43350 | 556 |
| 399 | 20240419 | 131600 | 15038889150 | 43350 | 43400 | 43400 | 43350 | 38 |
| 400 | 20240419 | 131500 | 15037240000 | 43400 | 43400 | 43400 | 43350 | 168 |
| 401 | 20240419 | 131400 | 15029954500 | 43400 | 43400 | 43450 | 43350 | 218 |
| 402 | 20240419 | 131300 | 15020494450 | 43400 | 43400 | 43400 | 43350 | 179 |
| 403 | 20240419 | 131200 | 15012728750 | 43450 | 43350 | 43450 | 43350 | 302 |
| 404 | 20240419 | 131100 | 14999634850 | 43350 | 43450 | 43500 | 43350 | 1081 |
| 405 | 20240419 | 131000 | 14952696750 | 43450 | 43500 | 43500 | 43400 | 1277 |
| 406 | 20240419 | 130900 | 14897217700 | 43450 | 43450 | 43500 | 43400 | 350 |
| 407 | 20240419 | 130800 | 14882023650 | 43450 | 43500 | 43500 | 43450 | 166 |
| 408 | 20240419 | 130700 | 14874809900 | 43450 | 43450 | 43500 | 43450 | 1405 |
| 409 | 20240419 | 130600 | 14813760300 | 43400 | 43450 | 43450 | 43400 | 975 |
| 410 | 20240419 | 130500 | 14771413600 | 43450 | 43450 | 43450 | 43400 | 579 |
| 411 | 20240419 | 130400 | 14746282350 | 43450 | 43450 | 43450 | 43400 | 68 |
| 412 | 20240419 | 130300 | 14743328450 | 43450 | 43450 | 43500 | 43400 | 616 |
| 413 | 20240419 | 130200 | 14716571700 | 43450 | 43400 | 43500 | 43400 | 263 |
| 414 | 20240419 | 130100 | 14705148600 | 43450 | 43450 | 43500 | 43450 | 178 |
| 415 | 20240419 | 130000 | 14697414150 | 43450 | 43400 | 43450 | 43400 | 650 |
| 416 | 20240419 | 125900 | 14669189550 | 43400 | 43450 | 43450 | 43400 | 387 |
| 417 | 20240419 | 125800 | 14652376650 | 43450 | 43250 | 43450 | 43250 | 658 |
| 418 | 20240419 | 125700 | 14623847450 | 43250 | 43300 | 43350 | 43250 | 283 |
| 419 | 20240419 | 125600 | 14611591800 | 43300 | 43300 | 43300 | 43250 | 499 |
| 420 | 20240419 | 125500 | 14589986700 | 43300 | 43250 | 43300 | 43250 | 77 |
| 421 | 20240419 | 125400 | 14586656100 | 43250 | 43250 | 43300 | 43250 | 555 |
| 422 | 20240419 | 125300 | 14562650350 | 43200 | 43250 | 43250 | 43200 | 168 |
| 423 | 20240419 | 125200 | 14555386050 | 43200 | 43250 | 43250 | 43200 | 633 |
| 424 | 20240419 | 125100 | 14528032050 | 43250 | 43250 | 43300 | 43200 | 834 |
| 425 | 20240419 | 125000 | 14491956350 | 43200 | 43150 | 43250 | 43150 | 354 |
| 426 | 20240419 | 124900 | 14476667950 | 43150 | 43150 | 43200 | 43150 | 223 |
| 427 | 20240419 | 124800 | 14467044250 | 43150 | 43100 | 43150 | 43100 | 262 |
| 428 | 20240419 | 124700 | 14455742700 | 43100 | 43100 | 43150 | 43100 | 179 |
| 429 | 20240419 | 124600 | 14448027450 | 43100 | 43200 | 43200 | 43100 | 206 |
| 430 | 20240419 | 124500 | 14439140550 | 43150 | 43000 | 43200 | 43000 | 119 |
| 431 | 20240419 | 124400 | 14434009250 | 43150 | 43000 | 43150 | 43000 | 86 |
| 432 | 20240419 | 124300 | 14430309450 | 43050 | 43100 | 43200 | 43050 | 1520 |
| 433 | 20240419 | 124200 | 14364735700 | 43100 | 43000 | 43100 | 42950 | 1728 |
| 434 | 20240419 | 124100 | 14290416250 | 43000 | 43000 | 43050 | 43000 | 359 |
| 435 | 20240419 | 124000 | 14274971350 | 43050 | 43050 | 43050 | 42950 | 517 |
| 436 | 20240419 | 123900 | 14252728500 | 43000 | 42950 | 43050 | 42950 | 307 |
| 437 | 20240419 | 123800 | 14239518800 | 43050 | 43050 | 43100 | 42900 | 3053 |
| 438 | 20240419 | 123700 | 14108180050 | 43000 | 43050 | 43100 | 43000 | 595 |
| 439 | 20240419 | 123600 | 14082563700 | 43050 | 43050 | 43050 | 43000 | 550 |
| 440 | 20240419 | 123500 | 14058904350 | 43000 | 43000 | 43050 | 43000 | 1031 |
| 441 | 20240419 | 123400 | 14014536200 | 43050 | 43050 | 43100 | 43000 | 454 |
| 442 | 20240419 | 123300 | 13994988500 | 43050 | 43050 | 43050 | 43000 | 326 |
| 443 | 20240419 | 123200 | 13980966100 | 43050 | 43000 | 43050 | 42950 | 499 |
| 444 | 20240419 | 123100 | 13959499200 | 43050 | 43050 | 43050 | 43000 | 360 |
| 445 | 20240419 | 123000 | 13944012250 | 43000 | 42950 | 43000 | 42950 | 1049 |
| 446 | 20240419 | 122900 | 13898912500 | 42950 | 42950 | 43000 | 42950 | 188 |
| 447 | 20240419 | 122800 | 13890837550 | 42950 | 42850 | 42950 | 42850 | 569 |
| 448 | 20240419 | 122700 | 13866413500 | 42850 | 42900 | 42900 | 42850 | 473 |
| 449 | 20240419 | 122600 | 13846126500 | 42900 | 42950 | 42950 | 42900 | 141 |
| 450 | 20240419 | 122500 | 13840076350 | 42900 | 42900 | 42950 | 42900 | 643 |
| 451 | 20240419 | 122400 | 13812469050 | 42900 | 42900 | 42950 | 42900 | 151 |
| 452 | 20240419 | 122300 | 13805990700 | 42900 | 42900 | 42900 | 42800 | 297 |
| 453 | 20240419 | 122200 | 13793265600 | 42900 | 42850 | 42950 | 42800 | 533 |
| 454 | 20240419 | 122100 | 13770428100 | 42850 | 42850 | 42900 | 42800 | 738 |
| 455 | 20240419 | 122000 | 13738802250 | 42850 | 42800 | 42850 | 42750 | 278 |
| 456 | 20240419 | 121900 | 13726906850 | 42800 | 42750 | 42850 | 42750 | 253 |
| 457 | 20240419 | 121800 | 13716081500 | 42800 | 42750 | 42800 | 42750 | 69 |
| 458 | 20240419 | 121700 | 13713131100 | 42700 | 42800 | 42850 | 42700 | 762 |
| 459 | 20240419 | 121600 | 13680544050 | 42800 | 42800 | 42800 | 42750 | 324 |
| 460 | 20240419 | 121500 | 13666679400 | 42800 | 42800 | 42800 | 42750 | 70 |
| 461 | 20240419 | 121400 | 13663684350 | 42800 | 42800 | 42800 | 42750 | 438 |
| 462 | 20240419 | 121300 | 13644944350 | 42750 | 42750 | 42850 | 42700 | 309 |
| 463 | 20240419 | 121200 | 13631733450 | 42800 | 42750 | 42800 | 42700 | 648 |
| 464 | 20240419 | 121100 | 13604037400 | 42800 | 42750 | 42800 | 42700 | 82 |
| 465 | 20240419 | 121000 | 13600530700 | 42750 | 42800 | 42800 | 42750 | 629 |
| 466 | 20240419 | 120900 | 13573628750 | 42750 | 42750 | 42750 | 42750 | 141 |
| 467 | 20240419 | 120800 | 13567601000 | 42750 | 42750 | 42750 | 42700 | 296 |
| 468 | 20240419 | 120700 | 13554949450 | 42700 | 42700 | 42750 | 42700 | 155 |
| 469 | 20240419 | 120600 | 13548330250 | 42600 | 42700 | 42800 | 42600 | 520 |
| 470 | 20240419 | 120500 | 13526109950 | 42700 | 42600 | 42700 | 42600 | 168 |
| 471 | 20240419 | 120400 | 13518947550 | 42700 | 42650 | 42700 | 42500 | 148 |
| 472 | 20240419 | 120300 | 13512644750 | 42650 | 42500 | 42650 | 42500 | 295 |
| 473 | 20240419 | 120200 | 13500083900 | 42600 | 42650 | 42650 | 42550 | 1354 |
| 474 | 20240419 | 120100 | 13442355850 | 42650 | 42450 | 42650 | 42450 | 901 |
| 475 | 20240419 | 120000 | 13403955550 | 42500 | 42500 | 42550 | 42450 | 177 |
| 476 | 20240419 | 115900 | 13396433850 | 42500 | 42500 | 42500 | 42500 | 69 |
| 477 | 20240419 | 115800 | 13393501350 | 42400 | 42550 | 42550 | 42400 | 611 |
| 478 | 20240419 | 115700 | 13367576800 | 42550 | 42500 | 42550 | 42400 | 901 |
| 479 | 20240419 | 115600 | 13329288600 | 42500 | 42500 | 42600 | 42450 | 828 |
| 480 | 20240419 | 115500 | 13294082200 | 42450 | 42450 | 42450 | 42350 | 825 |
| 481 | 20240419 | 115400 | 13259094800 | 42450 | 42350 | 42450 | 42350 | 1208 |
| 482 | 20240419 | 115300 | 13207840950 | 42350 | 42200 | 42350 | 42200 | 847 |
| 483 | 20240419 | 115200 | 13172038650 | 42200 | 42200 | 42250 | 42150 | 424 |
| 484 | 20240419 | 115100 | 13154157300 | 42250 | 42300 | 42300 | 42150 | 725 |
| 485 | 20240419 | 115000 | 13123590250 | 42150 | 42250 | 42300 | 42150 | 1770 |
| 486 | 20240419 | 114900 | 13048817050 | 42200 | 42300 | 42300 | 42200 | 449 |
| 487 | 20240419 | 114800 | 13029852550 | 42250 | 42300 | 42300 | 42250 | 243 |
| 488 | 20240419 | 114700 | 13019578800 | 42350 | 42350 | 42350 | 42150 | 1356 |
| 489 | 20240419 | 114600 | 12962334150 | 42300 | 42350 | 42350 | 42300 | 856 |
| 490 | 20240419 | 114500 | 12926117600 | 42300 | 42300 | 42400 | 42300 | 388 |
| 491 | 20240419 | 114400 | 12909699150 | 42300 | 42350 | 42350 | 42300 | 678 |
| 492 | 20240419 | 114300 | 12881014650 | 42350 | 42350 | 42400 | 42300 | 578 |
| 493 | 20240419 | 114200 | 12856538600 | 42350 | 42350 | 42450 | 42350 | 173 |
| 494 | 20240419 | 114100 | 12849205650 | 42350 | 42350 | 42450 | 42300 | 210 |
| 495 | 20240419 | 114000 | 12840310550 | 42350 | 42400 | 42450 | 42350 | 497 |
| 496 | 20240419 | 113900 | 12819254350 | 42450 | 42450 | 42450 | 42400 | 410 |
| 497 | 20240419 | 113800 | 12801850900 | 42450 | 42450 | 42500 | 42450 | 155 |
| 498 | 20240419 | 113700 | 12795271100 | 42500 | 42500 | 42500 | 42450 | 721 |
| 499 | 20240419 | 113600 | 12764637000 | 42500 | 42350 | 42500 | 42300 | 1395 |
| 500 | 20240419 | 113500 | 12705496100 | 42300 | 42350 | 42350 | 42300 | 1025 |
| 501 | 20240419 | 113400 | 12662138100 | 42350 | 42400 | 42400 | 42150 | 6594 |
| 502 | 20240419 | 113300 | 12383431750 | 42400 | 42450 | 42450 | 42400 | 713 |
| 503 | 20240419 | 113200 | 12353196000 | 42450 | 42450 | 42450 | 42450 | 214 |
| 504 | 20240419 | 113100 | 12344111700 | 42500 | 42500 | 42500 | 42400 | 723 |
| 505 | 20240419 | 113000 | 12313391400 | 42450 | 42400 | 42500 | 42400 | 741 |
| 506 | 20240419 | 112900 | 12281972000 | 42500 | 42550 | 42550 | 42400 | 1874 |
| 507 | 20240419 | 112800 | 12202373700 | 42600 | 42600 | 42600 | 42550 | 589 |
| 508 | 20240419 | 112700 | 12177306650 | 42600 | 42500 | 42600 | 42400 | 1556 |
| 509 | 20240419 | 112600 | 12111168750 | 42500 | 42550 | 42550 | 42500 | 511 |
| 510 | 20240419 | 112500 | 12089430800 | 42550 | 42450 | 42600 | 42450 | 831 |
| 511 | 20240419 | 112400 | 12054118050 | 42400 | 42350 | 42500 | 42300 | 1464 |
| 512 | 20240419 | 112300 | 11992051900 | 42350 | 42300 | 42350 | 42300 | 264 |
| 513 | 20240419 | 112200 | 11980874750 | 42350 | 42400 | 42400 | 42300 | 357 |
| 514 | 20240419 | 112100 | 11965771250 | 42300 | 42350 | 42400 | 42300 | 1108 |
| 515 | 20240419 | 112000 | 11918853900 | 42350 | 42350 | 42450 | 42300 | 488 |
| 516 | 20240419 | 111900 | 11898198400 | 42300 | 42350 | 42400 | 42300 | 2052 |
| 517 | 20240419 | 111800 | 11811255200 | 42400 | 42450 | 42500 | 42350 | 959 |
| 518 | 20240419 | 111700 | 11770581000 | 42450 | 42450 | 42500 | 42450 | 656 |
| 519 | 20240419 | 111600 | 11742728150 | 42400 | 42350 | 42400 | 42300 | 680 |
| 520 | 20240419 | 111500 | 11713938350 | 42350 | 42400 | 42400 | 42300 | 343 |
| 521 | 20240419 | 111400 | 11699410050 | 42400 | 42350 | 42450 | 42300 | 1897 |
| 522 | 20240419 | 111300 | 11619053850 | 42350 | 42400 | 42500 | 42350 | 1494 |
| 523 | 20240419 | 111200 | 11555735750 | 42400 | 42450 | 42450 | 42400 | 788 |
| 524 | 20240419 | 111100 | 11522315250 | 42400 | 42450 | 42450 | 42400 | 232 |
| 525 | 20240419 | 111000 | 11512466900 | 42450 | 42400 | 42500 | 42350 | 859 |
| 526 | 20240419 | 110900 | 11476044650 | 42400 | 42500 | 42500 | 42300 | 188 |
| 527 | 20240419 | 110800 | 11468073850 | 42500 | 42450 | 42500 | 42300 | 1215 |
| 528 | 20240419 | 110700 | 11416604400 | 42400 | 42500 | 42550 | 42400 | 5300 |
| 529 | 20240419 | 110600 | 11191651800 | 42550 | 42600 | 42650 | 42500 | 617 |
| 530 | 20240419 | 110500 | 11165397700 | 42600 | 42550 | 42600 | 42550 | 1177 |
| 531 | 20240419 | 110400 | 11115306700 | 42650 | 42650 | 42650 | 42550 | 632 |
| 532 | 20240419 | 110300 | 11088371450 | 42650 | 42650 | 42700 | 42600 | 362 |
| 533 | 20240419 | 110200 | 11072943850 | 42650 | 42650 | 42650 | 42600 | 274 |
| 534 | 20240419 | 110100 | 11061259250 | 42650 | 42600 | 42700 | 42600 | 461 |
| 535 | 20240419 | 110000 | 11041606200 | 42600 | 42750 | 42750 | 42500 | 2433 |
| 536 | 20240419 | 105900 | 10937994450 | 42700 | 42650 | 42700 | 42600 | 540 |
| 537 | 20240419 | 105800 | 10914957650 | 42700 | 42800 | 42800 | 42650 | 908 |
| 538 | 20240419 | 105700 | 10876181000 | 42800 | 42800 | 42900 | 42650 | 591 |
| 539 | 20240419 | 105600 | 10850938450 | 42800 | 42950 | 42950 | 42800 | 360 |
| 540 | 20240419 | 105500 | 10835509900 | 42850 | 42900 | 43000 | 42850 | 561 |
| 541 | 20240419 | 105400 | 10811427650 | 42850 | 42900 | 42950 | 42750 | 1804 |
| 542 | 20240419 | 105300 | 10734107550 | 42900 | 42750 | 42950 | 42700 | 402 |
| 543 | 20240419 | 105200 | 10716873000 | 42900 | 42750 | 42900 | 42650 | 1107 |
| 544 | 20240419 | 105100 | 10669542700 | 42750 | 42700 | 42850 | 42650 | 817 |
| 545 | 20240419 | 105000 | 10634610000 | 42650 | 42650 | 42700 | 42650 | 306 |
| 546 | 20240419 | 104900 | 10621554850 | 42650 | 42550 | 42650 | 42500 | 1169 |
| 547 | 20240419 | 104800 | 10571780200 | 42500 | 42550 | 42600 | 42500 | 796 |
| 548 | 20240419 | 104700 | 10537935550 | 42550 | 42600 | 42600 | 42500 | 1136 |
| 549 | 20240419 | 104600 | 10489610250 | 42600 | 42550 | 42600 | 42550 | 861 |
| 550 | 20240419 | 104500 | 10452962000 | 42500 | 42550 | 42550 | 42500 | 629 |
| 551 | 20240419 | 104400 | 10426219850 | 42550 | 42500 | 42550 | 42450 | 1218 |
| 552 | 20240419 | 104300 | 10374451900 | 42500 | 42500 | 42500 | 42450 | 511 |
| 553 | 20240419 | 104200 | 10352742250 | 42450 | 42500 | 42550 | 42400 | 1530 |
| 554 | 20240419 | 104100 | 10287746350 | 42500 | 42550 | 42550 | 42400 | 1736 |
| 555 | 20240419 | 104000 | 10214104950 | 42600 | 42700 | 42700 | 42450 | 5834 |
| 556 | 20240419 | 103900 | 9965879900 | 42600 | 42600 | 42650 | 42550 | 743 |
| 557 | 20240419 | 103800 | 9934222550 | 42600 | 42600 | 42650 | 42550 | 617 |
| 558 | 20240419 | 103700 | 9907927600 | 42600 | 42550 | 42600 | 42500 | 1145 |
| 559 | 20240419 | 103600 | 9859216400 | 42500 | 42500 | 42550 | 42500 | 1130 |
| 560 | 20240419 | 103500 | 9811188750 | 42550 | 42550 | 42550 | 42450 | 2573 |
| 561 | 20240419 | 103400 | 9701895500 | 42550 | 42500 | 42600 | 42500 | 1558 |
| 562 | 20240419 | 103300 | 9635595350 | 42500 | 42650 | 42650 | 42450 | 7829 |
| 563 | 20240419 | 103200 | 9302428150 | 42700 | 42700 | 42750 | 42650 | 2170 |
| 564 | 20240419 | 103100 | 9209780650 | 42700 | 42800 | 42800 | 42700 | 2841 |
| 565 | 20240419 | 103000 | 9088358600 | 42800 | 42750 | 42800 | 42700 | 694 |
| 566 | 20240419 | 102900 | 9058691250 | 42750 | 42850 | 42850 | 42750 | 1892 |
| 567 | 20240419 | 102800 | 8977771950 | 42850 | 42900 | 42900 | 42800 | 657 |
| 568 | 20240419 | 102700 | 8949639100 | 42850 | 42850 | 42900 | 42800 | 2573 |
| 569 | 20240419 | 102600 | 8839415000 | 42800 | 42900 | 42900 | 42700 | 4692 |
| 570 | 20240419 | 102500 | 8638486650 | 42900 | 43050 | 43050 | 42900 | 5445 |
| 571 | 20240419 | 102400 | 8404662700 | 43050 | 43050 | 43050 | 43000 | 4834 |
| 572 | 20240419 | 102300 | 8196733100 | 43050 | 43050 | 43050 | 43000 | 4337 |
| 573 | 20240419 | 102200 | 8010060950 | 43050 | 43100 | 43100 | 43050 | 1642 |
| 574 | 20240419 | 102100 | 7939298650 | 43150 | 43100 | 43150 | 43050 | 2248 |
| 575 | 20240419 | 102000 | 7842425800 | 43100 | 43100 | 43150 | 43100 | 2146 |
| 576 | 20240419 | 101900 | 7749925800 | 43100 | 43100 | 43150 | 43100 | 715 |
| 577 | 20240419 | 101800 | 7719104850 | 43150 | 43150 | 43150 | 43100 | 1073 |
| 578 | 20240419 | 101700 | 7672829300 | 43150 | 43250 | 43250 | 43100 | 5716 |
| 579 | 20240419 | 101600 | 7425864000 | 43250 | 43350 | 43400 | 43250 | 3492 |
| 580 | 20240419 | 101500 | 7274655850 | 43350 | 43350 | 43350 | 43300 | 1387 |
| 581 | 20240419 | 101400 | 7214584400 | 43350 | 43350 | 43400 | 43300 | 350 |
| 582 | 20240419 | 101300 | 7199412650 | 43300 | 43350 | 43400 | 43300 | 2187 |
| 583 | 20240419 | 101200 | 7104630050 | 43400 | 43550 | 43550 | 43350 | 9838 |
| 584 | 20240419 | 101100 | 6677175200 | 43550 | 43600 | 43600 | 43500 | 851 |
| 585 | 20240419 | 101000 | 6640152900 | 43600 | 43550 | 43600 | 43500 | 267 |
| 586 | 20240419 | 100900 | 6628528300 | 43550 | 43550 | 43600 | 43500 | 1698 |
| 587 | 20240419 | 100800 | 6554588600 | 43550 | 43550 | 43650 | 43550 | 406 |
| 588 | 20240419 | 100700 | 6536900550 | 43550 | 43550 | 43600 | 43550 | 816 |
| 589 | 20240419 | 100600 | 6501339550 | 43600 | 43600 | 43600 | 43550 | 281 |
| 590 | 20240419 | 100500 | 6489093000 | 43550 | 43600 | 43600 | 43550 | 140 |
| 591 | 20240419 | 100400 | 6482991150 | 43600 | 43600 | 43600 | 43550 | 397 |
| 592 | 20240419 | 100300 | 6465688850 | 43600 | 43550 | 43650 | 43500 | 343 |
| 593 | 20240419 | 100200 | 6450735950 | 43500 | 43600 | 43600 | 43500 | 290 |
| 594 | 20240419 | 100100 | 6438108250 | 43600 | 43500 | 43600 | 43450 | 483 |
| 595 | 20240419 | 100000 | 6417097100 | 43500 | 43450 | 43500 | 43450 | 416 |
| 596 | 20240419 | 095900 | 6399013100 | 43450 | 43500 | 43550 | 43450 | 1312 |
| 597 | 20240419 | 095800 | 6341943850 | 43500 | 43550 | 43600 | 43500 | 2467 |
| 598 | 20240419 | 095700 | 6234563100 | 43600 | 43700 | 43700 | 43550 | 2076 |
| 599 | 20240419 | 095600 | 6144008600 | 43700 | 43700 | 43700 | 43650 | 570 |
| 600 | 20240419 | 095500 | 6119109850 | 43700 | 43650 | 43700 | 43650 | 837 |
| 601 | 20240419 | 095400 | 6082542950 | 43700 | 43700 | 43700 | 43650 | 2134 |
| 602 | 20240419 | 095300 | 5989381000 | 43700 | 43700 | 43750 | 43650 | 296 |
| 603 | 20240419 | 095200 | 5976444800 | 43700 | 43650 | 43700 | 43650 | 288 |
| 604 | 20240419 | 095100 | 5963860550 | 43650 | 43700 | 43700 | 43650 | 842 |
| 605 | 20240419 | 095000 | 5927078150 | 43700 | 43700 | 43750 | 43650 | 246 |
| 606 | 20240419 | 094900 | 5916324400 | 43750 | 43700 | 43750 | 43700 | 500 |
| 607 | 20240419 | 094800 | 5894472400 | 43700 | 43650 | 43750 | 43650 | 385 |
| 608 | 20240419 | 094700 | 5877663100 | 43700 | 43700 | 43700 | 43650 | 602 |
| 609 | 20240419 | 094600 | 5851368650 | 43650 | 43750 | 43800 | 43650 | 1339 |
| 610 | 20240419 | 094500 | 5792820900 | 43800 | 43850 | 43900 | 43800 | 632 |
| 611 | 20240419 | 094400 | 5765127250 | 43850 | 43850 | 43850 | 43800 | 131 |
| 612 | 20240419 | 094300 | 5759383100 | 43850 | 43850 | 43850 | 43800 | 664 |
| 613 | 20240419 | 094200 | 5730297000 | 43850 | 43850 | 43900 | 43750 | 803 |
| 614 | 20240419 | 094100 | 5695131150 | 43900 | 44100 | 44100 | 43850 | 2734 |
| 615 | 20240419 | 094000 | 5575035000 | 44100 | 43950 | 44150 | 43900 | 2473 |
| 616 | 20240419 | 093900 | 5466280950 | 43950 | 43900 | 43950 | 43850 | 952 |
| 617 | 20240419 | 093800 | 5424467750 | 43900 | 43800 | 43900 | 43800 | 1545 |
| 618 | 20240419 | 093700 | 5356771050 | 43800 | 43750 | 43850 | 43750 | 2529 |
| 619 | 20240419 | 093600 | 5245999400 | 43750 | 43600 | 43750 | 43600 | 553 |
| 620 | 20240419 | 093500 | 5221840000 | 43600 | 43650 | 43700 | 43550 | 1142 |
| 621 | 20240419 | 093400 | 5172034800 | 43650 | 43500 | 43650 | 43500 | 858 |
| 622 | 20240419 | 093300 | 5134621700 | 43600 | 43450 | 43600 | 43450 | 834 |
| 623 | 20240419 | 093200 | 5098334100 | 43450 | 43400 | 43450 | 43350 | 1807 |
| 624 | 20240419 | 093100 | 5019896900 | 43400 | 43450 | 43450 | 43350 | 2641 |
| 625 | 20240419 | 093000 | 4905262400 | 43450 | 43650 | 43650 | 43450 | 16208 |
| 626 | 20240419 | 092900 | 4199584800 | 43650 | 43700 | 43700 | 43600 | 2158 |
| 627 | 20240419 | 092800 | 4105393750 | 43700 | 43650 | 43700 | 43600 | 951 |
| 628 | 20240419 | 092700 | 4063872200 | 43650 | 43650 | 43700 | 43600 | 1747 |
| 629 | 20240419 | 092600 | 3987619750 | 43650 | 43700 | 43700 | 43600 | 4971 |
| 630 | 20240419 | 092500 | 3770650050 | 43650 | 43900 | 43900 | 43650 | 7703 |
| 631 | 20240419 | 092400 | 3433690850 | 43850 | 43850 | 43900 | 43850 | 368 |
| 632 | 20240419 | 092300 | 3417542950 | 43850 | 43850 | 43900 | 43800 | 429 |
| 633 | 20240419 | 092200 | 3398732950 | 43850 | 43800 | 43850 | 43750 | 748 |
| 634 | 20240419 | 092100 | 3365967700 | 43800 | 43750 | 43800 | 43700 | 2624 |
| 635 | 20240419 | 092000 | 3251153900 | 43750 | 43800 | 43800 | 43750 | 2688 |
| 636 | 20240419 | 091900 | 3133505750 | 43800 | 43900 | 43900 | 43750 | 2421 |
| 637 | 20240419 | 091800 | 3027410500 | 43950 | 44100 | 44150 | 43850 | 6038 |
| 638 | 20240419 | 091700 | 2761917150 | 44050 | 44000 | 44200 | 43950 | 1545 |
| 639 | 20240419 | 091600 | 2693805550 | 44000 | 43850 | 44100 | 43800 | 837 |
| 640 | 20240419 | 091500 | 2657029350 | 43850 | 43800 | 43850 | 43750 | 666 |
| 641 | 20240419 | 091400 | 2627858800 | 43800 | 43850 | 43850 | 43750 | 3143 |
| 642 | 20240419 | 091300 | 2490256650 | 43850 | 43900 | 44000 | 43800 | 2613 |
| 643 | 20240419 | 091200 | 2375691800 | 43900 | 43850 | 43950 | 43800 | 1165 |
| 644 | 20240419 | 091100 | 2324577550 | 43850 | 43750 | 43850 | 43700 | 2473 |
| 645 | 20240419 | 091000 | 2216422650 | 43750 | 44150 | 44150 | 43700 | 14115 |
| 646 | 20240419 | 090900 | 1596281700 | 44100 | 44150 | 44200 | 44050 | 3002 |
| 647 | 20240419 | 090800 | 1463862400 | 44150 | 44050 | 44150 | 44000 | 1257 |
| 648 | 20240419 | 090700 | 1408460200 | 44050 | 44200 | 44250 | 44000 | 5600 |
| 649 | 20240419 | 090600 | 1161501200 | 44200 | 44350 | 44400 | 44200 | 3447 |
| 650 | 20240419 | 090500 | 1008870350 | 44300 | 44600 | 44600 | 44250 | 5944 |
| 651 | 20240419 | 090400 | 744853300 | 44600 | 44700 | 44900 | 44600 | 2832 |
| 652 | 20240419 | 090300 | 618444600 | 44850 | 44650 | 44850 | 44550 | 1948 |
| 653 | 20240419 | 090200 | 531313850 | 44600 | 44900 | 44900 | 44500 | 4736 |
| 654 | 20240419 | 090100 | 319555400 | 44850 | 44900 | 45350 | 44800 | 1138 |
| 655 | 20240419 | 090000 | 268424750 | 44900 | 45200 | 45200 | 44800 | 5692 |