36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 195300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 3 | 20240419 | 195200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240419 | 195100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240419 | 195000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240419 | 194900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240419 | 194800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240419 | 194700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240419 | 194600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240419 | 194500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240419 | 194400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240419 | 194300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240419 | 194200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240419 | 194100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240419 | 194000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240419 | 193900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240419 | 193800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240419 | 193700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240419 | 193600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240419 | 193500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240419 | 193400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240419 | 193300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240419 | 193200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240419 | 193100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240419 | 193000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240419 | 192900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240419 | 192800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240419 | 192700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240419 | 192600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240419 | 192500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240419 | 192400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240419 | 192300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 33 | 20240419 | 192200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240419 | 192100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240419 | 192000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240419 | 191900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240419 | 191800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240419 | 191700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240419 | 191600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240419 | 191500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240419 | 191400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240419 | 191300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240419 | 191200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240419 | 191100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240419 | 191000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240419 | 190900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240419 | 190800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240419 | 190700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240419 | 190600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240419 | 190500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240419 | 190400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240419 | 190300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240419 | 190200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240419 | 190100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240419 | 190000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240419 | 185900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240419 | 185800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240419 | 185700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240419 | 185600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240419 | 185500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240419 | 185400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240419 | 185300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 63 | 20240419 | 185200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240419 | 185100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240419 | 185000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240419 | 184900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240419 | 184800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240419 | 184700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240419 | 184600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240419 | 184500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240419 | 184400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240419 | 184300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240419 | 184200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240419 | 184100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240419 | 184000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240419 | 183900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240419 | 183800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240419 | 183700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240419 | 183600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240419 | 183500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240419 | 183400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240419 | 183300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240419 | 183200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240419 | 183100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240419 | 183000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240419 | 182900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240419 | 182800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240419 | 182700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240419 | 182600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240419 | 182500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240419 | 182400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240419 | 182300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 93 | 20240419 | 182200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240419 | 182100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240419 | 182000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240419 | 181900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240419 | 181800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240419 | 181700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240419 | 181600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240419 | 181500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240419 | 181400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240419 | 181300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240419 | 181200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240419 | 181100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240419 | 181000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240419 | 180900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240419 | 180800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240419 | 180700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240419 | 180600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240419 | 180500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240419 | 180400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240419 | 180300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240419 | 180200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240419 | 180100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240419 | 180000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240419 | 175900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240419 | 175800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240419 | 175700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240419 | 175600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240419 | 175500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240419 | 175400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240419 | 175300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 123 | 20240419 | 175200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240419 | 175100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240419 | 175000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240419 | 174900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240419 | 174800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240419 | 174700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240419 | 174600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240419 | 174500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240419 | 174400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240419 | 174300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240419 | 174200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240419 | 174100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240419 | 174000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240419 | 173900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240419 | 173800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240419 | 173700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240419 | 173600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240419 | 173500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240419 | 173400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240419 | 173300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240419 | 173200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240419 | 173100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240419 | 173000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240419 | 172900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240419 | 172800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240419 | 172700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240419 | 172600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240419 | 172500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240419 | 172400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240419 | 172300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 153 | 20240419 | 172200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240419 | 172100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240419 | 172000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240419 | 171900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240419 | 171800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240419 | 171700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240419 | 171600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240419 | 171500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240419 | 171400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240419 | 171300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240419 | 171200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240419 | 171100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240419 | 171000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240419 | 170900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240419 | 170800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240419 | 170700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240419 | 170600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240419 | 170500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240419 | 170400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240419 | 170300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240419 | 170200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240419 | 170100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240419 | 170000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240419 | 165900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240419 | 165800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240419 | 165700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240419 | 165600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240419 | 165500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240419 | 165400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240419 | 165300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 183 | 20240419 | 165200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240419 | 165100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240419 | 165000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240419 | 164900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240419 | 164800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240419 | 164700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240419 | 164600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240419 | 164500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240419 | 164400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240419 | 164300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240419 | 164200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240419 | 164100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240419 | 164000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240419 | 163900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240419 | 163800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240419 | 163700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240419 | 163600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240419 | 163500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240419 | 163400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240419 | 163300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240419 | 163200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240419 | 163100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240419 | 163000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240419 | 162900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240419 | 162800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240419 | 162700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240419 | 162600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240419 | 162500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240419 | 162400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240419 | 162300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 213 | 20240419 | 162200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240419 | 162100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240419 | 162000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240419 | 161900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20240419 | 161800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20240419 | 161700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20240419 | 161600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20240419 | 161500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20240419 | 161400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20240419 | 161300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20240419 | 161200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20240419 | 161100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20240419 | 161000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20240419 | 160900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20240419 | 160800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20240419 | 160700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20240419 | 160600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20240419 | 160500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20240419 | 160400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20240419 | 160300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20240419 | 160200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20240419 | 160100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20240419 | 160000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20240419 | 155900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20240419 | 155800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20240419 | 155700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20240419 | 155600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20240419 | 155500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20240419 | 155400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20240419 | 155300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 243 | 20240419 | 155200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20240419 | 155100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20240419 | 155000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20240419 | 154900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20240419 | 154800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20240419 | 154700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20240419 | 154600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20240419 | 154500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20240419 | 154400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20240419 | 154300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20240419 | 154200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20240419 | 154100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20240419 | 154000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20240419 | 153900 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20240419 | 153800 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20240419 | 153700 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20240419 | 153600 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20240419 | 153500 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20240419 | 153400 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20240419 | 153300 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20240419 | 153200 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20240419 | 153100 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240419 | 153000 | 39332749900 | 44500 | 44500 | 44500 | 44500 | 5961 |
| 266 | 20240419 | 152900 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20240419 | 152800 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20240419 | 152700 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20240419 | 152600 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20240419 | 152500 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20240419 | 152400 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20240419 | 152300 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 273 | 20240419 | 152200 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20240419 | 152100 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20240419 | 152000 | 39067485400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20240419 | 151900 | 39067485400 | 44200 | 44250 | 44300 | 44150 | 3153 |
| 277 | 20240419 | 151800 | 38928017450 | 44200 | 44250 | 44300 | 44200 | 1624 |
| 278 | 20240419 | 151700 | 38856205800 | 44250 | 44250 | 44300 | 44250 | 412 |
| 279 | 20240419 | 151600 | 38837964400 | 44250 | 44300 | 44300 | 44250 | 677 |
| 280 | 20240419 | 151500 | 38808001200 | 44350 | 44350 | 44350 | 44300 | 323 |
| 281 | 20240419 | 151400 | 38793678600 | 44250 | 44200 | 44300 | 44200 | 311 |
| 282 | 20240419 | 151300 | 38779910000 | 44250 | 44250 | 44300 | 44250 | 340 |
| 283 | 20240419 | 151200 | 38764864150 | 44250 | 44250 | 44300 | 44200 | 1134 |
| 284 | 20240419 | 151100 | 38714695750 | 44250 | 44350 | 44350 | 44250 | 1142 |
| 285 | 20240419 | 151000 | 38664125950 | 44350 | 44350 | 44450 | 44300 | 487 |
| 286 | 20240419 | 150900 | 38642528300 | 44350 | 44350 | 44350 | 44300 | 447 |
| 287 | 20240419 | 150800 | 38622704850 | 44300 | 44300 | 44300 | 44250 | 1162 |
| 288 | 20240419 | 150700 | 38571251950 | 44250 | 44250 | 44300 | 44200 | 293 |
| 289 | 20240419 | 150600 | 38558284050 | 44200 | 44250 | 44250 | 44200 | 959 |
| 290 | 20240419 | 150500 | 38515848350 | 44200 | 44300 | 44300 | 44200 | 1086 |
| 291 | 20240419 | 150400 | 38467799750 | 44250 | 44300 | 44300 | 44250 | 194 |
| 292 | 20240419 | 150300 | 38459213050 | 44300 | 44300 | 44350 | 44250 | 430 |
| 293 | 20240419 | 150200 | 38440163950 | 44300 | 44300 | 44300 | 44250 | 360 |
| 294 | 20240419 | 150100 | 38424216050 | 44300 | 44350 | 44400 | 44300 | 1117 |
| 295 | 20240419 | 150000 | 38374685550 | 44350 | 44250 | 44400 | 44250 | 1190 |
| 296 | 20240419 | 145900 | 38321982750 | 44300 | 44400 | 44400 | 44300 | 1053 |
| 297 | 20240419 | 145800 | 38275325000 | 44400 | 44450 | 44450 | 44400 | 1233 |
| 298 | 20240419 | 145700 | 38220557250 | 44450 | 44450 | 44550 | 44400 | 499 |
| 299 | 20240419 | 145600 | 38198377400 | 44450 | 44600 | 44600 | 44450 | 1022 |
| 300 | 20240419 | 145500 | 38152893100 | 44550 | 44450 | 44550 | 44450 | 878 |
| 301 | 20240419 | 145400 | 38113808150 | 44450 | 44300 | 44450 | 44250 | 443 |
| 302 | 20240419 | 145300 | 38094175700 | 44300 | 44450 | 44450 | 44150 | 10428 |
| 303 | 20240419 | 145200 | 37632799800 | 44500 | 44500 | 44500 | 44500 | 288 |
| 304 | 20240419 | 145100 | 37619983800 | 44550 | 44500 | 44550 | 44400 | 3335 |
| 305 | 20240419 | 145000 | 37471770100 | 44500 | 44450 | 44550 | 44400 | 1093 |
| 306 | 20240419 | 144900 | 37423184700 | 44450 | 44550 | 44550 | 44450 | 2604 |
| 307 | 20240419 | 144800 | 37307262250 | 44600 | 44650 | 44650 | 44600 | 709 |
| 308 | 20240419 | 144700 | 37275637400 | 44650 | 44650 | 44650 | 44650 | 153 |
| 309 | 20240419 | 144600 | 37268805950 | 44650 | 44650 | 44650 | 44650 | 514 |
| 310 | 20240419 | 144500 | 37245855850 | 44700 | 44700 | 44800 | 44700 | 244 |
| 311 | 20240419 | 144400 | 37234948950 | 44800 | 44600 | 44850 | 44600 | 878 |
| 312 | 20240419 | 144300 | 37195629800 | 44650 | 44650 | 44700 | 44650 | 379 |
| 313 | 20240419 | 144200 | 37178694100 | 44650 | 44700 | 44700 | 44550 | 126 |
| 314 | 20240419 | 144100 | 37173072850 | 44700 | 44650 | 44700 | 44600 | 245 |
| 315 | 20240419 | 144000 | 37162140200 | 44650 | 44600 | 44650 | 44600 | 717 |
| 316 | 20240419 | 143900 | 37130142300 | 44650 | 44650 | 44700 | 44650 | 148 |
| 317 | 20240419 | 143800 | 37123534050 | 44650 | 44650 | 44650 | 44600 | 208 |
| 318 | 20240419 | 143700 | 37114247150 | 44650 | 44700 | 44700 | 44650 | 1356 |
| 319 | 20240419 | 143600 | 37053660350 | 44700 | 44700 | 44800 | 44700 | 178 |
| 320 | 20240419 | 143500 | 37045698000 | 44700 | 44850 | 44850 | 44700 | 898 |
| 321 | 20240419 | 143400 | 37005497650 | 44850 | 44950 | 44950 | 44800 | 540 |
| 322 | 20240419 | 143300 | 36981251250 | 44950 | 44950 | 44950 | 44900 | 45 |
| 323 | 20240419 | 143200 | 36979230650 | 44950 | 44950 | 44950 | 44850 | 239 |
| 324 | 20240419 | 143100 | 36968487900 | 44950 | 44900 | 44950 | 44850 | 420 |
| 325 | 20240419 | 143000 | 36949633200 | 44900 | 44900 | 44950 | 44850 | 517 |
| 326 | 20240419 | 142900 | 36926424700 | 44900 | 44900 | 44900 | 44850 | 78 |
| 327 | 20240419 | 142800 | 36922922700 | 44900 | 44900 | 44900 | 44850 | 190 |
| 328 | 20240419 | 142700 | 36914393350 | 44900 | 44750 | 44900 | 44750 | 616 |
| 329 | 20240419 | 142600 | 36886795050 | 44750 | 44700 | 44750 | 44700 | 257 |
| 330 | 20240419 | 142500 | 36875299400 | 44700 | 44700 | 44750 | 44700 | 705 |
| 331 | 20240419 | 142400 | 36843760250 | 44700 | 44700 | 44750 | 44700 | 421 |
| 332 | 20240419 | 142300 | 36824928900 | 44700 | 44750 | 44800 | 44700 | 2692 |
| 333 | 20240419 | 142200 | 36704541300 | 44750 | 44900 | 44900 | 44750 | 928 |
| 334 | 20240419 | 142100 | 36662937500 | 44900 | 44850 | 44900 | 44850 | 72 |
| 335 | 20240419 | 142000 | 36659707150 | 44850 | 44850 | 44900 | 44850 | 338 |
| 336 | 20240419 | 141900 | 36644534300 | 44850 | 45000 | 45000 | 44850 | 519 |
| 337 | 20240419 | 141800 | 36621225550 | 45000 | 44950 | 45000 | 44950 | 204 |
| 338 | 20240419 | 141700 | 36612048150 | 44900 | 44900 | 44950 | 44900 | 415 |
| 339 | 20240419 | 141600 | 36593403900 | 44900 | 44900 | 44900 | 44800 | 305 |
| 340 | 20240419 | 141500 | 36579711750 | 44900 | 44850 | 44950 | 44850 | 191 |
| 341 | 20240419 | 141400 | 36571138400 | 44900 | 44950 | 44950 | 44900 | 65 |
| 342 | 20240419 | 141300 | 36568218400 | 44950 | 44800 | 44950 | 44750 | 1431 |
| 343 | 20240419 | 141200 | 36504102300 | 44800 | 44850 | 44850 | 44800 | 312 |
| 344 | 20240419 | 141100 | 36490124650 | 44800 | 44750 | 44900 | 44750 | 1012 |
| 345 | 20240419 | 141000 | 36444809200 | 44900 | 44900 | 44950 | 44850 | 228 |
| 346 | 20240419 | 140900 | 36434574550 | 44950 | 44850 | 44950 | 44750 | 1178 |
| 347 | 20240419 | 140800 | 36381816950 | 44850 | 44900 | 44950 | 44850 | 442 |
| 348 | 20240419 | 140700 | 36361972200 | 44900 | 45000 | 45000 | 44900 | 1784 |
| 349 | 20240419 | 140600 | 36281762350 | 45000 | 45200 | 45200 | 45000 | 1209 |
| 350 | 20240419 | 140500 | 36227222250 | 45200 | 45200 | 45200 | 45150 | 55 |
| 351 | 20240419 | 140400 | 36224737700 | 45200 | 45250 | 45300 | 45150 | 1384 |
| 352 | 20240419 | 140300 | 36162183450 | 45250 | 45200 | 45250 | 45200 | 494 |
| 353 | 20240419 | 140200 | 36139849850 | 45250 | 45300 | 45300 | 45250 | 868 |
| 354 | 20240419 | 140100 | 36100552100 | 45300 | 45350 | 45350 | 45300 | 524 |
| 355 | 20240419 | 140000 | 36076813100 | 45300 | 45250 | 45350 | 45250 | 640 |
| 356 | 20240419 | 135900 | 36047851850 | 45250 | 45350 | 45350 | 45250 | 332 |
| 357 | 20240419 | 135800 | 36032814650 | 45400 | 45350 | 45400 | 45300 | 441 |
| 358 | 20240419 | 135700 | 36012823750 | 45400 | 45350 | 45450 | 45300 | 45 |
| 359 | 20240419 | 135600 | 36010780850 | 45450 | 45300 | 45500 | 45300 | 217 |
| 360 | 20240419 | 135500 | 36000937050 | 45300 | 45450 | 45450 | 45300 | 1360 |
| 361 | 20240419 | 135400 | 35939210200 | 45450 | 45500 | 45500 | 45450 | 747 |
| 362 | 20240419 | 135300 | 35905248600 | 45500 | 45400 | 45500 | 45400 | 463 |
| 363 | 20240419 | 135200 | 35884219750 | 45400 | 45300 | 45400 | 45300 | 65 |
| 364 | 20240419 | 135100 | 35881271550 | 45300 | 45250 | 45450 | 45250 | 596 |
| 365 | 20240419 | 135000 | 35854246300 | 45250 | 45350 | 45350 | 45200 | 1908 |
| 366 | 20240419 | 134900 | 35767846200 | 45350 | 45300 | 45400 | 45300 | 311 |
| 367 | 20240419 | 134800 | 35753749400 | 45300 | 45500 | 45650 | 45300 | 1430 |
| 368 | 20240419 | 134700 | 35688826650 | 45650 | 45750 | 45750 | 45500 | 747 |
| 369 | 20240419 | 134600 | 35654769150 | 45600 | 45700 | 45750 | 45500 | 4414 |
| 370 | 20240419 | 134500 | 35453147250 | 45700 | 45750 | 45750 | 45500 | 3483 |
| 371 | 20240419 | 134400 | 35294163300 | 45750 | 45550 | 45750 | 45500 | 2911 |
| 372 | 20240419 | 134300 | 35161311450 | 45500 | 45350 | 45550 | 45300 | 3179 |
| 373 | 20240419 | 134200 | 35016736700 | 45300 | 45450 | 45450 | 45300 | 1946 |
| 374 | 20240419 | 134100 | 34928356200 | 45450 | 45300 | 45450 | 45250 | 2215 |
| 375 | 20240419 | 134000 | 34827970250 | 45350 | 45000 | 45350 | 45000 | 6676 |
| 376 | 20240419 | 133900 | 34526242500 | 45000 | 45000 | 45000 | 45000 | 180 |
| 377 | 20240419 | 133800 | 34518142500 | 45050 | 44900 | 45050 | 44800 | 259 |
| 378 | 20240419 | 133700 | 34506508000 | 44900 | 45000 | 45100 | 44900 | 920 |
| 379 | 20240419 | 133600 | 34465062150 | 44850 | 44750 | 44900 | 44750 | 1855 |
| 380 | 20240419 | 133500 | 34381899100 | 44750 | 44850 | 44900 | 44750 | 1032 |
| 381 | 20240419 | 133400 | 34335664450 | 44900 | 44800 | 44900 | 44800 | 262 |
| 382 | 20240419 | 133300 | 34323906150 | 44800 | 44900 | 44900 | 44800 | 1155 |
| 383 | 20240419 | 133200 | 34272124650 | 44900 | 45050 | 45100 | 44900 | 1291 |
| 384 | 20240419 | 133100 | 34214065550 | 45100 | 45100 | 45150 | 45100 | 425 |
| 385 | 20240419 | 133000 | 34194890250 | 45150 | 45100 | 45150 | 45050 | 988 |
| 386 | 20240419 | 132900 | 34150321250 | 45100 | 44950 | 45150 | 44900 | 1880 |
| 387 | 20240419 | 132800 | 34065617400 | 44900 | 44900 | 44900 | 44850 | 284 |
| 388 | 20240419 | 132700 | 34052867300 | 44900 | 44900 | 44900 | 44850 | 60 |
| 389 | 20240419 | 132600 | 34050173750 | 44900 | 44900 | 44900 | 44900 | 275 |
| 390 | 20240419 | 132500 | 34037826250 | 44900 | 45000 | 45050 | 44900 | 597 |
| 391 | 20240419 | 132400 | 34010955950 | 45000 | 44900 | 45000 | 44850 | 420 |
| 392 | 20240419 | 132300 | 33992078000 | 45050 | 45150 | 45150 | 44800 | 683 |
| 393 | 20240419 | 132200 | 33961316300 | 45150 | 44950 | 45150 | 44950 | 3138 |
| 394 | 20240419 | 132100 | 33819943300 | 44950 | 44800 | 44950 | 44800 | 1380 |
| 395 | 20240419 | 132000 | 33757999300 | 44850 | 44850 | 44850 | 44800 | 865 |
| 396 | 20240419 | 131900 | 33719229050 | 44850 | 44800 | 44850 | 44800 | 668 |
| 397 | 20240419 | 131800 | 33689298550 | 44800 | 44850 | 44850 | 44800 | 943 |
| 398 | 20240419 | 131700 | 33647041050 | 44800 | 44800 | 44800 | 44750 | 70 |
| 399 | 20240419 | 131600 | 33643905550 | 44750 | 44600 | 44750 | 44600 | 256 |
| 400 | 20240419 | 131500 | 33632475550 | 44600 | 44650 | 44650 | 44600 | 145 |
| 401 | 20240419 | 131400 | 33626005300 | 44650 | 44800 | 44850 | 44650 | 349 |
| 402 | 20240419 | 131300 | 33610408450 | 44800 | 44800 | 44800 | 44750 | 1058 |
| 403 | 20240419 | 131200 | 33563010300 | 44800 | 44850 | 44850 | 44700 | 836 |
| 404 | 20240419 | 131100 | 33525569700 | 44850 | 44950 | 44950 | 44700 | 1591 |
| 405 | 20240419 | 131000 | 33454185800 | 44950 | 44850 | 44950 | 44850 | 1060 |
| 406 | 20240419 | 130900 | 33406602700 | 44850 | 44800 | 44850 | 44750 | 546 |
| 407 | 20240419 | 130800 | 33382144850 | 44800 | 44650 | 44800 | 44650 | 298 |
| 408 | 20240419 | 130700 | 33368809300 | 44650 | 44650 | 44800 | 44600 | 1082 |
| 409 | 20240419 | 130600 | 33320459050 | 44600 | 44700 | 44700 | 44600 | 781 |
| 410 | 20240419 | 130500 | 33285597350 | 44700 | 44700 | 44700 | 44650 | 105 |
| 411 | 20240419 | 130400 | 33280908750 | 44700 | 44700 | 44700 | 44650 | 85 |
| 412 | 20240419 | 130300 | 33277112500 | 44700 | 44650 | 44700 | 44650 | 332 |
| 413 | 20240419 | 130200 | 33262277400 | 44700 | 44650 | 44700 | 44650 | 245 |
| 414 | 20240419 | 130100 | 33251331350 | 44650 | 44700 | 44700 | 44650 | 112 |
| 415 | 20240419 | 130000 | 33246330400 | 44650 | 44650 | 44700 | 44650 | 215 |
| 416 | 20240419 | 125900 | 33236728000 | 44650 | 44700 | 44700 | 44600 | 351 |
| 417 | 20240419 | 125800 | 33221068850 | 44700 | 44700 | 44750 | 44650 | 589 |
| 418 | 20240419 | 125700 | 33194744100 | 44700 | 44650 | 44750 | 44650 | 2155 |
| 419 | 20240419 | 125600 | 33098429950 | 44650 | 44600 | 44650 | 44550 | 1205 |
| 420 | 20240419 | 125500 | 33044694800 | 44600 | 44600 | 44600 | 44400 | 333 |
| 421 | 20240419 | 125400 | 33029879650 | 44600 | 44450 | 44600 | 44400 | 382 |
| 422 | 20240419 | 125300 | 33012903150 | 44400 | 44600 | 44600 | 44400 | 607 |
| 423 | 20240419 | 125200 | 32985867050 | 44650 | 44650 | 44700 | 44650 | 484 |
| 424 | 20240419 | 125100 | 32964255350 | 44650 | 44650 | 44650 | 44650 | 492 |
| 425 | 20240419 | 125000 | 32942287550 | 44650 | 44800 | 44800 | 44650 | 27 |
| 426 | 20240419 | 124900 | 32941079750 | 44800 | 44800 | 44800 | 44650 | 63 |
| 427 | 20240419 | 124800 | 32938257500 | 44600 | 44450 | 44900 | 44450 | 2377 |
| 428 | 20240419 | 124700 | 32831672150 | 44450 | 44250 | 44450 | 44250 | 501 |
| 429 | 20240419 | 124600 | 32809452550 | 44250 | 44250 | 44250 | 44200 | 720 |
| 430 | 20240419 | 124500 | 32777622750 | 44500 | 44300 | 44500 | 44200 | 593 |
| 431 | 20240419 | 124400 | 32751375250 | 44300 | 44350 | 44350 | 44250 | 473 |
| 432 | 20240419 | 124300 | 32730434900 | 44300 | 44350 | 44550 | 44300 | 165 |
| 433 | 20240419 | 124200 | 32723120550 | 44300 | 44250 | 44300 | 44200 | 919 |
| 434 | 20240419 | 124100 | 32682448050 | 44300 | 44500 | 44500 | 44250 | 2621 |
| 435 | 20240419 | 124000 | 32565912500 | 44500 | 44500 | 44550 | 44500 | 724 |
| 436 | 20240419 | 123900 | 32533691050 | 44550 | 44700 | 44700 | 44550 | 1158 |
| 437 | 20240419 | 123800 | 32482081850 | 44650 | 44800 | 44800 | 44650 | 270 |
| 438 | 20240419 | 123700 | 32470022250 | 44700 | 44700 | 44800 | 44700 | 914 |
| 439 | 20240419 | 123600 | 32429141700 | 44700 | 44600 | 44750 | 44600 | 332 |
| 440 | 20240419 | 123500 | 32414315900 | 44600 | 44650 | 44650 | 44600 | 582 |
| 441 | 20240419 | 123400 | 32388343200 | 44600 | 44450 | 44600 | 44450 | 1195 |
| 442 | 20240419 | 123300 | 32335169550 | 44500 | 44600 | 44650 | 44500 | 2482 |
| 443 | 20240419 | 123200 | 32224505000 | 44600 | 44700 | 44700 | 44600 | 574 |
| 444 | 20240419 | 123100 | 32198873050 | 44650 | 44700 | 44700 | 44650 | 257 |
| 445 | 20240419 | 123000 | 32187393950 | 44650 | 44700 | 44750 | 44600 | 991 |
| 446 | 20240419 | 122900 | 32143112550 | 44700 | 44900 | 44900 | 44600 | 1133 |
| 447 | 20240419 | 122800 | 32092455450 | 44900 | 45000 | 45050 | 44800 | 1334 |
| 448 | 20240419 | 122700 | 32032527600 | 45000 | 45050 | 45200 | 44850 | 3146 |
| 449 | 20240419 | 122600 | 31890807950 | 45150 | 44800 | 45150 | 44800 | 2969 |
| 450 | 20240419 | 122500 | 31757199500 | 44800 | 44600 | 44800 | 44550 | 2521 |
| 451 | 20240419 | 122400 | 31644593400 | 44600 | 44600 | 44600 | 44600 | 451 |
| 452 | 20240419 | 122300 | 31624478800 | 44600 | 44650 | 44650 | 44550 | 303 |
| 453 | 20240419 | 122200 | 31610963350 | 44650 | 44550 | 44700 | 44550 | 482 |
| 454 | 20240419 | 122100 | 31589451500 | 44550 | 44600 | 44600 | 44550 | 495 |
| 455 | 20240419 | 122000 | 31567399100 | 44600 | 44650 | 44650 | 44600 | 661 |
| 456 | 20240419 | 121900 | 31537914250 | 44650 | 44600 | 44650 | 44550 | 841 |
| 457 | 20240419 | 121800 | 31500408500 | 44600 | 44600 | 44600 | 44500 | 1062 |
| 458 | 20240419 | 121700 | 31453047550 | 44600 | 44500 | 44600 | 44500 | 1750 |
| 459 | 20240419 | 121600 | 31375095300 | 44500 | 44350 | 44550 | 44300 | 323 |
| 460 | 20240419 | 121500 | 31360729400 | 44400 | 44500 | 44550 | 44350 | 531 |
| 461 | 20240419 | 121400 | 31337124050 | 44400 | 44350 | 44500 | 44350 | 220 |
| 462 | 20240419 | 121300 | 31327362600 | 44350 | 44550 | 44550 | 44350 | 132 |
| 463 | 20240419 | 121200 | 31321494850 | 44550 | 44700 | 44750 | 44150 | 844 |
| 464 | 20240419 | 121100 | 31283831600 | 44700 | 44750 | 44850 | 44700 | 1015 |
| 465 | 20240419 | 121000 | 31238429100 | 44800 | 44900 | 44900 | 44800 | 574 |
| 466 | 20240419 | 120900 | 31212678800 | 44950 | 44800 | 45000 | 44700 | 5457 |
| 467 | 20240419 | 120800 | 30967486800 | 44800 | 44550 | 44800 | 44500 | 2298 |
| 468 | 20240419 | 120700 | 30864788000 | 44600 | 44400 | 44600 | 44200 | 2233 |
| 469 | 20240419 | 120600 | 30765417350 | 44400 | 44200 | 44450 | 44200 | 1278 |
| 470 | 20240419 | 120500 | 30708709000 | 44200 | 44100 | 44200 | 44100 | 1134 |
| 471 | 20240419 | 120400 | 30658619500 | 44100 | 44150 | 44200 | 44100 | 624 |
| 472 | 20240419 | 120300 | 30631075900 | 44150 | 44300 | 44300 | 44150 | 1232 |
| 473 | 20240419 | 120200 | 30576554400 | 44200 | 44400 | 44400 | 44200 | 302 |
| 474 | 20240419 | 120100 | 30563175450 | 44300 | 44500 | 44500 | 44300 | 1312 |
| 475 | 20240419 | 120000 | 30504811200 | 44500 | 44300 | 44500 | 44300 | 826 |
| 476 | 20240419 | 115900 | 30468111000 | 44300 | 44550 | 44550 | 44200 | 647 |
| 477 | 20240419 | 115800 | 30439352200 | 44300 | 44650 | 44650 | 44300 | 2497 |
| 478 | 20240419 | 115700 | 30328086600 | 44650 | 44050 | 44700 | 44050 | 4774 |
| 479 | 20240419 | 115600 | 30116357400 | 44050 | 43800 | 44050 | 43800 | 859 |
| 480 | 20240419 | 115500 | 30078562200 | 43700 | 43550 | 44000 | 43550 | 1316 |
| 481 | 20240419 | 115400 | 30020784750 | 43750 | 43550 | 43750 | 43550 | 472 |
| 482 | 20240419 | 115300 | 30000161900 | 43500 | 43550 | 43700 | 43400 | 496 |
| 483 | 20240419 | 115200 | 29978606550 | 43700 | 43400 | 43700 | 43350 | 262 |
| 484 | 20240419 | 115100 | 29967203600 | 43400 | 43650 | 43750 | 43400 | 484 |
| 485 | 20240419 | 115000 | 29946076700 | 43550 | 43350 | 43600 | 43350 | 957 |
| 486 | 20240419 | 114900 | 29904421400 | 43350 | 43400 | 43500 | 43300 | 982 |
| 487 | 20240419 | 114800 | 29861818900 | 43400 | 43700 | 43700 | 43400 | 1223 |
| 488 | 20240419 | 114700 | 29808489350 | 43750 | 43750 | 43850 | 43750 | 420 |
| 489 | 20240419 | 114600 | 29790110150 | 43750 | 43750 | 43900 | 43750 | 178 |
| 490 | 20240419 | 114500 | 29782319650 | 43750 | 43750 | 43900 | 43650 | 2457 |
| 491 | 20240419 | 114400 | 29674940300 | 43800 | 43800 | 43950 | 43800 | 570 |
| 492 | 20240419 | 114300 | 29649955700 | 43800 | 43850 | 43900 | 43750 | 889 |
| 493 | 20240419 | 114200 | 29611012350 | 43900 | 44000 | 44050 | 43900 | 464 |
| 494 | 20240419 | 114100 | 29590607200 | 44000 | 43900 | 44000 | 43800 | 718 |
| 495 | 20240419 | 114000 | 29559060800 | 43900 | 43750 | 43900 | 43700 | 309 |
| 496 | 20240419 | 113900 | 29545547950 | 43750 | 43750 | 44000 | 43700 | 828 |
| 497 | 20240419 | 113800 | 29509345700 | 43750 | 43900 | 43950 | 43750 | 576 |
| 498 | 20240419 | 113700 | 29484052000 | 43950 | 43950 | 44050 | 43950 | 839 |
| 499 | 20240419 | 113600 | 29447159300 | 43950 | 43700 | 43950 | 43650 | 2046 |
| 500 | 20240419 | 113500 | 29357697800 | 43750 | 43800 | 43800 | 43700 | 706 |
| 501 | 20240419 | 113400 | 29326805800 | 43800 | 44050 | 44100 | 43800 | 3203 |
| 502 | 20240419 | 113300 | 29185995550 | 44100 | 43950 | 44100 | 43900 | 2123 |
| 503 | 20240419 | 113200 | 29092588350 | 43950 | 43900 | 43950 | 43850 | 1045 |
| 504 | 20240419 | 113100 | 29046683700 | 43850 | 43950 | 44000 | 43800 | 2230 |
| 505 | 20240419 | 113000 | 28948774700 | 43950 | 43850 | 44000 | 43700 | 3437 |
| 506 | 20240419 | 112900 | 28797690150 | 43900 | 43650 | 43900 | 43650 | 1612 |
| 507 | 20240419 | 112800 | 28727154250 | 43600 | 43600 | 43750 | 43500 | 2374 |
| 508 | 20240419 | 112700 | 28623538550 | 43600 | 43400 | 43600 | 43400 | 891 |
| 509 | 20240419 | 112600 | 28584758350 | 43400 | 43050 | 43400 | 43050 | 1129 |
| 510 | 20240419 | 112500 | 28536063600 | 43050 | 43100 | 43100 | 42900 | 1395 |
| 511 | 20240419 | 112400 | 28476010450 | 43100 | 43050 | 43100 | 42850 | 3013 |
| 512 | 20240419 | 112300 | 28346630800 | 43100 | 43100 | 43150 | 43050 | 1245 |
| 513 | 20240419 | 112200 | 28292962200 | 43100 | 43200 | 43200 | 43050 | 672 |
| 514 | 20240419 | 112100 | 28263976500 | 43200 | 43200 | 43300 | 43050 | 1855 |
| 515 | 20240419 | 112000 | 28184063150 | 43050 | 42800 | 43050 | 42800 | 2898 |
| 516 | 20240419 | 111900 | 28059723200 | 42800 | 43000 | 43000 | 42750 | 4621 |
| 517 | 20240419 | 111800 | 27861807800 | 43000 | 43100 | 43100 | 42950 | 2730 |
| 518 | 20240419 | 111700 | 27744387400 | 43100 | 43150 | 43300 | 42950 | 1944 |
| 519 | 20240419 | 111600 | 27660481100 | 43200 | 42950 | 43250 | 42850 | 5587 |
| 520 | 20240419 | 111500 | 27420365900 | 42950 | 43200 | 43250 | 42950 | 2174 |
| 521 | 20240419 | 111400 | 27326622050 | 43250 | 43350 | 43350 | 43150 | 4901 |
| 522 | 20240419 | 111300 | 27114720750 | 43400 | 43700 | 43700 | 43400 | 537 |
| 523 | 20240419 | 111200 | 27091360950 | 43700 | 43300 | 43700 | 43250 | 2421 |
| 524 | 20240419 | 111100 | 26986129250 | 43300 | 43400 | 43400 | 43250 | 1524 |
| 525 | 20240419 | 111000 | 26920104450 | 43450 | 43550 | 43550 | 43450 | 1014 |
| 526 | 20240419 | 110900 | 26876014500 | 43550 | 43800 | 43800 | 43550 | 1764 |
| 527 | 20240419 | 110800 | 26798921450 | 43750 | 43800 | 43850 | 43750 | 963 |
| 528 | 20240419 | 110700 | 26756735700 | 43800 | 43750 | 43900 | 43750 | 920 |
| 529 | 20240419 | 110600 | 26716442000 | 43750 | 43650 | 43800 | 43550 | 1281 |
| 530 | 20240419 | 110500 | 26660545750 | 43650 | 43000 | 43650 | 42900 | 4364 |
| 531 | 20240419 | 110400 | 26471881350 | 42950 | 43550 | 43550 | 42950 | 15400 |
| 532 | 20240419 | 110300 | 25806135950 | 43500 | 43550 | 43600 | 43500 | 2864 |
| 533 | 20240419 | 110200 | 25681425800 | 43500 | 43750 | 43750 | 43500 | 2673 |
| 534 | 20240419 | 110100 | 25564920350 | 43800 | 43800 | 43850 | 43600 | 966 |
| 535 | 20240419 | 110000 | 25522708100 | 43800 | 43750 | 43850 | 43650 | 1658 |
| 536 | 20240419 | 105900 | 25450084300 | 43750 | 43850 | 44000 | 43750 | 1295 |
| 537 | 20240419 | 105800 | 25393363000 | 43850 | 43600 | 43950 | 43550 | 2163 |
| 538 | 20240419 | 105700 | 25298796900 | 43550 | 44000 | 44050 | 43550 | 2947 |
| 539 | 20240419 | 105600 | 25169867950 | 44100 | 43900 | 44100 | 43750 | 4916 |
| 540 | 20240419 | 105500 | 24954371850 | 43900 | 44050 | 44150 | 43850 | 4109 |
| 541 | 20240419 | 105400 | 24773733300 | 44050 | 44100 | 44150 | 44050 | 1169 |
| 542 | 20240419 | 105300 | 24722168650 | 44100 | 44100 | 44200 | 44100 | 276 |
| 543 | 20240419 | 105200 | 24709990700 | 44200 | 44250 | 44250 | 44050 | 2956 |
| 544 | 20240419 | 105100 | 24579592950 | 44250 | 44400 | 44450 | 44250 | 1153 |
| 545 | 20240419 | 105000 | 24528500100 | 44350 | 44350 | 44500 | 44300 | 886 |
| 546 | 20240419 | 104900 | 24489172600 | 44400 | 44200 | 44400 | 44150 | 2374 |
| 547 | 20240419 | 104800 | 24384040700 | 44200 | 44150 | 44200 | 44150 | 180 |
| 548 | 20240419 | 104700 | 24376092650 | 44100 | 44400 | 44400 | 44100 | 1062 |
| 549 | 20240419 | 104600 | 24329163900 | 44400 | 44050 | 44400 | 44050 | 2962 |
| 550 | 20240419 | 104500 | 24198464650 | 44100 | 44100 | 44100 | 44050 | 1754 |
| 551 | 20240419 | 104400 | 24121173750 | 44100 | 44350 | 44350 | 44100 | 2421 |
| 552 | 20240419 | 104300 | 24014118150 | 44350 | 44400 | 44450 | 44300 | 694 |
| 553 | 20240419 | 104200 | 23983313300 | 44400 | 44300 | 44450 | 44300 | 1432 |
| 554 | 20240419 | 104100 | 23919768500 | 44300 | 44400 | 44400 | 44150 | 1834 |
| 555 | 20240419 | 104000 | 23838640600 | 44300 | 44600 | 44650 | 44300 | 640 |
| 556 | 20240419 | 103900 | 23810204550 | 44500 | 44500 | 44700 | 44500 | 1119 |
| 557 | 20240419 | 103800 | 23760324650 | 44700 | 44900 | 44900 | 44500 | 1303 |
| 558 | 20240419 | 103700 | 23702146650 | 44900 | 44800 | 45000 | 44600 | 2699 |
| 559 | 20240419 | 103600 | 23581082700 | 44800 | 44350 | 44800 | 44300 | 1862 |
| 560 | 20240419 | 103500 | 23498205250 | 44300 | 44400 | 44400 | 44300 | 994 |
| 561 | 20240419 | 103400 | 23454129150 | 44450 | 44450 | 44500 | 44400 | 1665 |
| 562 | 20240419 | 103300 | 23380161600 | 44500 | 44400 | 44500 | 44400 | 1459 |
| 563 | 20240419 | 103200 | 23315303450 | 44400 | 44000 | 44450 | 44000 | 1911 |
| 564 | 20240419 | 103100 | 23230694700 | 44100 | 43900 | 44100 | 43800 | 5797 |
| 565 | 20240419 | 103000 | 22976061750 | 43850 | 44350 | 44400 | 43850 | 5951 |
| 566 | 20240419 | 102900 | 22713355050 | 44350 | 44300 | 44550 | 44250 | 4152 |
| 567 | 20240419 | 102800 | 22529139050 | 44350 | 44500 | 44600 | 44300 | 4728 |
| 568 | 20240419 | 102700 | 22318868500 | 44550 | 44800 | 44850 | 44550 | 2727 |
| 569 | 20240419 | 102600 | 22197127750 | 44800 | 44750 | 44850 | 44750 | 887 |
| 570 | 20240419 | 102500 | 22157404400 | 44750 | 44950 | 44950 | 44750 | 727 |
| 571 | 20240419 | 102400 | 22124833550 | 44950 | 44800 | 45000 | 44700 | 1314 |
| 572 | 20240419 | 102300 | 22065980700 | 44800 | 44900 | 45000 | 44750 | 1331 |
| 573 | 20240419 | 102200 | 22006339350 | 44900 | 45000 | 45050 | 44850 | 1479 |
| 574 | 20240419 | 102100 | 21939848900 | 45000 | 44700 | 45000 | 44600 | 4696 |
| 575 | 20240419 | 102000 | 21729888750 | 44700 | 45000 | 45000 | 44650 | 4602 |
| 576 | 20240419 | 101900 | 21523704000 | 44900 | 44900 | 45000 | 44850 | 1870 |
| 577 | 20240419 | 101800 | 21439708500 | 44900 | 45050 | 45150 | 44900 | 3086 |
| 578 | 20240419 | 101700 | 21300855150 | 45150 | 45550 | 45550 | 45050 | 1911 |
| 579 | 20240419 | 101600 | 21214173700 | 45550 | 45000 | 45650 | 44950 | 3331 |
| 580 | 20240419 | 101500 | 21063007200 | 45100 | 44850 | 45100 | 44800 | 3856 |
| 581 | 20240419 | 101400 | 20889701750 | 44850 | 45150 | 45200 | 44800 | 6612 |
| 582 | 20240419 | 101300 | 20592627550 | 45150 | 45300 | 45300 | 45100 | 2361 |
| 583 | 20240419 | 101200 | 20485938600 | 45300 | 45300 | 45350 | 45000 | 7147 |
| 584 | 20240419 | 101100 | 20163189800 | 45350 | 45800 | 45800 | 45300 | 6679 |
| 585 | 20240419 | 101000 | 19859740050 | 45800 | 45700 | 46000 | 45650 | 1964 |
| 586 | 20240419 | 100900 | 19769836800 | 45650 | 45450 | 46000 | 45450 | 1377 |
| 587 | 20240419 | 100800 | 19706911450 | 45400 | 45600 | 45600 | 45300 | 5627 |
| 588 | 20240419 | 100700 | 19451211500 | 45600 | 46100 | 46200 | 45550 | 7086 |
| 589 | 20240419 | 100600 | 19125772150 | 46100 | 46100 | 46200 | 46000 | 2345 |
| 590 | 20240419 | 100500 | 19017694150 | 46100 | 46200 | 46200 | 45900 | 1985 |
| 591 | 20240419 | 100400 | 18926121050 | 46200 | 45950 | 46200 | 45900 | 5305 |
| 592 | 20240419 | 100300 | 18682198200 | 45950 | 45850 | 46300 | 45850 | 5763 |
| 593 | 20240419 | 100200 | 18417188450 | 45900 | 46100 | 46450 | 45350 | 14888 |
| 594 | 20240419 | 100100 | 17734926400 | 46100 | 46600 | 46700 | 46000 | 15363 |
| 595 | 20240419 | 100000 | 17024222500 | 46600 | 46250 | 46800 | 46250 | 30452 |
| 596 | 20240419 | 095900 | 15607716950 | 46500 | 46500 | 46550 | 46250 | 16177 |
| 597 | 20240419 | 095800 | 14855821750 | 46500 | 46500 | 46500 | 46500 | 0 |
| 598 | 20240419 | 095700 | 14855821750 | 46500 | 45800 | 46500 | 45800 | 25232 |
| 599 | 20240419 | 095600 | 13690532350 | 45800 | 45600 | 45950 | 45550 | 17319 |
| 600 | 20240419 | 095500 | 12897681150 | 45600 | 45550 | 45700 | 45450 | 14267 |
| 601 | 20240419 | 095400 | 12247682900 | 45500 | 45000 | 45550 | 45000 | 16850 |
| 602 | 20240419 | 095300 | 11483239600 | 45050 | 45250 | 45250 | 44950 | 4512 |
| 603 | 20240419 | 095200 | 11279974100 | 45000 | 44900 | 45250 | 44750 | 14047 |
| 604 | 20240419 | 095100 | 10648519550 | 44900 | 44350 | 44900 | 44300 | 4826 |
| 605 | 20240419 | 095000 | 10433389050 | 44350 | 44400 | 44500 | 44350 | 2298 |
| 606 | 20240419 | 094900 | 10331331700 | 44400 | 44300 | 44450 | 44300 | 2815 |
| 607 | 20240419 | 094800 | 10206380600 | 44300 | 44100 | 44350 | 44100 | 3642 |
| 608 | 20240419 | 094700 | 10045208950 | 44100 | 43950 | 44100 | 43950 | 1543 |
| 609 | 20240419 | 094600 | 9977291350 | 43950 | 43800 | 43950 | 43800 | 1062 |
| 610 | 20240419 | 094500 | 9930702200 | 43800 | 43700 | 43800 | 43650 | 425 |
| 611 | 20240419 | 094400 | 9912130650 | 43650 | 43700 | 43700 | 43650 | 895 |
| 612 | 20240419 | 094300 | 9873037550 | 43700 | 43700 | 43800 | 43650 | 809 |
| 613 | 20240419 | 094200 | 9837615250 | 43650 | 43650 | 43650 | 43600 | 686 |
| 614 | 20240419 | 094100 | 9807695600 | 43600 | 43700 | 43800 | 43600 | 1990 |
| 615 | 20240419 | 094000 | 9720752650 | 43700 | 43750 | 43750 | 43550 | 3579 |
| 616 | 20240419 | 093900 | 9564614950 | 43650 | 43850 | 43850 | 43650 | 1048 |
| 617 | 20240419 | 093800 | 9518812550 | 43900 | 44050 | 44050 | 43600 | 2409 |
| 618 | 20240419 | 093700 | 9413402950 | 44050 | 44100 | 44200 | 43900 | 3314 |
| 619 | 20240419 | 093600 | 9267319750 | 44100 | 43650 | 44100 | 43650 | 2597 |
| 620 | 20240419 | 093500 | 9153315450 | 43650 | 43750 | 43800 | 43650 | 1668 |
| 621 | 20240419 | 093400 | 9080353250 | 43650 | 43450 | 43800 | 43400 | 2443 |
| 622 | 20240419 | 093300 | 8973847600 | 43450 | 43750 | 43800 | 43400 | 3957 |
| 623 | 20240419 | 093200 | 8801057050 | 43750 | 43750 | 43800 | 43300 | 8307 |
| 624 | 20240419 | 093100 | 8439517800 | 43750 | 43950 | 44050 | 43550 | 7269 |
| 625 | 20240419 | 093000 | 8120677400 | 43900 | 44650 | 44750 | 43900 | 9624 |
| 626 | 20240419 | 092900 | 7694637300 | 44650 | 44450 | 44700 | 44250 | 8354 |
| 627 | 20240419 | 092800 | 7323672000 | 44450 | 45050 | 45250 | 44450 | 18380 |
| 628 | 20240419 | 092700 | 6498382800 | 45000 | 44500 | 45400 | 44450 | 28450 |
| 629 | 20240419 | 092600 | 5220956100 | 44450 | 43900 | 44500 | 43800 | 14183 |
| 630 | 20240419 | 092500 | 4594634950 | 43900 | 43500 | 43950 | 43400 | 14116 |
| 631 | 20240419 | 092400 | 3978353200 | 43550 | 43400 | 43700 | 43350 | 9288 |
| 632 | 20240419 | 092300 | 3573915900 | 43400 | 43100 | 43450 | 43000 | 6353 |
| 633 | 20240419 | 092200 | 3299510250 | 43150 | 42600 | 43200 | 42550 | 5374 |
| 634 | 20240419 | 092100 | 3069042300 | 42600 | 42550 | 42700 | 42350 | 7386 |
| 635 | 20240419 | 092000 | 2754399250 | 42500 | 42200 | 42500 | 42200 | 1441 |
| 636 | 20240419 | 091900 | 2693303900 | 42350 | 42200 | 42350 | 42150 | 937 |
| 637 | 20240419 | 091800 | 2653741750 | 42150 | 42050 | 42150 | 41900 | 535 |
| 638 | 20240419 | 091700 | 2631230800 | 42000 | 41800 | 42000 | 41800 | 3488 |
| 639 | 20240419 | 091600 | 2485117400 | 41800 | 41900 | 41900 | 41800 | 652 |
| 640 | 20240419 | 091500 | 2457824600 | 41900 | 41950 | 41950 | 41850 | 1328 |
| 641 | 20240419 | 091400 | 2402193000 | 41950 | 41600 | 41950 | 41600 | 1548 |
| 642 | 20240419 | 091300 | 2337606050 | 41600 | 41600 | 41700 | 41550 | 678 |
| 643 | 20240419 | 091200 | 2309393550 | 41600 | 41450 | 41650 | 41450 | 3147 |
| 644 | 20240419 | 091100 | 2178650450 | 41550 | 41500 | 41650 | 41450 | 1523 |
| 645 | 20240419 | 091000 | 2115408400 | 41500 | 41450 | 41700 | 41400 | 1388 |
| 646 | 20240419 | 090900 | 2057856250 | 41450 | 42000 | 42000 | 41400 | 9137 |
| 647 | 20240419 | 090800 | 1677366750 | 42000 | 42000 | 42100 | 41900 | 2629 |
| 648 | 20240419 | 090700 | 1566962650 | 42000 | 42100 | 42100 | 41900 | 2704 |
| 649 | 20240419 | 090600 | 1453450550 | 42100 | 42000 | 42200 | 41950 | 2141 |
| 650 | 20240419 | 090500 | 1363374950 | 41950 | 42050 | 42150 | 41900 | 3082 |
| 651 | 20240419 | 090400 | 1233921950 | 42050 | 42200 | 42300 | 42000 | 5257 |
| 652 | 20240419 | 090300 | 1012500100 | 42200 | 42600 | 42600 | 42050 | 4917 |
| 653 | 20240419 | 090200 | 804577900 | 42600 | 42100 | 42700 | 42100 | 3186 |
| 654 | 20240419 | 090100 | 669647400 | 42100 | 42000 | 42200 | 41950 | 2702 |
| 655 | 20240419 | 090000 | 555977900 | 42100 | 42300 | 42800 | 41900 | 12972 |