37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 201600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 3 | 20240419 | 201500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240419 | 201400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240419 | 201300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240419 | 201200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240419 | 201100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240419 | 201000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240419 | 200900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240419 | 200800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240419 | 200700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240419 | 200600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240419 | 200500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240419 | 200400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240419 | 200300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240419 | 200200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240419 | 200100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240419 | 200000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240419 | 195900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240419 | 195800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240419 | 195700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240419 | 195600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240419 | 195500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240419 | 195400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240419 | 195300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240419 | 195200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240419 | 195100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240419 | 195000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240419 | 194900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240419 | 194800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240419 | 194700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240419 | 194600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 33 | 20240419 | 194500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240419 | 194400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240419 | 194300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240419 | 194200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240419 | 194100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240419 | 194000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240419 | 193900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240419 | 193800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240419 | 193700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240419 | 193600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240419 | 193500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240419 | 193400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240419 | 193300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240419 | 193200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240419 | 193100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240419 | 193000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240419 | 192900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240419 | 192800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240419 | 192700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240419 | 192600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240419 | 192500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240419 | 192400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240419 | 192300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240419 | 192200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240419 | 192100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240419 | 192000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240419 | 191900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240419 | 191800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240419 | 191700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240419 | 191600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 63 | 20240419 | 191500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240419 | 191400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240419 | 191300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240419 | 191200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240419 | 191100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240419 | 191000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240419 | 190900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240419 | 190800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240419 | 190700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240419 | 190600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240419 | 190500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240419 | 190400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240419 | 190300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240419 | 190200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240419 | 190100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240419 | 190000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240419 | 185900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240419 | 185800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240419 | 185700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240419 | 185600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240419 | 185500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240419 | 185400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240419 | 185300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240419 | 185200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240419 | 185100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240419 | 185000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240419 | 184900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240419 | 184800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240419 | 184700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240419 | 184600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 93 | 20240419 | 184500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240419 | 184400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240419 | 184300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240419 | 184200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240419 | 184100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240419 | 184000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240419 | 183900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240419 | 183800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240419 | 183700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240419 | 183600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240419 | 183500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240419 | 183400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240419 | 183300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240419 | 183200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240419 | 183100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240419 | 183000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240419 | 182900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240419 | 182800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240419 | 182700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240419 | 182600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240419 | 182500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240419 | 182400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240419 | 182300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240419 | 182200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240419 | 182100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240419 | 182000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240419 | 181900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240419 | 181800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240419 | 181700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240419 | 181600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 123 | 20240419 | 181500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240419 | 181400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240419 | 181300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240419 | 181200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240419 | 181100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240419 | 181000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240419 | 180900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240419 | 180800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240419 | 180700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240419 | 180600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240419 | 180500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240419 | 180400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240419 | 180300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240419 | 180200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240419 | 180100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240419 | 180000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240419 | 175900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240419 | 175800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240419 | 175700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240419 | 175600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240419 | 175500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240419 | 175400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240419 | 175300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240419 | 175200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240419 | 175100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240419 | 175000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240419 | 174900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240419 | 174800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240419 | 174700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240419 | 174600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 153 | 20240419 | 174500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240419 | 174400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240419 | 174300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240419 | 174200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240419 | 174100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240419 | 174000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240419 | 173900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240419 | 173800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240419 | 173700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240419 | 173600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240419 | 173500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240419 | 173400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240419 | 173300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240419 | 173200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240419 | 173100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240419 | 173000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240419 | 172900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240419 | 172800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240419 | 172700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240419 | 172600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240419 | 172500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240419 | 172400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240419 | 172300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240419 | 172200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240419 | 172100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240419 | 172000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240419 | 171900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240419 | 171800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240419 | 171700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240419 | 171600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 183 | 20240419 | 171500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240419 | 171400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240419 | 171300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240419 | 171200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240419 | 171100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240419 | 171000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240419 | 170900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240419 | 170800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240419 | 170700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240419 | 170600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240419 | 170500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240419 | 170400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240419 | 170300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240419 | 170200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240419 | 170100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240419 | 170000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240419 | 165900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240419 | 165800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240419 | 165700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240419 | 165600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240419 | 165500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240419 | 165400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240419 | 165300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240419 | 165200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240419 | 165100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240419 | 165000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240419 | 164900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240419 | 164800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240419 | 164700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240419 | 164600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 213 | 20240419 | 164500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240419 | 164400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240419 | 164300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240419 | 164200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240419 | 164100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240419 | 164000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240419 | 163900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240419 | 163800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240419 | 163700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240419 | 163600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20240419 | 163500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20240419 | 163400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20240419 | 163300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20240419 | 163200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20240419 | 163100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20240419 | 163000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20240419 | 162900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20240419 | 162800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20240419 | 162700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20240419 | 162600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20240419 | 162500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20240419 | 162400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20240419 | 162300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20240419 | 162200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20240419 | 162100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20240419 | 162000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20240419 | 161900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20240419 | 161800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20240419 | 161700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20240419 | 161600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 243 | 20240419 | 161500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 244 | 20240419 | 161400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 245 | 20240419 | 161300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 246 | 20240419 | 161200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 247 | 20240419 | 161100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 248 | 20240419 | 161000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 249 | 20240419 | 160900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 250 | 20240419 | 160800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 251 | 20240419 | 160700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 252 | 20240419 | 160600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 253 | 20240419 | 160500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 254 | 20240419 | 160400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 255 | 20240419 | 160300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 256 | 20240419 | 160200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 257 | 20240419 | 160100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 258 | 20240419 | 160000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 259 | 20240419 | 155900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 260 | 20240419 | 155800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 261 | 20240419 | 155700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 262 | 20240419 | 155600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 263 | 20240419 | 155500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 264 | 20240419 | 155400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 265 | 20240419 | 155300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 266 | 20240419 | 155200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 267 | 20240419 | 155100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 268 | 20240419 | 155000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 269 | 20240419 | 154900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 270 | 20240419 | 154800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 271 | 20240419 | 154700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 272 | 20240419 | 154600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 273 | 20240419 | 154500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 274 | 20240419 | 154400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 275 | 20240419 | 154300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 276 | 20240419 | 154200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 277 | 20240419 | 154100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 278 | 20240419 | 154000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 279 | 20240419 | 153900 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 280 | 20240419 | 153800 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 281 | 20240419 | 153700 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 282 | 20240419 | 153600 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 283 | 20240419 | 153500 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 284 | 20240419 | 153400 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 285 | 20240419 | 153300 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 286 | 20240419 | 153200 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 287 | 20240419 | 153100 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 288 | 20240419 | 153000 | 28330872100 | 39500 | 39500 | 39500 | 39500 | 7936 |
| 289 | 20240419 | 152900 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 290 | 20240419 | 152800 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 291 | 20240419 | 152700 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 292 | 20240419 | 152600 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 293 | 20240419 | 152500 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 294 | 20240419 | 152400 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 295 | 20240419 | 152300 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 296 | 20240419 | 152200 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 297 | 20240419 | 152100 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 298 | 20240419 | 152000 | 28017400100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 299 | 20240419 | 151900 | 28017400100 | 39500 | 39500 | 39500 | 39300 | 4167 |
| 300 | 20240419 | 151800 | 27853055450 | 39550 | 39550 | 39550 | 39500 | 1193 |
| 301 | 20240419 | 151700 | 27805880350 | 39550 | 39550 | 39550 | 39500 | 942 |
| 302 | 20240419 | 151600 | 27768630750 | 39500 | 39500 | 39550 | 39500 | 355 |
| 303 | 20240419 | 151500 | 27754608150 | 39500 | 39450 | 39500 | 39400 | 440 |
| 304 | 20240419 | 151400 | 27737245800 | 39450 | 39550 | 39550 | 39400 | 942 |
| 305 | 20240419 | 151300 | 27700031550 | 39550 | 39500 | 39550 | 39500 | 701 |
| 306 | 20240419 | 151200 | 27672325500 | 39500 | 39450 | 39500 | 39400 | 907 |
| 307 | 20240419 | 151100 | 27636544500 | 39450 | 39400 | 39500 | 39400 | 1178 |
| 308 | 20240419 | 151000 | 27590079650 | 39400 | 39500 | 39500 | 39400 | 850 |
| 309 | 20240419 | 150900 | 27556562900 | 39500 | 39550 | 39550 | 39450 | 1188 |
| 310 | 20240419 | 150800 | 27509617900 | 39450 | 39450 | 39500 | 39450 | 802 |
| 311 | 20240419 | 150700 | 27477963600 | 39450 | 39450 | 39500 | 39450 | 524 |
| 312 | 20240419 | 150600 | 27457279700 | 39400 | 39450 | 39450 | 39400 | 915 |
| 313 | 20240419 | 150500 | 27421183050 | 39450 | 39450 | 39450 | 39450 | 815 |
| 314 | 20240419 | 150400 | 27389031300 | 39400 | 39400 | 39450 | 39400 | 670 |
| 315 | 20240419 | 150300 | 27362618700 | 39400 | 39400 | 39450 | 39400 | 1592 |
| 316 | 20240419 | 150200 | 27299853600 | 39450 | 39450 | 39450 | 39400 | 1003 |
| 317 | 20240419 | 150100 | 27260308650 | 39450 | 39450 | 39450 | 39400 | 1034 |
| 318 | 20240419 | 150000 | 27219562400 | 39450 | 39450 | 39450 | 39450 | 566 |
| 319 | 20240419 | 145900 | 27197233700 | 39450 | 39450 | 39450 | 39400 | 485 |
| 320 | 20240419 | 145800 | 27178107100 | 39450 | 39400 | 39450 | 39400 | 803 |
| 321 | 20240419 | 145700 | 27146448800 | 39450 | 39400 | 39450 | 39350 | 804 |
| 322 | 20240419 | 145600 | 27114780300 | 39400 | 39450 | 39450 | 39400 | 351 |
| 323 | 20240419 | 145500 | 27100944600 | 39350 | 39500 | 39550 | 39350 | 525 |
| 324 | 20240419 | 145400 | 27080226800 | 39450 | 39400 | 39500 | 39300 | 6033 |
| 325 | 20240419 | 145300 | 26842466700 | 39400 | 39450 | 39450 | 39350 | 885 |
| 326 | 20240419 | 145200 | 26807575750 | 39450 | 39500 | 39500 | 39400 | 294 |
| 327 | 20240419 | 145100 | 26795974500 | 39500 | 39500 | 39550 | 39400 | 1308 |
| 328 | 20240419 | 145000 | 26744309100 | 39500 | 39550 | 39550 | 39500 | 2142 |
| 329 | 20240419 | 144900 | 26659699200 | 39500 | 39600 | 39600 | 39500 | 2352 |
| 330 | 20240419 | 144800 | 26566582600 | 39650 | 39650 | 39700 | 39550 | 1579 |
| 331 | 20240419 | 144700 | 26504014700 | 39650 | 39700 | 39700 | 39650 | 515 |
| 332 | 20240419 | 144600 | 26483577650 | 39650 | 39700 | 39700 | 39650 | 437 |
| 333 | 20240419 | 144500 | 26466228850 | 39700 | 39650 | 39700 | 39600 | 701 |
| 334 | 20240419 | 144400 | 26438438050 | 39650 | 39650 | 39700 | 39650 | 1365 |
| 335 | 20240419 | 144300 | 26384258050 | 39650 | 39650 | 39700 | 39650 | 803 |
| 336 | 20240419 | 144200 | 26352411700 | 39650 | 39600 | 39650 | 39550 | 1001 |
| 337 | 20240419 | 144100 | 26312797800 | 39600 | 39550 | 39600 | 39550 | 823 |
| 338 | 20240419 | 144000 | 26280221050 | 39500 | 39300 | 39500 | 39250 | 3021 |
| 339 | 20240419 | 143900 | 26161230300 | 39300 | 39300 | 39350 | 39250 | 211 |
| 340 | 20240419 | 143800 | 26152940450 | 39300 | 39350 | 39400 | 39300 | 722 |
| 341 | 20240419 | 143700 | 26124544100 | 39350 | 39300 | 39350 | 39300 | 932 |
| 342 | 20240419 | 143600 | 26087871900 | 39350 | 39400 | 39400 | 39350 | 395 |
| 343 | 20240419 | 143500 | 26072328550 | 39350 | 39350 | 39400 | 39300 | 445 |
| 344 | 20240419 | 143400 | 26054823400 | 39350 | 39400 | 39400 | 39350 | 455 |
| 345 | 20240419 | 143300 | 26036908650 | 39400 | 39350 | 39400 | 39350 | 175 |
| 346 | 20240419 | 143200 | 26030017000 | 39350 | 39450 | 39450 | 39350 | 336 |
| 347 | 20240419 | 143100 | 26016778850 | 39450 | 39400 | 39450 | 39400 | 319 |
| 348 | 20240419 | 143000 | 26004209950 | 39400 | 39350 | 39400 | 39300 | 319 |
| 349 | 20240419 | 142900 | 25991652400 | 39350 | 39350 | 39350 | 39300 | 359 |
| 350 | 20240419 | 142800 | 25977525800 | 39350 | 39300 | 39350 | 39300 | 187 |
| 351 | 20240419 | 142700 | 25970169900 | 39300 | 39300 | 39300 | 39200 | 89 |
| 352 | 20240419 | 142600 | 25966673000 | 39250 | 39150 | 39250 | 39100 | 955 |
| 353 | 20240419 | 142500 | 25929243150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 354 | 20240419 | 142400 | 25929243150 | 38950 | 39150 | 39200 | 38950 | 810 |
| 355 | 20240419 | 142300 | 25897611050 | 39150 | 39050 | 39150 | 39050 | 153 |
| 356 | 20240419 | 142200 | 25891625150 | 39050 | 39100 | 39100 | 39050 | 113 |
| 357 | 20240419 | 142100 | 25887207050 | 39100 | 39100 | 39100 | 39100 | 281 |
| 358 | 20240419 | 142000 | 25876219950 | 39100 | 39100 | 39100 | 39050 | 141 |
| 359 | 20240419 | 141900 | 25870709000 | 39050 | 39000 | 39100 | 39000 | 65 |
| 360 | 20240419 | 141800 | 25868171500 | 39000 | 39150 | 39150 | 39000 | 112 |
| 361 | 20240419 | 141700 | 25863794850 | 39150 | 39000 | 39150 | 39000 | 453 |
| 362 | 20240419 | 141600 | 25846094450 | 39000 | 38950 | 39000 | 38950 | 790 |
| 363 | 20240419 | 141500 | 25815301400 | 38900 | 38950 | 38950 | 38900 | 368 |
| 364 | 20240419 | 141400 | 25800979250 | 38950 | 38950 | 38950 | 38850 | 835 |
| 365 | 20240419 | 141300 | 25768512450 | 38900 | 38950 | 38950 | 38900 | 140 |
| 366 | 20240419 | 141200 | 25763061350 | 38950 | 38950 | 38950 | 38900 | 311 |
| 367 | 20240419 | 141100 | 25750963050 | 38950 | 38950 | 38950 | 38900 | 206 |
| 368 | 20240419 | 141000 | 25742940600 | 38900 | 38900 | 38950 | 38850 | 1372 |
| 369 | 20240419 | 140900 | 25689538200 | 38950 | 39000 | 39050 | 38900 | 2320 |
| 370 | 20240419 | 140800 | 25599197550 | 39000 | 39000 | 39050 | 38950 | 1435 |
| 371 | 20240419 | 140700 | 25543260700 | 39050 | 39000 | 39050 | 38950 | 3969 |
| 372 | 20240419 | 140600 | 25388505500 | 39000 | 39200 | 39200 | 39000 | 1999 |
| 373 | 20240419 | 140500 | 25310416300 | 39200 | 39250 | 39250 | 39200 | 127 |
| 374 | 20240419 | 140400 | 25305437650 | 39250 | 39200 | 39250 | 39150 | 400 |
| 375 | 20240419 | 140300 | 25289741150 | 39200 | 39150 | 39200 | 39100 | 2675 |
| 376 | 20240419 | 140200 | 25185125600 | 39200 | 39200 | 39250 | 39150 | 388 |
| 377 | 20240419 | 140100 | 25169917850 | 39200 | 39150 | 39200 | 39150 | 311 |
| 378 | 20240419 | 140000 | 25157741700 | 39100 | 39200 | 39200 | 39100 | 103 |
| 379 | 20240419 | 135900 | 25153709550 | 39200 | 39150 | 39250 | 39150 | 77 |
| 380 | 20240419 | 135800 | 25150693450 | 39150 | 39100 | 39250 | 39050 | 1477 |
| 381 | 20240419 | 135700 | 25092831500 | 39100 | 39150 | 39150 | 39100 | 1087 |
| 382 | 20240419 | 135600 | 25050317250 | 39100 | 39100 | 39150 | 39100 | 762 |
| 383 | 20240419 | 135500 | 25020517850 | 39100 | 39250 | 39250 | 39100 | 1630 |
| 384 | 20240419 | 135400 | 24956701750 | 39250 | 39250 | 39250 | 39200 | 2918 |
| 385 | 20240419 | 135300 | 24842262300 | 39300 | 39350 | 39350 | 39300 | 446 |
| 386 | 20240419 | 135200 | 24824733550 | 39350 | 39350 | 39400 | 39350 | 103 |
| 387 | 20240419 | 135100 | 24820680300 | 39350 | 39350 | 39400 | 39350 | 68 |
| 388 | 20240419 | 135000 | 24818004450 | 39350 | 39300 | 39350 | 39300 | 142 |
| 389 | 20240419 | 134900 | 24812418450 | 39350 | 39400 | 39400 | 39300 | 688 |
| 390 | 20240419 | 134800 | 24785361100 | 39400 | 39400 | 39400 | 39350 | 9 |
| 391 | 20240419 | 134700 | 24785006600 | 39400 | 39450 | 39500 | 39350 | 554 |
| 392 | 20240419 | 134600 | 24763196900 | 39400 | 39450 | 39500 | 39400 | 47 |
| 393 | 20240419 | 134500 | 24761343550 | 39350 | 39350 | 39400 | 39350 | 15 |
| 394 | 20240419 | 134400 | 24760753200 | 39400 | 39400 | 39500 | 39350 | 31 |
| 395 | 20240419 | 134300 | 24759531800 | 39400 | 39450 | 39450 | 39400 | 586 |
| 396 | 20240419 | 134200 | 24736437200 | 39500 | 39500 | 39550 | 39500 | 181 |
| 397 | 20240419 | 134100 | 24729287600 | 39500 | 39500 | 39500 | 39450 | 17 |
| 398 | 20240419 | 134000 | 24728616200 | 39550 | 39550 | 39600 | 39450 | 191 |
| 399 | 20240419 | 133900 | 24721068500 | 39550 | 39500 | 39550 | 39500 | 4 |
| 400 | 20240419 | 133800 | 24720910400 | 39450 | 39450 | 39500 | 39450 | 512 |
| 401 | 20240419 | 133700 | 24700709950 | 39450 | 39400 | 39450 | 39350 | 526 |
| 402 | 20240419 | 133600 | 24679983350 | 39400 | 39350 | 39400 | 39300 | 125 |
| 403 | 20240419 | 133500 | 24675065750 | 39350 | 39250 | 39350 | 39250 | 351 |
| 404 | 20240419 | 133400 | 24661278400 | 39300 | 39400 | 39400 | 39300 | 2631 |
| 405 | 20240419 | 133300 | 24557802750 | 39400 | 39400 | 39450 | 39400 | 825 |
| 406 | 20240419 | 133200 | 24525297500 | 39400 | 39650 | 39650 | 39400 | 2184 |
| 407 | 20240419 | 133100 | 24439145600 | 39650 | 39600 | 39650 | 39500 | 2019 |
| 408 | 20240419 | 133000 | 24359257850 | 39650 | 39600 | 39650 | 39600 | 297 |
| 409 | 20240419 | 132900 | 24347489500 | 39650 | 39500 | 39650 | 39500 | 1091 |
| 410 | 20240419 | 132800 | 24304312000 | 39500 | 39550 | 39550 | 39500 | 123 |
| 411 | 20240419 | 132700 | 24299453000 | 39500 | 39600 | 39600 | 39500 | 923 |
| 412 | 20240419 | 132600 | 24262924050 | 39650 | 39600 | 39650 | 39550 | 556 |
| 413 | 20240419 | 132500 | 24240899400 | 39600 | 39550 | 39600 | 39550 | 1060 |
| 414 | 20240419 | 132400 | 24198934300 | 39500 | 39500 | 39550 | 39500 | 463 |
| 415 | 20240419 | 132300 | 24180636900 | 39450 | 39450 | 39450 | 39400 | 257 |
| 416 | 20240419 | 132200 | 24170503500 | 39400 | 39500 | 39500 | 39400 | 521 |
| 417 | 20240419 | 132100 | 24149950000 | 39450 | 39550 | 39550 | 39450 | 516 |
| 418 | 20240419 | 132000 | 24129571950 | 39500 | 39550 | 39550 | 39450 | 2277 |
| 419 | 20240419 | 131900 | 24039620600 | 39550 | 39400 | 39550 | 39400 | 1489 |
| 420 | 20240419 | 131800 | 23980922500 | 39400 | 39400 | 39400 | 39350 | 622 |
| 421 | 20240419 | 131700 | 23956443400 | 39350 | 39400 | 39400 | 39350 | 330 |
| 422 | 20240419 | 131600 | 23943448850 | 39400 | 39400 | 39450 | 39400 | 237 |
| 423 | 20240419 | 131500 | 23934110650 | 39450 | 39400 | 39450 | 39400 | 126 |
| 424 | 20240419 | 131400 | 23929144350 | 39400 | 39400 | 39500 | 39350 | 145 |
| 425 | 20240419 | 131300 | 23923435150 | 39450 | 39400 | 39500 | 39400 | 59 |
| 426 | 20240419 | 131200 | 23921110100 | 39400 | 39350 | 39400 | 39200 | 3148 |
| 427 | 20240419 | 131100 | 23797435400 | 39300 | 39450 | 39500 | 39300 | 1371 |
| 428 | 20240419 | 131000 | 23743472300 | 39550 | 39500 | 39600 | 39400 | 1344 |
| 429 | 20240419 | 130900 | 23690409050 | 39500 | 39500 | 39500 | 39400 | 2240 |
| 430 | 20240419 | 130800 | 23602034000 | 39550 | 39650 | 39650 | 39550 | 910 |
| 431 | 20240419 | 130700 | 23566009500 | 39600 | 39550 | 39600 | 39450 | 498 |
| 432 | 20240419 | 130600 | 23546291200 | 39500 | 39650 | 39700 | 39500 | 4128 |
| 433 | 20240419 | 130500 | 23382886800 | 39650 | 39550 | 39650 | 39550 | 991 |
| 434 | 20240419 | 130400 | 23343616500 | 39600 | 39500 | 39600 | 39500 | 1420 |
| 435 | 20240419 | 130300 | 23287471250 | 39500 | 39550 | 39550 | 39400 | 645 |
| 436 | 20240419 | 130200 | 23261999650 | 39550 | 39500 | 39550 | 39500 | 307 |
| 437 | 20240419 | 130100 | 23249870600 | 39500 | 39500 | 39500 | 39500 | 282 |
| 438 | 20240419 | 130000 | 23238731600 | 39500 | 39450 | 39500 | 39400 | 75 |
| 439 | 20240419 | 125900 | 23235771700 | 39450 | 39500 | 39500 | 39450 | 932 |
| 440 | 20240419 | 125800 | 23198989250 | 39450 | 39400 | 39500 | 39400 | 1454 |
| 441 | 20240419 | 125700 | 23141675800 | 39400 | 39450 | 39450 | 39300 | 196 |
| 442 | 20240419 | 125600 | 23133957850 | 39450 | 39250 | 39500 | 39250 | 5212 |
| 443 | 20240419 | 125500 | 22928187000 | 39250 | 39250 | 39250 | 39150 | 561 |
| 444 | 20240419 | 125400 | 22906201800 | 39200 | 39100 | 39300 | 39050 | 412 |
| 445 | 20240419 | 125300 | 22890057900 | 39050 | 39150 | 39150 | 39050 | 1025 |
| 446 | 20240419 | 125200 | 22849985000 | 39200 | 39200 | 39300 | 39150 | 913 |
| 447 | 20240419 | 125100 | 22814239400 | 39200 | 39400 | 39450 | 39150 | 563 |
| 448 | 20240419 | 125000 | 22792128150 | 39400 | 39300 | 39400 | 39250 | 2349 |
| 449 | 20240419 | 124900 | 22699751950 | 39250 | 39200 | 39250 | 39200 | 496 |
| 450 | 20240419 | 124800 | 22680289250 | 39200 | 39100 | 39200 | 39100 | 532 |
| 451 | 20240419 | 124700 | 22659445400 | 39100 | 39150 | 39200 | 39100 | 67 |
| 452 | 20240419 | 124600 | 22656824050 | 39200 | 39000 | 39200 | 39000 | 4097 |
| 453 | 20240419 | 124500 | 22496853750 | 39000 | 39100 | 39100 | 39000 | 470 |
| 454 | 20240419 | 124400 | 22478513450 | 39050 | 39150 | 39250 | 39050 | 662 |
| 455 | 20240419 | 124300 | 22452607650 | 39200 | 39100 | 39200 | 39100 | 855 |
| 456 | 20240419 | 124200 | 22419141650 | 39150 | 38900 | 39150 | 38850 | 1373 |
| 457 | 20240419 | 124100 | 22365613000 | 38900 | 39000 | 39000 | 38850 | 513 |
| 458 | 20240419 | 124000 | 22345657500 | 39000 | 39000 | 39000 | 38950 | 549 |
| 459 | 20240419 | 123900 | 22324268750 | 38950 | 39100 | 39150 | 38950 | 2323 |
| 460 | 20240419 | 123800 | 22233616600 | 39150 | 39100 | 39150 | 39050 | 1385 |
| 461 | 20240419 | 123700 | 22179458550 | 39100 | 39350 | 39350 | 39100 | 2213 |
| 462 | 20240419 | 123600 | 22092640150 | 39300 | 39450 | 39500 | 39300 | 2016 |
| 463 | 20240419 | 123500 | 22013199200 | 39450 | 39600 | 39650 | 39400 | 3946 |
| 464 | 20240419 | 123400 | 21857229050 | 39600 | 39500 | 39600 | 39450 | 3259 |
| 465 | 20240419 | 123300 | 21728263700 | 39450 | 39350 | 39500 | 39350 | 1128 |
| 466 | 20240419 | 123200 | 21683770950 | 39350 | 39350 | 39350 | 39300 | 518 |
| 467 | 20240419 | 123100 | 21663391300 | 39350 | 39400 | 39450 | 39350 | 1382 |
| 468 | 20240419 | 123000 | 21608947650 | 39400 | 39150 | 39400 | 39150 | 1479 |
| 469 | 20240419 | 122900 | 21550842700 | 39150 | 39100 | 39150 | 39100 | 533 |
| 470 | 20240419 | 122800 | 21529979750 | 39150 | 39150 | 39200 | 39100 | 145 |
| 471 | 20240419 | 122700 | 21524303250 | 39100 | 39200 | 39250 | 39100 | 907 |
| 472 | 20240419 | 122600 | 21488789400 | 39200 | 39150 | 39200 | 39150 | 286 |
| 473 | 20240419 | 122500 | 21477592300 | 39150 | 39100 | 39150 | 39050 | 871 |
| 474 | 20240419 | 122400 | 21443552900 | 39100 | 39100 | 39100 | 39000 | 1171 |
| 475 | 20240419 | 122300 | 21397829450 | 39100 | 39050 | 39150 | 39000 | 590 |
| 476 | 20240419 | 122200 | 21374760650 | 39050 | 39050 | 39100 | 38950 | 2792 |
| 477 | 20240419 | 122100 | 21265826850 | 39150 | 39150 | 39250 | 39100 | 1951 |
| 478 | 20240419 | 122000 | 21189431200 | 39200 | 39150 | 39200 | 39050 | 705 |
| 479 | 20240419 | 121900 | 21161848700 | 39100 | 39050 | 39150 | 39000 | 253 |
| 480 | 20240419 | 121800 | 21151964050 | 39050 | 38950 | 39050 | 38950 | 430 |
| 481 | 20240419 | 121700 | 21135189300 | 39000 | 38900 | 39050 | 38850 | 2276 |
| 482 | 20240419 | 121600 | 21046375000 | 38850 | 39050 | 39050 | 38850 | 453 |
| 483 | 20240419 | 121500 | 21028735250 | 39000 | 38700 | 39400 | 38700 | 4855 |
| 484 | 20240419 | 121400 | 20838983050 | 38700 | 38700 | 38700 | 38650 | 230 |
| 485 | 20240419 | 121300 | 20830085550 | 38700 | 38700 | 38750 | 38650 | 255 |
| 486 | 20240419 | 121200 | 20820214150 | 38700 | 38850 | 38950 | 38700 | 2456 |
| 487 | 20240419 | 121100 | 20724920300 | 38900 | 38850 | 39050 | 38800 | 2714 |
| 488 | 20240419 | 121000 | 20619321150 | 39050 | 38800 | 39100 | 38700 | 4467 |
| 489 | 20240419 | 120900 | 20445855100 | 38850 | 38850 | 38850 | 38650 | 2503 |
| 490 | 20240419 | 120800 | 20348873400 | 38850 | 38400 | 38850 | 38400 | 2846 |
| 491 | 20240419 | 120700 | 20238967100 | 38400 | 38300 | 38400 | 38200 | 5517 |
| 492 | 20240419 | 120600 | 20027584650 | 38200 | 38200 | 38350 | 38150 | 9839 |
| 493 | 20240419 | 120500 | 19650923950 | 38150 | 38150 | 38250 | 38050 | 4244 |
| 494 | 20240419 | 120400 | 19488898650 | 38150 | 38200 | 38250 | 38100 | 2049 |
| 495 | 20240419 | 120300 | 19410659200 | 38200 | 38000 | 38200 | 37950 | 8631 |
| 496 | 20240419 | 120200 | 19082221750 | 37950 | 37850 | 38000 | 37850 | 598 |
| 497 | 20240419 | 120100 | 19059541650 | 37900 | 37850 | 37900 | 37850 | 185 |
| 498 | 20240419 | 120000 | 19052537200 | 37850 | 37900 | 37900 | 37800 | 428 |
| 499 | 20240419 | 115900 | 19036320850 | 37900 | 37850 | 37900 | 37800 | 438 |
| 500 | 20240419 | 115800 | 19019754850 | 37750 | 37750 | 37800 | 37750 | 394 |
| 501 | 20240419 | 115700 | 19004868350 | 37750 | 37900 | 37900 | 37750 | 2125 |
| 502 | 20240419 | 115600 | 18924457850 | 37900 | 37900 | 37950 | 37900 | 1063 |
| 503 | 20240419 | 115500 | 18884150850 | 38000 | 37900 | 38000 | 37850 | 2045 |
| 504 | 20240419 | 115400 | 18806493800 | 37850 | 37900 | 37900 | 37800 | 187 |
| 505 | 20240419 | 115300 | 18799415900 | 37900 | 37800 | 37900 | 37800 | 631 |
| 506 | 20240419 | 115200 | 18775528450 | 37700 | 37600 | 37700 | 37600 | 989 |
| 507 | 20240419 | 115100 | 18738248450 | 37600 | 37550 | 37650 | 37550 | 172 |
| 508 | 20240419 | 115000 | 18731785900 | 37700 | 37550 | 37700 | 37500 | 3931 |
| 509 | 20240419 | 114900 | 18584253300 | 37550 | 37400 | 37550 | 37400 | 237 |
| 510 | 20240419 | 114800 | 18575381250 | 37350 | 37600 | 37600 | 37350 | 4726 |
| 511 | 20240419 | 114700 | 18398512700 | 37500 | 37550 | 37600 | 37500 | 1007 |
| 512 | 20240419 | 114600 | 18360701900 | 37550 | 37650 | 37650 | 37500 | 5334 |
| 513 | 20240419 | 114500 | 18160459000 | 37650 | 37750 | 37750 | 37650 | 1001 |
| 514 | 20240419 | 114400 | 18122751150 | 37700 | 37750 | 37800 | 37700 | 379 |
| 515 | 20240419 | 114300 | 18108448650 | 37800 | 37700 | 37850 | 37700 | 1351 |
| 516 | 20240419 | 114200 | 18057446400 | 37750 | 37800 | 37850 | 37750 | 446 |
| 517 | 20240419 | 114100 | 18040596500 | 37800 | 37750 | 37800 | 37700 | 293 |
| 518 | 20240419 | 114000 | 18029534950 | 37750 | 37750 | 37850 | 37700 | 625 |
| 519 | 20240419 | 113900 | 18005931300 | 37800 | 37850 | 37900 | 37800 | 160 |
| 520 | 20240419 | 113800 | 17999880400 | 37800 | 37650 | 37800 | 37650 | 371 |
| 521 | 20240419 | 113700 | 17985886800 | 37650 | 37900 | 37950 | 37650 | 933 |
| 522 | 20240419 | 113600 | 17950610400 | 37950 | 37450 | 37950 | 37450 | 1283 |
| 523 | 20240419 | 113500 | 17902396500 | 37550 | 37400 | 37550 | 37300 | 1736 |
| 524 | 20240419 | 113400 | 17837526200 | 37350 | 37700 | 37700 | 37350 | 3970 |
| 525 | 20240419 | 113300 | 17688526300 | 37700 | 37750 | 37850 | 37650 | 2043 |
| 526 | 20240419 | 113200 | 17611410400 | 37750 | 37800 | 38000 | 37750 | 1662 |
| 527 | 20240419 | 113100 | 17548552450 | 37750 | 37800 | 37900 | 37750 | 1286 |
| 528 | 20240419 | 113000 | 17499945800 | 37800 | 38050 | 38050 | 37700 | 4430 |
| 529 | 20240419 | 112900 | 17332407800 | 38000 | 38000 | 38050 | 37850 | 2433 |
| 530 | 20240419 | 112800 | 17239982750 | 37900 | 37900 | 38100 | 37850 | 2794 |
| 531 | 20240419 | 112700 | 17133922950 | 37800 | 37700 | 37900 | 37600 | 2722 |
| 532 | 20240419 | 112600 | 17031164700 | 37750 | 37600 | 37750 | 37550 | 1805 |
| 533 | 20240419 | 112500 | 16963225900 | 37650 | 37600 | 37700 | 37500 | 3293 |
| 534 | 20240419 | 112400 | 16839440000 | 37600 | 37300 | 37600 | 37250 | 2530 |
| 535 | 20240419 | 112300 | 16744865550 | 37250 | 37450 | 37600 | 37200 | 7321 |
| 536 | 20240419 | 112200 | 16471569400 | 37400 | 37500 | 37700 | 37400 | 8666 |
| 537 | 20240419 | 112100 | 16146769200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 538 | 20240419 | 112000 | 16146769200 | 37450 | 37500 | 37800 | 37450 | 653 |
| 539 | 20240419 | 111900 | 16122259500 | 37850 | 37800 | 38000 | 37450 | 11638 |
| 540 | 20240419 | 111800 | 15685165350 | 37800 | 37950 | 38000 | 37800 | 3182 |
| 541 | 20240419 | 111700 | 15564817000 | 37950 | 38000 | 38100 | 37750 | 2197 |
| 542 | 20240419 | 111600 | 15481642650 | 38100 | 37900 | 38100 | 37800 | 3408 |
| 543 | 20240419 | 111500 | 15352596450 | 38050 | 37950 | 38050 | 37850 | 3506 |
| 544 | 20240419 | 111400 | 15219594450 | 37950 | 38200 | 38200 | 37950 | 3820 |
| 545 | 20240419 | 111300 | 15074388350 | 38200 | 38150 | 38300 | 38000 | 2590 |
| 546 | 20240419 | 111200 | 14975765100 | 38200 | 38250 | 38250 | 38150 | 759 |
| 547 | 20240419 | 111100 | 14946799350 | 38250 | 38400 | 38400 | 38250 | 2434 |
| 548 | 20240419 | 111000 | 14853562750 | 38300 | 38350 | 38400 | 38300 | 1569 |
| 549 | 20240419 | 110900 | 14793400150 | 38350 | 38350 | 38450 | 38300 | 2440 |
| 550 | 20240419 | 110800 | 14699853650 | 38350 | 38200 | 38550 | 38050 | 2551 |
| 551 | 20240419 | 110700 | 14602291850 | 38200 | 38150 | 38200 | 38050 | 4256 |
| 552 | 20240419 | 110600 | 14440127800 | 38200 | 38200 | 38250 | 38100 | 2324 |
| 553 | 20240419 | 110500 | 14351419000 | 38200 | 38400 | 38400 | 38200 | 3280 |
| 554 | 20240419 | 110400 | 14225927650 | 38300 | 38350 | 38350 | 38250 | 1790 |
| 555 | 20240419 | 110300 | 14157407750 | 38250 | 38350 | 38400 | 38250 | 1264 |
| 556 | 20240419 | 110200 | 14108985350 | 38250 | 38350 | 38450 | 38250 | 5101 |
| 557 | 20240419 | 110100 | 13913620050 | 38350 | 38500 | 38550 | 38300 | 8291 |
| 558 | 20240419 | 110000 | 13595234300 | 38500 | 38550 | 38600 | 38500 | 4468 |
| 559 | 20240419 | 105900 | 13423111500 | 38550 | 38700 | 38700 | 38550 | 4929 |
| 560 | 20240419 | 105800 | 13232736300 | 38700 | 38700 | 38800 | 38700 | 2714 |
| 561 | 20240419 | 105700 | 13127668100 | 38700 | 38800 | 38900 | 38700 | 1626 |
| 562 | 20240419 | 105600 | 13064643850 | 38800 | 38900 | 38950 | 38800 | 1579 |
| 563 | 20240419 | 105500 | 13003319600 | 38900 | 39000 | 39000 | 38850 | 2365 |
| 564 | 20240419 | 105400 | 12911395750 | 39050 | 39050 | 39100 | 38900 | 884 |
| 565 | 20240419 | 105300 | 12876915600 | 39050 | 39050 | 39100 | 39000 | 510 |
| 566 | 20240419 | 105200 | 12856998600 | 39050 | 38900 | 39100 | 38900 | 526 |
| 567 | 20240419 | 105100 | 12836483050 | 38900 | 38900 | 39000 | 38800 | 502 |
| 568 | 20240419 | 105000 | 12816958850 | 38800 | 38800 | 38950 | 38750 | 1211 |
| 569 | 20240419 | 104900 | 12769947950 | 38850 | 38900 | 38900 | 38800 | 2139 |
| 570 | 20240419 | 104800 | 12686860450 | 38900 | 38950 | 39000 | 38900 | 2718 |
| 571 | 20240419 | 104700 | 12581068750 | 39000 | 39000 | 39000 | 38900 | 1013 |
| 572 | 20240419 | 104600 | 12541602700 | 39050 | 38900 | 39050 | 38900 | 2898 |
| 573 | 20240419 | 104500 | 12428849800 | 38900 | 38950 | 39000 | 38900 | 3403 |
| 574 | 20240419 | 104400 | 12296336350 | 38950 | 39100 | 39150 | 38950 | 5010 |
| 575 | 20240419 | 104300 | 12100889850 | 39100 | 39050 | 39150 | 39000 | 982 |
| 576 | 20240419 | 104200 | 12062512100 | 39050 | 38950 | 39050 | 38900 | 1258 |
| 577 | 20240419 | 104100 | 12013468100 | 38950 | 38900 | 39000 | 38900 | 909 |
| 578 | 20240419 | 104000 | 11978059000 | 38900 | 38900 | 38950 | 38850 | 469 |
| 579 | 20240419 | 103900 | 11959812300 | 38900 | 38900 | 38950 | 38900 | 512 |
| 580 | 20240419 | 103800 | 11939895250 | 38900 | 38900 | 39000 | 38900 | 2813 |
| 581 | 20240419 | 103700 | 11830450500 | 38950 | 39000 | 39000 | 38950 | 1131 |
| 582 | 20240419 | 103600 | 11786389300 | 39000 | 38900 | 39000 | 38900 | 960 |
| 583 | 20240419 | 103500 | 11748976650 | 38950 | 38850 | 38950 | 38800 | 1485 |
| 584 | 20240419 | 103400 | 11691320600 | 38800 | 38750 | 38850 | 38600 | 4414 |
| 585 | 20240419 | 103300 | 11520522250 | 38650 | 38950 | 38950 | 38650 | 6456 |
| 586 | 20240419 | 103200 | 11270128650 | 38950 | 39050 | 39100 | 38950 | 2457 |
| 587 | 20240419 | 103100 | 11174283850 | 39200 | 39300 | 39300 | 39000 | 11966 |
| 588 | 20240419 | 103000 | 10706342000 | 39250 | 39350 | 39350 | 39250 | 6182 |
| 589 | 20240419 | 102900 | 10463412850 | 39350 | 39450 | 39450 | 39350 | 3717 |
| 590 | 20240419 | 102800 | 10317048350 | 39450 | 39500 | 39500 | 39400 | 8162 |
| 591 | 20240419 | 102700 | 9994957350 | 39500 | 39500 | 39550 | 39500 | 1473 |
| 592 | 20240419 | 102600 | 9936764950 | 39550 | 39550 | 39600 | 39500 | 1334 |
| 593 | 20240419 | 102500 | 9884043350 | 39500 | 39650 | 39650 | 39500 | 19287 |
| 594 | 20240419 | 102400 | 9120577550 | 39650 | 39650 | 39700 | 39650 | 348 |
| 595 | 20240419 | 102300 | 9106773650 | 39650 | 39700 | 39700 | 39650 | 1372 |
| 596 | 20240419 | 102200 | 9052363550 | 39650 | 39750 | 39800 | 39650 | 3998 |
| 597 | 20240419 | 102100 | 8893704000 | 39700 | 39750 | 39800 | 39700 | 476 |
| 598 | 20240419 | 102000 | 8874797950 | 39750 | 39700 | 39750 | 39700 | 1479 |
| 599 | 20240419 | 101900 | 8816073400 | 39700 | 39750 | 39800 | 39700 | 3369 |
| 600 | 20240419 | 101800 | 8682157100 | 39800 | 39800 | 39800 | 39750 | 994 |
| 601 | 20240419 | 101700 | 8642623550 | 39800 | 39850 | 39850 | 39800 | 1681 |
| 602 | 20240419 | 101600 | 8575700950 | 39800 | 39800 | 39850 | 39800 | 1985 |
| 603 | 20240419 | 101500 | 8496697350 | 39800 | 39850 | 39850 | 39800 | 172 |
| 604 | 20240419 | 101400 | 8489851300 | 39800 | 39850 | 39850 | 39800 | 403 |
| 605 | 20240419 | 101300 | 8473797850 | 39850 | 39800 | 39950 | 39800 | 1269 |
| 606 | 20240419 | 101200 | 8423265650 | 39800 | 39950 | 40000 | 39800 | 3238 |
| 607 | 20240419 | 101100 | 8294177600 | 39900 | 39950 | 39950 | 39900 | 681 |
| 608 | 20240419 | 101000 | 8266978200 | 39950 | 40000 | 40000 | 39950 | 1294 |
| 609 | 20240419 | 100900 | 8215240350 | 40000 | 40100 | 40100 | 40000 | 613 |
| 610 | 20240419 | 100800 | 8190702200 | 40050 | 39900 | 40050 | 39900 | 954 |
| 611 | 20240419 | 100700 | 8152578550 | 39900 | 39950 | 39950 | 39900 | 405 |
| 612 | 20240419 | 100600 | 8136406750 | 39950 | 39900 | 39950 | 39900 | 362 |
| 613 | 20240419 | 100500 | 8121955400 | 39900 | 40000 | 40000 | 39900 | 1738 |
| 614 | 20240419 | 100400 | 8052479250 | 39950 | 39900 | 40000 | 39900 | 1146 |
| 615 | 20240419 | 100300 | 8006723700 | 39900 | 39900 | 39900 | 39800 | 680 |
| 616 | 20240419 | 100200 | 7979611050 | 39850 | 39850 | 39900 | 39800 | 1150 |
| 617 | 20240419 | 100100 | 7933790250 | 39900 | 39750 | 39900 | 39750 | 1301 |
| 618 | 20240419 | 100000 | 7882017350 | 39750 | 39900 | 39900 | 39700 | 9340 |
| 619 | 20240419 | 095900 | 7510476350 | 39900 | 39900 | 39950 | 39850 | 5468 |
| 620 | 20240419 | 095800 | 7292350350 | 39950 | 40000 | 40050 | 39950 | 8344 |
| 621 | 20240419 | 095700 | 6958691450 | 40000 | 40100 | 40150 | 40000 | 4266 |
| 622 | 20240419 | 095600 | 6787934600 | 40100 | 40100 | 40150 | 40050 | 1977 |
| 623 | 20240419 | 095500 | 6708735950 | 40150 | 40100 | 40150 | 40050 | 1277 |
| 624 | 20240419 | 095400 | 6657533200 | 40100 | 40150 | 40150 | 40050 | 1023 |
| 625 | 20240419 | 095300 | 6616553450 | 40150 | 40200 | 40200 | 40050 | 4739 |
| 626 | 20240419 | 095200 | 6426485100 | 40150 | 40150 | 40200 | 40150 | 1451 |
| 627 | 20240419 | 095100 | 6368222300 | 40150 | 40250 | 40250 | 40100 | 4293 |
| 628 | 20240419 | 095000 | 6195749000 | 40200 | 40250 | 40300 | 40200 | 780 |
| 629 | 20240419 | 094900 | 6164349850 | 40300 | 40300 | 40300 | 40250 | 128 |
| 630 | 20240419 | 094800 | 6159197150 | 40300 | 40300 | 40300 | 40250 | 92 |
| 631 | 20240419 | 094700 | 6155489650 | 40300 | 40500 | 40500 | 40300 | 198 |
| 632 | 20240419 | 094600 | 6147504500 | 40500 | 40300 | 40500 | 40250 | 1103 |
| 633 | 20240419 | 094500 | 6103079100 | 40300 | 40250 | 40350 | 40250 | 1006 |
| 634 | 20240419 | 094400 | 6062554750 | 40250 | 40350 | 40350 | 40250 | 653 |
| 635 | 20240419 | 094300 | 6036247450 | 40350 | 40350 | 40350 | 40300 | 400 |
| 636 | 20240419 | 094200 | 6020122800 | 40350 | 40300 | 40350 | 40300 | 1525 |
| 637 | 20240419 | 094100 | 5958649000 | 40350 | 40550 | 40550 | 40350 | 3580 |
| 638 | 20240419 | 094000 | 5813781350 | 40600 | 40500 | 40600 | 40450 | 555 |
| 639 | 20240419 | 093900 | 5791295600 | 40500 | 40450 | 40500 | 40450 | 123 |
| 640 | 20240419 | 093800 | 5786319950 | 40450 | 40500 | 40500 | 40400 | 373 |
| 641 | 20240419 | 093700 | 5771239650 | 40400 | 40450 | 40550 | 40400 | 3195 |
| 642 | 20240419 | 093600 | 5641910450 | 40400 | 40300 | 40500 | 40250 | 1160 |
| 643 | 20240419 | 093500 | 5595079750 | 40300 | 40300 | 40300 | 40200 | 872 |
| 644 | 20240419 | 093400 | 5559969300 | 40250 | 40100 | 40250 | 40050 | 1922 |
| 645 | 20240419 | 093300 | 5482878500 | 40100 | 40150 | 40150 | 40050 | 6307 |
| 646 | 20240419 | 093200 | 5230136050 | 40050 | 40100 | 40150 | 40050 | 3933 |
| 647 | 20240419 | 093100 | 5072404550 | 40100 | 40200 | 40200 | 40100 | 5924 |
| 648 | 20240419 | 093000 | 4834554250 | 40200 | 40300 | 40400 | 40200 | 3454 |
| 649 | 20240419 | 092900 | 4695646700 | 40300 | 40350 | 40400 | 40300 | 1454 |
| 650 | 20240419 | 092800 | 4637028400 | 40400 | 40350 | 40400 | 40300 | 1874 |
| 651 | 20240419 | 092700 | 4561460250 | 40350 | 40400 | 40450 | 40350 | 1522 |
| 652 | 20240419 | 092600 | 4500007100 | 40400 | 40300 | 40400 | 40200 | 1494 |
| 653 | 20240419 | 092500 | 4439861850 | 40300 | 40400 | 40400 | 40200 | 4943 |
| 654 | 20240419 | 092400 | 4240708200 | 40400 | 40400 | 40400 | 40350 | 985 |
| 655 | 20240419 | 092300 | 4200930200 | 40300 | 40450 | 40450 | 40300 | 1422 |
| 656 | 20240419 | 092200 | 4143590650 | 40450 | 40400 | 40500 | 40300 | 1760 |
| 657 | 20240419 | 092100 | 4072577050 | 40400 | 40300 | 40400 | 40250 | 2022 |
| 658 | 20240419 | 092000 | 3991047500 | 40300 | 40300 | 40350 | 40300 | 2107 |
| 659 | 20240419 | 091900 | 3906133450 | 40300 | 40350 | 40450 | 40300 | 2038 |
| 660 | 20240419 | 091800 | 3823874300 | 40300 | 40400 | 40450 | 40300 | 3471 |
| 661 | 20240419 | 091700 | 3683822400 | 40350 | 40500 | 40500 | 40350 | 2442 |
| 662 | 20240419 | 091600 | 3585122300 | 40500 | 40500 | 40550 | 40400 | 3611 |
| 663 | 20240419 | 091500 | 3438959650 | 40500 | 40550 | 40550 | 40500 | 4432 |
| 664 | 20240419 | 091400 | 3259288800 | 40500 | 40550 | 40650 | 40500 | 2149 |
| 665 | 20240419 | 091300 | 3172101000 | 40550 | 40600 | 40600 | 40500 | 2138 |
| 666 | 20240419 | 091200 | 3085426600 | 40600 | 40400 | 40600 | 40400 | 1107 |
| 667 | 20240419 | 091100 | 3040604550 | 40400 | 40550 | 40550 | 40300 | 9297 |
| 668 | 20240419 | 091000 | 2664647250 | 40550 | 40800 | 40850 | 40550 | 9881 |
| 669 | 20240419 | 090900 | 2262604400 | 40800 | 40750 | 40850 | 40700 | 2859 |
| 670 | 20240419 | 090800 | 2146036350 | 40700 | 40800 | 40850 | 40700 | 4458 |
| 671 | 20240419 | 090700 | 1964329250 | 40750 | 40950 | 41000 | 40750 | 7479 |
| 672 | 20240419 | 090600 | 1658909250 | 40950 | 41200 | 41200 | 40900 | 13254 |
| 673 | 20240419 | 090500 | 1115040050 | 41200 | 41300 | 41400 | 41200 | 2612 |
| 674 | 20240419 | 090400 | 1007328400 | 41350 | 41250 | 41400 | 41200 | 1301 |
| 675 | 20240419 | 090300 | 953635700 | 41250 | 41200 | 41400 | 41200 | 1358 |
| 676 | 20240419 | 090200 | 897596600 | 41300 | 41450 | 41500 | 41200 | 1594 |
| 677 | 20240419 | 090100 | 831771000 | 41500 | 41500 | 41500 | 41000 | 7004 |
| 678 | 20240419 | 090000 | 542739950 | 41500 | 41600 | 41650 | 41100 | 13085 |