37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 201900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 3 | 20240419 | 201800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240419 | 201700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240419 | 201600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240419 | 201500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240419 | 201400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240419 | 201300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240419 | 201200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240419 | 201100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240419 | 201000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240419 | 200900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240419 | 200800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240419 | 200700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240419 | 200600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240419 | 200500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240419 | 200400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240419 | 200300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240419 | 200200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240419 | 200100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240419 | 200000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240419 | 195900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240419 | 195800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240419 | 195700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240419 | 195600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240419 | 195500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240419 | 195400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240419 | 195300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240419 | 195200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240419 | 195100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240419 | 195000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240419 | 194900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 33 | 20240419 | 194800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240419 | 194700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240419 | 194600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240419 | 194500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240419 | 194400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240419 | 194300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240419 | 194200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240419 | 194100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240419 | 194000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240419 | 193900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240419 | 193800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240419 | 193700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240419 | 193600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240419 | 193500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240419 | 193400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240419 | 193300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240419 | 193200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240419 | 193100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240419 | 193000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240419 | 192900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240419 | 192800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240419 | 192700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240419 | 192600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240419 | 192500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240419 | 192400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240419 | 192300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240419 | 192200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240419 | 192100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240419 | 192000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240419 | 191900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 63 | 20240419 | 191800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240419 | 191700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240419 | 191600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240419 | 191500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240419 | 191400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240419 | 191300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240419 | 191200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240419 | 191100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240419 | 191000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240419 | 190900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240419 | 190800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240419 | 190700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240419 | 190600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240419 | 190500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240419 | 190400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240419 | 190300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240419 | 190200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240419 | 190100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240419 | 190000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240419 | 185900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240419 | 185800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240419 | 185700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240419 | 185600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240419 | 185500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240419 | 185400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240419 | 185300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240419 | 185200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240419 | 185100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240419 | 185000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240419 | 184900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 93 | 20240419 | 184800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240419 | 184700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240419 | 184600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240419 | 184500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240419 | 184400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240419 | 184300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240419 | 184200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240419 | 184100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240419 | 184000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240419 | 183900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240419 | 183800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240419 | 183700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240419 | 183600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240419 | 183500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240419 | 183400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240419 | 183300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240419 | 183200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240419 | 183100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240419 | 183000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240419 | 182900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240419 | 182800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240419 | 182700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240419 | 182600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240419 | 182500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240419 | 182400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240419 | 182300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240419 | 182200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240419 | 182100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240419 | 182000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240419 | 181900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 123 | 20240419 | 181800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240419 | 181700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240419 | 181600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240419 | 181500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240419 | 181400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240419 | 181300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240419 | 181200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240419 | 181100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240419 | 181000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240419 | 180900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240419 | 180800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240419 | 180700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240419 | 180600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240419 | 180500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240419 | 180400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240419 | 180300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240419 | 180200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240419 | 180100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240419 | 180000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240419 | 175900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240419 | 175800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240419 | 175700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240419 | 175600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240419 | 175500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240419 | 175400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240419 | 175300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240419 | 175200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240419 | 175100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240419 | 175000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240419 | 174900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 153 | 20240419 | 174800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240419 | 174700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240419 | 174600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240419 | 174500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240419 | 174400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240419 | 174300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240419 | 174200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240419 | 174100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240419 | 174000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240419 | 173900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240419 | 173800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240419 | 173700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240419 | 173600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240419 | 173500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240419 | 173400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240419 | 173300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240419 | 173200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240419 | 173100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240419 | 173000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240419 | 172900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240419 | 172800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240419 | 172700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240419 | 172600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240419 | 172500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240419 | 172400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240419 | 172300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240419 | 172200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240419 | 172100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240419 | 172000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240419 | 171900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 183 | 20240419 | 171800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240419 | 171700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240419 | 171600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240419 | 171500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240419 | 171400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240419 | 171300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240419 | 171200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240419 | 171100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240419 | 171000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240419 | 170900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240419 | 170800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240419 | 170700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240419 | 170600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240419 | 170500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240419 | 170400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240419 | 170300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240419 | 170200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240419 | 170100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240419 | 170000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240419 | 165900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240419 | 165800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240419 | 165700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240419 | 165600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240419 | 165500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240419 | 165400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240419 | 165300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240419 | 165200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240419 | 165100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240419 | 165000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240419 | 164900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 213 | 20240419 | 164800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240419 | 164700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240419 | 164600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240419 | 164500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240419 | 164400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240419 | 164300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240419 | 164200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240419 | 164100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240419 | 164000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240419 | 163900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20240419 | 163800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20240419 | 163700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20240419 | 163600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20240419 | 163500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20240419 | 163400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20240419 | 163300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20240419 | 163200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20240419 | 163100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20240419 | 163000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20240419 | 162900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20240419 | 162800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20240419 | 162700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20240419 | 162600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20240419 | 162500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20240419 | 162400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20240419 | 162300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20240419 | 162200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20240419 | 162100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20240419 | 162000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20240419 | 161900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 243 | 20240419 | 161800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 244 | 20240419 | 161700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 245 | 20240419 | 161600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 246 | 20240419 | 161500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 247 | 20240419 | 161400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 248 | 20240419 | 161300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 249 | 20240419 | 161200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 250 | 20240419 | 161100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 251 | 20240419 | 161000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 252 | 20240419 | 160900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 253 | 20240419 | 160800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 254 | 20240419 | 160700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 255 | 20240419 | 160600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 256 | 20240419 | 160500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 257 | 20240419 | 160400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 258 | 20240419 | 160300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 259 | 20240419 | 160200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 260 | 20240419 | 160100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 261 | 20240419 | 160000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 262 | 20240419 | 155900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 263 | 20240419 | 155800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 264 | 20240419 | 155700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 265 | 20240419 | 155600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 266 | 20240419 | 155500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 267 | 20240419 | 155400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 268 | 20240419 | 155300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 269 | 20240419 | 155200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 270 | 20240419 | 155100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 271 | 20240419 | 155000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 272 | 20240419 | 154900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 273 | 20240419 | 154800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 274 | 20240419 | 154700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 275 | 20240419 | 154600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 276 | 20240419 | 154500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 277 | 20240419 | 154400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 278 | 20240419 | 154300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 279 | 20240419 | 154200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 280 | 20240419 | 154100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 281 | 20240419 | 154000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 282 | 20240419 | 153900 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 283 | 20240419 | 153800 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 284 | 20240419 | 153700 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 285 | 20240419 | 153600 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 286 | 20240419 | 153500 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 287 | 20240419 | 153400 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 288 | 20240419 | 153300 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 289 | 20240419 | 153200 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 290 | 20240419 | 153100 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 291 | 20240419 | 153000 | 19876157600 | 39500 | 39500 | 39500 | 39500 | 11308 |
| 292 | 20240419 | 152900 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 293 | 20240419 | 152800 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 294 | 20240419 | 152700 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 295 | 20240419 | 152600 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 296 | 20240419 | 152500 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 297 | 20240419 | 152400 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 298 | 20240419 | 152300 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 299 | 20240419 | 152200 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 300 | 20240419 | 152100 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 301 | 20240419 | 152000 | 19429491600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 302 | 20240419 | 151900 | 19429491600 | 39550 | 39550 | 39550 | 39500 | 1815 |
| 303 | 20240419 | 151800 | 19357766550 | 39550 | 39650 | 39650 | 39500 | 7066 |
| 304 | 20240419 | 151700 | 19078378400 | 39650 | 39600 | 39650 | 39600 | 563 |
| 305 | 20240419 | 151600 | 19056065050 | 39650 | 39650 | 39650 | 39600 | 405 |
| 306 | 20240419 | 151500 | 19040011700 | 39650 | 39600 | 39650 | 39550 | 1097 |
| 307 | 20240419 | 151400 | 18996569300 | 39550 | 39550 | 39600 | 39550 | 49 |
| 308 | 20240419 | 151300 | 18994629950 | 39550 | 39600 | 39600 | 39550 | 155 |
| 309 | 20240419 | 151200 | 18988498450 | 39600 | 39550 | 39600 | 39500 | 558 |
| 310 | 20240419 | 151100 | 18966416900 | 39550 | 39550 | 39600 | 39500 | 1926 |
| 311 | 20240419 | 151000 | 18890248050 | 39600 | 39650 | 39650 | 39550 | 916 |
| 312 | 20240419 | 150900 | 18853970750 | 39650 | 39650 | 39650 | 39600 | 487 |
| 313 | 20240419 | 150800 | 18834661400 | 39600 | 39600 | 39650 | 39550 | 570 |
| 314 | 20240419 | 150700 | 18812079400 | 39550 | 39600 | 39600 | 39550 | 805 |
| 315 | 20240419 | 150600 | 18780203800 | 39700 | 39700 | 39700 | 39650 | 739 |
| 316 | 20240419 | 150500 | 18750884650 | 39700 | 39550 | 39700 | 39500 | 1376 |
| 317 | 20240419 | 150400 | 18696460250 | 39550 | 39550 | 39600 | 39550 | 746 |
| 318 | 20240419 | 150300 | 18666954900 | 39550 | 39750 | 39750 | 39550 | 4110 |
| 319 | 20240419 | 150200 | 18504175750 | 39750 | 39750 | 39750 | 39650 | 1282 |
| 320 | 20240419 | 150100 | 18453245250 | 39750 | 39700 | 39750 | 39700 | 1139 |
| 321 | 20240419 | 150000 | 18407995550 | 39750 | 39700 | 39750 | 39700 | 656 |
| 322 | 20240419 | 145900 | 18381929600 | 39700 | 39750 | 39750 | 39700 | 5 |
| 323 | 20240419 | 145800 | 18381730900 | 39750 | 39650 | 39750 | 39650 | 587 |
| 324 | 20240419 | 145700 | 18358441450 | 39650 | 39750 | 39750 | 39650 | 637 |
| 325 | 20240419 | 145600 | 18333151850 | 39750 | 39750 | 39750 | 39750 | 226 |
| 326 | 20240419 | 145500 | 18324168350 | 39750 | 39700 | 39750 | 39700 | 434 |
| 327 | 20240419 | 145400 | 18306926450 | 39700 | 39750 | 39750 | 39700 | 450 |
| 328 | 20240419 | 145300 | 18289054300 | 39750 | 39750 | 39750 | 39700 | 262 |
| 329 | 20240419 | 145200 | 18278647950 | 39750 | 39750 | 39800 | 39700 | 112 |
| 330 | 20240419 | 145100 | 18274197050 | 39800 | 39750 | 39800 | 39700 | 929 |
| 331 | 20240419 | 145000 | 18237264100 | 39800 | 39700 | 39800 | 39700 | 896 |
| 332 | 20240419 | 144900 | 18201664950 | 39700 | 39650 | 39700 | 39650 | 122 |
| 333 | 20240419 | 144800 | 18196826550 | 39650 | 39750 | 39750 | 39650 | 414 |
| 334 | 20240419 | 144700 | 18180394750 | 39750 | 39750 | 39750 | 39700 | 461 |
| 335 | 20240419 | 144600 | 18162071400 | 39800 | 39750 | 39800 | 39750 | 1076 |
| 336 | 20240419 | 144500 | 18119294350 | 39800 | 39750 | 39800 | 39750 | 732 |
| 337 | 20240419 | 144400 | 18090196550 | 39750 | 39750 | 39800 | 39700 | 1665 |
| 338 | 20240419 | 144300 | 18024012700 | 39800 | 39800 | 39800 | 39750 | 323 |
| 339 | 20240419 | 144200 | 18011171050 | 39800 | 39750 | 39800 | 39750 | 703 |
| 340 | 20240419 | 144100 | 17983226200 | 39750 | 39800 | 39800 | 39750 | 924 |
| 341 | 20240419 | 144000 | 17946461050 | 39750 | 39700 | 39750 | 39700 | 4312 |
| 342 | 20240419 | 143900 | 17775063400 | 39700 | 39700 | 39750 | 39700 | 836 |
| 343 | 20240419 | 143800 | 17741869650 | 39700 | 39750 | 39750 | 39700 | 92 |
| 344 | 20240419 | 143700 | 17738214600 | 39700 | 39650 | 39700 | 39650 | 814 |
| 345 | 20240419 | 143600 | 17705899000 | 39650 | 39700 | 39750 | 39650 | 2316 |
| 346 | 20240419 | 143500 | 17613962900 | 39700 | 39650 | 39700 | 39650 | 2139 |
| 347 | 20240419 | 143400 | 17529150200 | 39650 | 39700 | 39700 | 39650 | 2562 |
| 348 | 20240419 | 143300 | 17427550100 | 39650 | 39650 | 39700 | 39650 | 31 |
| 349 | 20240419 | 143200 | 17426320700 | 39650 | 39650 | 39700 | 39650 | 481 |
| 350 | 20240419 | 143100 | 17407248900 | 39650 | 39550 | 39650 | 39550 | 2798 |
| 351 | 20240419 | 143000 | 17296424500 | 39600 | 39500 | 39600 | 39450 | 1829 |
| 352 | 20240419 | 142900 | 17224129250 | 39500 | 39550 | 39550 | 39500 | 102 |
| 353 | 20240419 | 142800 | 17220099750 | 39500 | 39550 | 39550 | 39450 | 194 |
| 354 | 20240419 | 142700 | 17212436350 | 39500 | 39500 | 39550 | 39500 | 80 |
| 355 | 20240419 | 142600 | 17209276200 | 39500 | 39500 | 39500 | 39500 | 136 |
| 356 | 20240419 | 142500 | 17203904200 | 39450 | 39500 | 39500 | 39450 | 273 |
| 357 | 20240419 | 142400 | 17193133600 | 39500 | 39500 | 39500 | 39450 | 132 |
| 358 | 20240419 | 142300 | 17187920900 | 39450 | 39500 | 39500 | 39450 | 34 |
| 359 | 20240419 | 142200 | 17186578600 | 39450 | 39500 | 39500 | 39450 | 185 |
| 360 | 20240419 | 142100 | 17179279650 | 39450 | 39450 | 39450 | 39450 | 62 |
| 361 | 20240419 | 142000 | 17176833750 | 39400 | 39450 | 39500 | 39400 | 124 |
| 362 | 20240419 | 141900 | 17171940850 | 39450 | 39450 | 39450 | 39450 | 205 |
| 363 | 20240419 | 141800 | 17163853600 | 39500 | 39550 | 39550 | 39400 | 932 |
| 364 | 20240419 | 141700 | 17127020750 | 39550 | 39500 | 39600 | 39500 | 489 |
| 365 | 20240419 | 141600 | 17107703700 | 39500 | 39450 | 39600 | 39450 | 709 |
| 366 | 20240419 | 141500 | 17079703400 | 39400 | 39450 | 39450 | 39400 | 5455 |
| 367 | 20240419 | 141400 | 16864716850 | 39450 | 39450 | 39500 | 39450 | 614 |
| 368 | 20240419 | 141300 | 16840494300 | 39450 | 39450 | 39450 | 39450 | 526 |
| 369 | 20240419 | 141200 | 16819743600 | 39400 | 39400 | 39400 | 39400 | 46 |
| 370 | 20240419 | 141100 | 16817931200 | 39400 | 39450 | 39450 | 39400 | 176 |
| 371 | 20240419 | 141000 | 16810989450 | 39500 | 39450 | 39500 | 39450 | 124 |
| 372 | 20240419 | 140900 | 16806094400 | 39450 | 39450 | 39450 | 39450 | 225 |
| 373 | 20240419 | 140800 | 16797218150 | 39500 | 39550 | 39600 | 39500 | 2427 |
| 374 | 20240419 | 140700 | 16701305800 | 39650 | 39600 | 39650 | 39550 | 388 |
| 375 | 20240419 | 140600 | 16685944450 | 39600 | 39600 | 39600 | 39550 | 368 |
| 376 | 20240419 | 140500 | 16671385350 | 39600 | 39650 | 39650 | 39600 | 243 |
| 377 | 20240419 | 140400 | 16661762200 | 39650 | 39550 | 39650 | 39550 | 653 |
| 378 | 20240419 | 140300 | 16635915100 | 39550 | 39550 | 39600 | 39550 | 49 |
| 379 | 20240419 | 140200 | 16633977100 | 39550 | 39600 | 39600 | 39550 | 255 |
| 380 | 20240419 | 140100 | 16623888800 | 39600 | 39450 | 39600 | 39450 | 199 |
| 381 | 20240419 | 140000 | 16616020200 | 39500 | 39450 | 39500 | 39450 | 115 |
| 382 | 20240419 | 135900 | 16611480400 | 39500 | 39450 | 39500 | 39450 | 261 |
| 383 | 20240419 | 135800 | 16601183500 | 39450 | 39500 | 39500 | 39450 | 28 |
| 384 | 20240419 | 135700 | 16600078750 | 39450 | 39500 | 39500 | 39450 | 114 |
| 385 | 20240419 | 135600 | 16595577750 | 39500 | 39550 | 39550 | 39450 | 222 |
| 386 | 20240419 | 135500 | 16586800900 | 39550 | 39550 | 39550 | 39550 | 234 |
| 387 | 20240419 | 135400 | 16577546200 | 39500 | 39500 | 39500 | 39500 | 40 |
| 388 | 20240419 | 135300 | 16575966200 | 39450 | 39550 | 39550 | 39450 | 591 |
| 389 | 20240419 | 135200 | 16552630050 | 39550 | 39500 | 39550 | 39500 | 185 |
| 390 | 20240419 | 135100 | 16545316700 | 39500 | 39500 | 39500 | 39500 | 63 |
| 391 | 20240419 | 135000 | 16542828200 | 39550 | 39550 | 39600 | 39550 | 154 |
| 392 | 20240419 | 134900 | 16536737250 | 39550 | 39500 | 39550 | 39500 | 79 |
| 393 | 20240419 | 134800 | 16533613050 | 39500 | 39500 | 39500 | 39450 | 284 |
| 394 | 20240419 | 134700 | 16522404750 | 39500 | 39500 | 39500 | 39500 | 99 |
| 395 | 20240419 | 134600 | 16518494250 | 39450 | 39500 | 39550 | 39450 | 227 |
| 396 | 20240419 | 134500 | 16509526200 | 39500 | 39500 | 39500 | 39450 | 671 |
| 397 | 20240419 | 134400 | 16483046450 | 39500 | 39500 | 39500 | 39500 | 131 |
| 398 | 20240419 | 134300 | 16477871950 | 39450 | 39500 | 39500 | 39450 | 435 |
| 399 | 20240419 | 134200 | 16460710700 | 39500 | 39550 | 39550 | 39450 | 60 |
| 400 | 20240419 | 134100 | 16458341700 | 39500 | 39500 | 39550 | 39500 | 47 |
| 401 | 20240419 | 134000 | 16456485150 | 39500 | 39550 | 39550 | 39500 | 49 |
| 402 | 20240419 | 133900 | 16454549250 | 39500 | 39500 | 39550 | 39500 | 411 |
| 403 | 20240419 | 133800 | 16438314600 | 39500 | 39500 | 39500 | 39500 | 194 |
| 404 | 20240419 | 133700 | 16430651600 | 39550 | 39550 | 39550 | 39500 | 72 |
| 405 | 20240419 | 133600 | 16427805600 | 39600 | 39550 | 39600 | 39500 | 777 |
| 406 | 20240419 | 133500 | 16397078650 | 39500 | 39550 | 39550 | 39500 | 171 |
| 407 | 20240419 | 133400 | 16390319800 | 39550 | 39600 | 39600 | 39550 | 719 |
| 408 | 20240419 | 133300 | 16361870050 | 39600 | 39700 | 39700 | 39600 | 315 |
| 409 | 20240419 | 133200 | 16349386900 | 39600 | 39750 | 39750 | 39600 | 1591 |
| 410 | 20240419 | 133100 | 16286202900 | 39750 | 39700 | 39750 | 39700 | 166 |
| 411 | 20240419 | 133000 | 16279605050 | 39700 | 39750 | 39750 | 39700 | 277 |
| 412 | 20240419 | 132900 | 16268605800 | 39750 | 39700 | 39750 | 39700 | 164 |
| 413 | 20240419 | 132800 | 16262090050 | 39750 | 39700 | 39750 | 39700 | 38 |
| 414 | 20240419 | 132700 | 16260580800 | 39700 | 39700 | 39750 | 39650 | 1489 |
| 415 | 20240419 | 132600 | 16201446900 | 39700 | 39650 | 39700 | 39650 | 246 |
| 416 | 20240419 | 132500 | 16191687550 | 39650 | 39700 | 39700 | 39650 | 777 |
| 417 | 20240419 | 132400 | 16160841950 | 39750 | 39750 | 39750 | 39700 | 418 |
| 418 | 20240419 | 132300 | 16144232050 | 39750 | 39750 | 39750 | 39750 | 1109 |
| 419 | 20240419 | 132200 | 16100149300 | 39750 | 39800 | 39800 | 39750 | 1365 |
| 420 | 20240419 | 132100 | 16045854550 | 39800 | 39750 | 39800 | 39700 | 2690 |
| 421 | 20240419 | 132000 | 15938922300 | 39700 | 39650 | 39700 | 39650 | 1672 |
| 422 | 20240419 | 131900 | 15872561150 | 39650 | 39600 | 39650 | 39550 | 3047 |
| 423 | 20240419 | 131800 | 15751856750 | 39600 | 39500 | 39600 | 39450 | 4270 |
| 424 | 20240419 | 131700 | 15583081350 | 39500 | 39400 | 39500 | 39350 | 3676 |
| 425 | 20240419 | 131600 | 15438186350 | 39400 | 39350 | 39400 | 39350 | 888 |
| 426 | 20240419 | 131500 | 15403219300 | 39350 | 39350 | 39450 | 39350 | 1448 |
| 427 | 20240419 | 131400 | 15346170700 | 39400 | 39400 | 39450 | 39400 | 846 |
| 428 | 20240419 | 131300 | 15312838050 | 39350 | 39400 | 39450 | 39350 | 1361 |
| 429 | 20240419 | 131200 | 15259228000 | 39400 | 39400 | 39450 | 39400 | 2356 |
| 430 | 20240419 | 131100 | 15166397950 | 39350 | 39400 | 39400 | 39350 | 935 |
| 431 | 20240419 | 131000 | 15129604150 | 39400 | 39400 | 39400 | 39350 | 344 |
| 432 | 20240419 | 130900 | 15116059000 | 39400 | 39300 | 39450 | 39300 | 1488 |
| 433 | 20240419 | 130800 | 15057431900 | 39400 | 39300 | 39400 | 39300 | 1952 |
| 434 | 20240419 | 130700 | 14980683600 | 39250 | 39300 | 39300 | 39250 | 549 |
| 435 | 20240419 | 130600 | 14959124600 | 39300 | 39300 | 39350 | 39300 | 594 |
| 436 | 20240419 | 130500 | 14935770100 | 39300 | 39350 | 39350 | 39300 | 840 |
| 437 | 20240419 | 130400 | 14902754750 | 39350 | 39300 | 39350 | 39250 | 583 |
| 438 | 20240419 | 130300 | 14879843750 | 39250 | 39300 | 39300 | 39250 | 168 |
| 439 | 20240419 | 130200 | 14873241500 | 39300 | 39250 | 39300 | 39200 | 919 |
| 440 | 20240419 | 130100 | 14837164150 | 39250 | 39250 | 39250 | 39200 | 161 |
| 441 | 20240419 | 130000 | 14830847100 | 39200 | 39250 | 39250 | 39200 | 10 |
| 442 | 20240419 | 125900 | 14830454900 | 39200 | 39200 | 39200 | 39200 | 194 |
| 443 | 20240419 | 125800 | 14822850100 | 39200 | 39250 | 39250 | 39200 | 144 |
| 444 | 20240419 | 125700 | 14817198750 | 39250 | 39300 | 39300 | 39250 | 395 |
| 445 | 20240419 | 125600 | 14801694950 | 39300 | 39250 | 39300 | 39200 | 681 |
| 446 | 20240419 | 125500 | 14774970550 | 39250 | 39200 | 39250 | 39150 | 616 |
| 447 | 20240419 | 125400 | 14750821550 | 39200 | 39200 | 39200 | 39200 | 111 |
| 448 | 20240419 | 125300 | 14746470350 | 39200 | 39200 | 39200 | 39150 | 38 |
| 449 | 20240419 | 125200 | 14744981700 | 39200 | 39150 | 39200 | 39100 | 542 |
| 450 | 20240419 | 125100 | 14723741350 | 39100 | 39100 | 39150 | 39100 | 8 |
| 451 | 20240419 | 125000 | 14723428300 | 39100 | 39150 | 39150 | 39100 | 52 |
| 452 | 20240419 | 124900 | 14721393500 | 39100 | 39150 | 39150 | 39100 | 277 |
| 453 | 20240419 | 124800 | 14710549300 | 39150 | 39150 | 39200 | 39150 | 95 |
| 454 | 20240419 | 124700 | 14706828650 | 39150 | 39200 | 39200 | 39150 | 182 |
| 455 | 20240419 | 124600 | 14699703150 | 39200 | 39200 | 39200 | 39200 | 23 |
| 456 | 20240419 | 124500 | 14698801550 | 39200 | 39150 | 39200 | 39150 | 45 |
| 457 | 20240419 | 124400 | 14697038550 | 39150 | 39300 | 39300 | 39150 | 809 |
| 458 | 20240419 | 124300 | 14665281600 | 39300 | 39300 | 39300 | 39300 | 9 |
| 459 | 20240419 | 124200 | 14664927900 | 39300 | 39100 | 39300 | 39100 | 1630 |
| 460 | 20240419 | 124100 | 14601066650 | 39050 | 39050 | 39050 | 39050 | 1 |
| 461 | 20240419 | 124000 | 14601027600 | 39050 | 39100 | 39100 | 39050 | 922 |
| 462 | 20240419 | 123900 | 14564992450 | 39100 | 39150 | 39200 | 39100 | 748 |
| 463 | 20240419 | 123800 | 14535707200 | 39150 | 39150 | 39200 | 39100 | 672 |
| 464 | 20240419 | 123700 | 14509398100 | 39150 | 39200 | 39200 | 39150 | 44 |
| 465 | 20240419 | 123600 | 14507674650 | 39200 | 39200 | 39200 | 39200 | 225 |
| 466 | 20240419 | 123500 | 14498854650 | 39200 | 39200 | 39200 | 39200 | 4 |
| 467 | 20240419 | 123400 | 14498697850 | 39200 | 39250 | 39300 | 39200 | 249 |
| 468 | 20240419 | 123300 | 14488928150 | 39250 | 39250 | 39250 | 39250 | 200 |
| 469 | 20240419 | 123200 | 14481078150 | 39250 | 39300 | 39300 | 39250 | 119 |
| 470 | 20240419 | 123100 | 14476401550 | 39250 | 39300 | 39300 | 39250 | 106 |
| 471 | 20240419 | 123000 | 14472237200 | 39250 | 39250 | 39300 | 39250 | 613 |
| 472 | 20240419 | 122900 | 14448162150 | 39300 | 39300 | 39300 | 39250 | 34 |
| 473 | 20240419 | 122800 | 14446827500 | 39250 | 39200 | 39250 | 39200 | 280 |
| 474 | 20240419 | 122700 | 14435839000 | 39250 | 39250 | 39300 | 39250 | 291 |
| 475 | 20240419 | 122600 | 14424416100 | 39300 | 39300 | 39300 | 39300 | 154 |
| 476 | 20240419 | 122500 | 14418363900 | 39300 | 39300 | 39350 | 39300 | 875 |
| 477 | 20240419 | 122400 | 14383974900 | 39250 | 39250 | 39300 | 39250 | 228 |
| 478 | 20240419 | 122300 | 14375025650 | 39250 | 39250 | 39300 | 39250 | 518 |
| 479 | 20240419 | 122200 | 14354674850 | 39250 | 39150 | 39250 | 39150 | 975 |
| 480 | 20240419 | 122100 | 14316467850 | 39200 | 39300 | 39300 | 39200 | 289 |
| 481 | 20240419 | 122000 | 14305121150 | 39300 | 39300 | 39350 | 39250 | 691 |
| 482 | 20240419 | 121900 | 14277962300 | 39350 | 39150 | 39350 | 39150 | 2372 |
| 483 | 20240419 | 121800 | 14184847700 | 39200 | 39200 | 39200 | 39150 | 1079 |
| 484 | 20240419 | 121700 | 14142551400 | 39200 | 39200 | 39200 | 39150 | 651 |
| 485 | 20240419 | 121600 | 14117032600 | 39150 | 39200 | 39200 | 39150 | 133 |
| 486 | 20240419 | 121500 | 14111823150 | 39200 | 39200 | 39200 | 39200 | 47 |
| 487 | 20240419 | 121400 | 14109980750 | 39200 | 39200 | 39200 | 39150 | 535 |
| 488 | 20240419 | 121300 | 14089009000 | 39200 | 39150 | 39200 | 39150 | 161 |
| 489 | 20240419 | 121200 | 14082698450 | 39150 | 39150 | 39200 | 39150 | 143 |
| 490 | 20240419 | 121100 | 14077099000 | 39150 | 39150 | 39200 | 39150 | 1073 |
| 491 | 20240419 | 121000 | 14035090900 | 39200 | 39350 | 39350 | 39150 | 2411 |
| 492 | 20240419 | 120900 | 13940391150 | 39350 | 39150 | 39350 | 39100 | 6450 |
| 493 | 20240419 | 120800 | 13687576700 | 39150 | 39150 | 39150 | 39100 | 133 |
| 494 | 20240419 | 120700 | 13682370900 | 39150 | 39100 | 39150 | 39100 | 722 |
| 495 | 20240419 | 120600 | 13654138000 | 39100 | 38950 | 39100 | 38950 | 5603 |
| 496 | 20240419 | 120500 | 13435579600 | 39000 | 39000 | 39000 | 38950 | 2043 |
| 497 | 20240419 | 120400 | 13355923400 | 38950 | 39000 | 39000 | 38950 | 458 |
| 498 | 20240419 | 120300 | 13338065850 | 39000 | 38950 | 39000 | 38950 | 73 |
| 499 | 20240419 | 120200 | 13335220900 | 38950 | 38950 | 39000 | 38950 | 608 |
| 500 | 20240419 | 120100 | 13311512850 | 38950 | 38950 | 38950 | 38850 | 261 |
| 501 | 20240419 | 120000 | 13301357850 | 38950 | 38900 | 38950 | 38850 | 955 |
| 502 | 20240419 | 115900 | 13264216250 | 38900 | 38850 | 38900 | 38850 | 759 |
| 503 | 20240419 | 115800 | 13234715750 | 38850 | 38850 | 38850 | 38800 | 406 |
| 504 | 20240419 | 115700 | 13218948550 | 38850 | 38850 | 38900 | 38850 | 744 |
| 505 | 20240419 | 115600 | 13190039500 | 38850 | 38800 | 38850 | 38800 | 39 |
| 506 | 20240419 | 115500 | 13188524400 | 38800 | 38850 | 38850 | 38750 | 471 |
| 507 | 20240419 | 115400 | 13170258100 | 38800 | 38800 | 38800 | 38750 | 1618 |
| 508 | 20240419 | 115300 | 13107482550 | 38800 | 38850 | 38850 | 38800 | 126 |
| 509 | 20240419 | 115200 | 13102593450 | 38850 | 38800 | 38850 | 38750 | 354 |
| 510 | 20240419 | 115100 | 13088858850 | 38800 | 38950 | 38950 | 38800 | 3592 |
| 511 | 20240419 | 115000 | 12949303800 | 38950 | 38950 | 39000 | 38950 | 498 |
| 512 | 20240419 | 114900 | 12929906500 | 38950 | 38950 | 38950 | 38900 | 2227 |
| 513 | 20240419 | 114800 | 12843184800 | 38950 | 38900 | 38950 | 38900 | 882 |
| 514 | 20240419 | 114700 | 12808847400 | 38900 | 39050 | 39050 | 38900 | 934 |
| 515 | 20240419 | 114600 | 12772443800 | 39000 | 39050 | 39050 | 39000 | 1690 |
| 516 | 20240419 | 114500 | 12706457000 | 39000 | 39000 | 39050 | 38950 | 805 |
| 517 | 20240419 | 114400 | 12675086100 | 39000 | 39000 | 39000 | 38950 | 327 |
| 518 | 20240419 | 114300 | 12662333900 | 39000 | 38950 | 39000 | 38950 | 443 |
| 519 | 20240419 | 114200 | 12645061750 | 38950 | 38950 | 38950 | 38900 | 170 |
| 520 | 20240419 | 114100 | 12638440750 | 39000 | 38950 | 39000 | 38950 | 54 |
| 521 | 20240419 | 114000 | 12636335950 | 38900 | 39050 | 39050 | 38850 | 4125 |
| 522 | 20240419 | 113900 | 12475523800 | 39050 | 39050 | 39050 | 39050 | 349 |
| 523 | 20240419 | 113800 | 12461895350 | 39000 | 38950 | 39050 | 38950 | 101 |
| 524 | 20240419 | 113700 | 12457956100 | 38950 | 38950 | 38950 | 38950 | 261 |
| 525 | 20240419 | 113600 | 12447790150 | 38950 | 39100 | 39100 | 38950 | 4053 |
| 526 | 20240419 | 113500 | 12289467300 | 39100 | 39100 | 39100 | 39050 | 800 |
| 527 | 20240419 | 113400 | 12258187350 | 39100 | 39050 | 39100 | 39000 | 887 |
| 528 | 20240419 | 113300 | 12223567950 | 39050 | 39000 | 39050 | 39000 | 1274 |
| 529 | 20240419 | 113200 | 12173843150 | 38950 | 38950 | 39000 | 38950 | 88 |
| 530 | 20240419 | 113100 | 12170412800 | 38950 | 39050 | 39050 | 38900 | 1278 |
| 531 | 20240419 | 113000 | 12120539700 | 39050 | 39100 | 39100 | 39050 | 699 |
| 532 | 20240419 | 112900 | 12093227250 | 39100 | 39100 | 39150 | 39100 | 556 |
| 533 | 20240419 | 112800 | 12071487150 | 39100 | 39050 | 39100 | 39050 | 864 |
| 534 | 20240419 | 112700 | 12037713450 | 39050 | 38900 | 39050 | 38850 | 1641 |
| 535 | 20240419 | 112600 | 11973751500 | 38900 | 38750 | 38900 | 38750 | 900 |
| 536 | 20240419 | 112500 | 11938814650 | 38750 | 38850 | 38850 | 38750 | 85 |
| 537 | 20240419 | 112400 | 11935515100 | 38850 | 38900 | 38950 | 38700 | 3625 |
| 538 | 20240419 | 112300 | 11794543450 | 38900 | 38850 | 38950 | 38700 | 2157 |
| 539 | 20240419 | 112200 | 11710788150 | 38850 | 39000 | 39000 | 38850 | 973 |
| 540 | 20240419 | 112100 | 11672929750 | 39000 | 38950 | 39000 | 38900 | 1298 |
| 541 | 20240419 | 112000 | 11622373500 | 38950 | 38850 | 39000 | 38850 | 1364 |
| 542 | 20240419 | 111900 | 11569242300 | 38850 | 38950 | 38950 | 38850 | 475 |
| 543 | 20240419 | 111800 | 11550770500 | 38950 | 38900 | 38950 | 38850 | 184 |
| 544 | 20240419 | 111700 | 11543611750 | 38950 | 38950 | 39000 | 38950 | 601 |
| 545 | 20240419 | 111600 | 11520202750 | 38950 | 38800 | 38950 | 38800 | 1168 |
| 546 | 20240419 | 111500 | 11474829600 | 38700 | 38750 | 38800 | 38700 | 1003 |
| 547 | 20240419 | 111400 | 11435949100 | 38750 | 38900 | 38900 | 38750 | 843 |
| 548 | 20240419 | 111300 | 11403221950 | 38900 | 39050 | 39050 | 38900 | 1972 |
| 549 | 20240419 | 111200 | 11326280100 | 39000 | 39050 | 39100 | 39000 | 1057 |
| 550 | 20240419 | 111100 | 11285030100 | 39050 | 39000 | 39050 | 39000 | 802 |
| 551 | 20240419 | 111000 | 11253730350 | 39000 | 38950 | 39000 | 38950 | 1032 |
| 552 | 20240419 | 110900 | 11213525000 | 38900 | 38900 | 38950 | 38850 | 690 |
| 553 | 20240419 | 110800 | 11186700800 | 38950 | 38900 | 38950 | 38850 | 1073 |
| 554 | 20240419 | 110700 | 11144977450 | 38900 | 38850 | 38900 | 38800 | 350 |
| 555 | 20240419 | 110600 | 11131366450 | 38850 | 38900 | 38950 | 38850 | 513 |
| 556 | 20240419 | 110500 | 11111414250 | 38950 | 38950 | 39000 | 38900 | 680 |
| 557 | 20240419 | 110400 | 11084953550 | 38900 | 38950 | 39000 | 38900 | 766 |
| 558 | 20240419 | 110300 | 11055135350 | 38950 | 38850 | 38950 | 38850 | 444 |
| 559 | 20240419 | 110200 | 11037867150 | 38900 | 38850 | 38900 | 38800 | 321 |
| 560 | 20240419 | 110100 | 11025399800 | 38850 | 38750 | 38900 | 38750 | 1018 |
| 561 | 20240419 | 110000 | 10985888850 | 38750 | 38750 | 38800 | 38700 | 1975 |
| 562 | 20240419 | 105900 | 10909368150 | 38750 | 38900 | 38900 | 38750 | 2030 |
| 563 | 20240419 | 105800 | 10830560400 | 38900 | 39000 | 39000 | 38850 | 3425 |
| 564 | 20240419 | 105700 | 10697305300 | 39000 | 39050 | 39050 | 38950 | 1388 |
| 565 | 20240419 | 105600 | 10643108750 | 39050 | 38950 | 39050 | 38950 | 320 |
| 566 | 20240419 | 105500 | 10630632950 | 38950 | 39100 | 39100 | 38950 | 2152 |
| 567 | 20240419 | 105400 | 10546711050 | 39050 | 39100 | 39100 | 39000 | 1533 |
| 568 | 20240419 | 105300 | 10486869250 | 39100 | 39150 | 39200 | 39050 | 1730 |
| 569 | 20240419 | 105200 | 10419162100 | 39100 | 39150 | 39150 | 39100 | 960 |
| 570 | 20240419 | 105100 | 10381604950 | 39150 | 39150 | 39200 | 39150 | 594 |
| 571 | 20240419 | 105000 | 10358349800 | 39150 | 39150 | 39150 | 39150 | 2177 |
| 572 | 20240419 | 104900 | 10273120250 | 39100 | 39150 | 39150 | 39050 | 1998 |
| 573 | 20240419 | 104800 | 10194985450 | 39150 | 39100 | 39350 | 39100 | 814 |
| 574 | 20240419 | 104700 | 10163116400 | 39100 | 39350 | 39350 | 39100 | 651 |
| 575 | 20240419 | 104600 | 10137563000 | 39400 | 39200 | 39450 | 39200 | 3821 |
| 576 | 20240419 | 104500 | 9987368350 | 39150 | 39250 | 39400 | 39150 | 1140 |
| 577 | 20240419 | 104400 | 9942666300 | 39250 | 39400 | 39400 | 39250 | 716 |
| 578 | 20240419 | 104300 | 9914511150 | 39400 | 39400 | 39400 | 39400 | 1827 |
| 579 | 20240419 | 104200 | 9842527350 | 39400 | 39350 | 39400 | 39350 | 579 |
| 580 | 20240419 | 104100 | 9819714950 | 39350 | 39350 | 39400 | 39350 | 223 |
| 581 | 20240419 | 104000 | 9810938450 | 39400 | 39350 | 39400 | 39350 | 3730 |
| 582 | 20240419 | 103900 | 9663992950 | 39250 | 39350 | 39400 | 39250 | 569 |
| 583 | 20240419 | 103800 | 9641643400 | 39400 | 39400 | 39400 | 39250 | 282 |
| 584 | 20240419 | 103700 | 9630553050 | 39350 | 39400 | 39400 | 39350 | 564 |
| 585 | 20240419 | 103600 | 9608338350 | 39400 | 39250 | 39400 | 39250 | 1655 |
| 586 | 20240419 | 103500 | 9543188200 | 39250 | 39300 | 39350 | 39200 | 312 |
| 587 | 20240419 | 103400 | 9530931150 | 39250 | 39350 | 39350 | 39250 | 380 |
| 588 | 20240419 | 103300 | 9515989850 | 39350 | 39250 | 39500 | 39250 | 1967 |
| 589 | 20240419 | 103200 | 9438614800 | 39250 | 39350 | 39350 | 39250 | 1455 |
| 590 | 20240419 | 103100 | 9381444700 | 39350 | 39400 | 39400 | 39350 | 248 |
| 591 | 20240419 | 103000 | 9371683300 | 39450 | 39450 | 39500 | 39400 | 3795 |
| 592 | 20240419 | 102900 | 9222005100 | 39450 | 39500 | 39500 | 39450 | 221 |
| 593 | 20240419 | 102800 | 9213279550 | 39500 | 39500 | 39500 | 39450 | 290 |
| 594 | 20240419 | 102700 | 9201825600 | 39500 | 39350 | 39500 | 39350 | 830 |
| 595 | 20240419 | 102600 | 9169057250 | 39300 | 39300 | 39400 | 39150 | 2898 |
| 596 | 20240419 | 102500 | 9055223950 | 39300 | 39300 | 39300 | 39250 | 819 |
| 597 | 20240419 | 102400 | 9023043700 | 39400 | 39350 | 39400 | 39350 | 973 |
| 598 | 20240419 | 102300 | 8984755300 | 39350 | 39250 | 39400 | 39200 | 1655 |
| 599 | 20240419 | 102200 | 8919723600 | 39250 | 39450 | 39450 | 39250 | 1483 |
| 600 | 20240419 | 102100 | 8861305500 | 39450 | 39700 | 39700 | 39450 | 2375 |
| 601 | 20240419 | 102000 | 8767460550 | 39650 | 39600 | 39650 | 39500 | 1225 |
| 602 | 20240419 | 101900 | 8718950100 | 39600 | 39550 | 39600 | 39550 | 375 |
| 603 | 20240419 | 101800 | 8704108550 | 39550 | 39600 | 39600 | 39550 | 509 |
| 604 | 20240419 | 101700 | 8683970650 | 39600 | 39500 | 39600 | 39500 | 1198 |
| 605 | 20240419 | 101600 | 8636588600 | 39550 | 39450 | 39550 | 39450 | 459 |
| 606 | 20240419 | 101500 | 8618447950 | 39450 | 39550 | 39600 | 39450 | 2309 |
| 607 | 20240419 | 101400 | 8527255900 | 39600 | 39600 | 39650 | 39550 | 1549 |
| 608 | 20240419 | 101300 | 8465921100 | 39600 | 39700 | 39750 | 39550 | 800 |
| 609 | 20240419 | 101200 | 8434179500 | 39700 | 39800 | 39850 | 39700 | 890 |
| 610 | 20240419 | 101100 | 8398777700 | 39850 | 39950 | 40000 | 39850 | 4739 |
| 611 | 20240419 | 101000 | 8209581850 | 39950 | 39900 | 39950 | 39900 | 354 |
| 612 | 20240419 | 100900 | 8195441450 | 39850 | 40000 | 40000 | 39850 | 2024 |
| 613 | 20240419 | 100800 | 8114666750 | 39950 | 39950 | 40000 | 39900 | 2673 |
| 614 | 20240419 | 100700 | 8007932650 | 39950 | 39900 | 39950 | 39900 | 2098 |
| 615 | 20240419 | 100600 | 7924140500 | 39950 | 39850 | 39950 | 39850 | 1147 |
| 616 | 20240419 | 100500 | 7878383200 | 39850 | 39950 | 39950 | 39800 | 3243 |
| 617 | 20240419 | 100400 | 7749013800 | 39900 | 39850 | 39950 | 39850 | 3120 |
| 618 | 20240419 | 100300 | 7624558600 | 39850 | 39750 | 39850 | 39750 | 2951 |
| 619 | 20240419 | 100200 | 7507011700 | 39750 | 39800 | 39800 | 39700 | 2082 |
| 620 | 20240419 | 100100 | 7424260150 | 39750 | 39800 | 39800 | 39650 | 500 |
| 621 | 20240419 | 100000 | 7404389500 | 39750 | 39700 | 39800 | 39500 | 3798 |
| 622 | 20240419 | 095900 | 7253599650 | 39750 | 39550 | 39750 | 39500 | 1820 |
| 623 | 20240419 | 095800 | 7181479350 | 39550 | 39700 | 39750 | 39450 | 6630 |
| 624 | 20240419 | 095700 | 6919054950 | 39700 | 39850 | 39900 | 39550 | 5318 |
| 625 | 20240419 | 095600 | 6707600250 | 39900 | 39900 | 39950 | 39800 | 7092 |
| 626 | 20240419 | 095500 | 6424651900 | 39850 | 39800 | 39900 | 39800 | 6389 |
| 627 | 20240419 | 095400 | 6170140050 | 39750 | 39850 | 39900 | 39750 | 6109 |
| 628 | 20240419 | 095300 | 5926851100 | 39850 | 39650 | 39850 | 39650 | 4450 |
| 629 | 20240419 | 095200 | 5749865750 | 39750 | 39400 | 39750 | 39350 | 17817 |
| 630 | 20240419 | 095100 | 5043111500 | 39400 | 39300 | 39450 | 39300 | 5715 |
| 631 | 20240419 | 095000 | 4818203850 | 39300 | 39250 | 39350 | 39250 | 2946 |
| 632 | 20240419 | 094900 | 4702466850 | 39200 | 39250 | 39250 | 39200 | 182 |
| 633 | 20240419 | 094800 | 4695326550 | 39150 | 39200 | 39250 | 39100 | 1451 |
| 634 | 20240419 | 094700 | 4638485300 | 39200 | 39200 | 39250 | 39150 | 2311 |
| 635 | 20240419 | 094600 | 4547928250 | 39250 | 39200 | 39250 | 39200 | 671 |
| 636 | 20240419 | 094500 | 4521605100 | 39200 | 39200 | 39250 | 39150 | 1142 |
| 637 | 20240419 | 094400 | 4476830300 | 39200 | 39050 | 39200 | 39050 | 1424 |
| 638 | 20240419 | 094300 | 4421160450 | 39000 | 39000 | 39100 | 39000 | 607 |
| 639 | 20240419 | 094200 | 4397467800 | 39000 | 38950 | 39000 | 38900 | 347 |
| 640 | 20240419 | 094100 | 4383946650 | 38950 | 38900 | 39000 | 38900 | 577 |
| 641 | 20240419 | 094000 | 4361473600 | 38900 | 39000 | 39000 | 38900 | 1203 |
| 642 | 20240419 | 093900 | 4314644000 | 39000 | 39000 | 39050 | 39000 | 1061 |
| 643 | 20240419 | 093800 | 4273252300 | 39000 | 39150 | 39150 | 39000 | 2994 |
| 644 | 20240419 | 093700 | 4156300950 | 39050 | 38950 | 39400 | 38900 | 7561 |
| 645 | 20240419 | 093600 | 3860647800 | 38850 | 38850 | 38950 | 38850 | 1974 |
| 646 | 20240419 | 093500 | 3783897500 | 38750 | 38850 | 38900 | 38750 | 2077 |
| 647 | 20240419 | 093400 | 3703230300 | 38850 | 38600 | 38850 | 38600 | 813 |
| 648 | 20240419 | 093300 | 3671706850 | 38600 | 38700 | 38700 | 38550 | 1476 |
| 649 | 20240419 | 093200 | 3614749450 | 38700 | 38650 | 38850 | 38600 | 4487 |
| 650 | 20240419 | 093100 | 3440998950 | 38700 | 38700 | 38700 | 38650 | 491 |
| 651 | 20240419 | 093000 | 3422007550 | 38650 | 38550 | 38700 | 38450 | 2719 |
| 652 | 20240419 | 092900 | 3317204250 | 38550 | 38550 | 38600 | 38500 | 589 |
| 653 | 20240419 | 092800 | 3294494500 | 38650 | 38650 | 38750 | 38600 | 4575 |
| 654 | 20240419 | 092700 | 3117683900 | 38650 | 38850 | 38850 | 38600 | 4418 |
| 655 | 20240419 | 092600 | 2946308200 | 38850 | 38450 | 38850 | 38400 | 4408 |
| 656 | 20240419 | 092500 | 2776086900 | 38450 | 38100 | 38500 | 38100 | 4160 |
| 657 | 20240419 | 092400 | 2616673250 | 38100 | 37950 | 38100 | 37900 | 2779 |
| 658 | 20240419 | 092300 | 2511095800 | 37900 | 37900 | 37950 | 37850 | 978 |
| 659 | 20240419 | 092200 | 2474029750 | 37900 | 37900 | 37950 | 37900 | 811 |
| 660 | 20240419 | 092100 | 2443277600 | 37900 | 37850 | 37900 | 37850 | 1510 |
| 661 | 20240419 | 092000 | 2386112600 | 37850 | 37850 | 37850 | 37700 | 2327 |
| 662 | 20240419 | 091900 | 2298192450 | 37800 | 37850 | 37850 | 37800 | 415 |
| 663 | 20240419 | 091800 | 2282502300 | 37850 | 37850 | 37850 | 37800 | 1457 |
| 664 | 20240419 | 091700 | 2227357500 | 37850 | 37800 | 37850 | 37800 | 163 |
| 665 | 20240419 | 091600 | 2221188950 | 37800 | 37650 | 37850 | 37650 | 2049 |
| 666 | 20240419 | 091500 | 2143921450 | 37650 | 37750 | 37750 | 37600 | 3732 |
| 667 | 20240419 | 091400 | 2003276600 | 37750 | 37700 | 37750 | 37700 | 198 |
| 668 | 20240419 | 091300 | 1995805350 | 37700 | 37700 | 37750 | 37700 | 682 |
| 669 | 20240419 | 091200 | 1970093800 | 37700 | 37650 | 37700 | 37650 | 1025 |
| 670 | 20240419 | 091100 | 1931459400 | 37650 | 37650 | 37750 | 37600 | 2725 |
| 671 | 20240419 | 091000 | 1828848150 | 37600 | 37800 | 37800 | 37600 | 7309 |
| 672 | 20240419 | 090900 | 1553413150 | 37800 | 37850 | 37900 | 37750 | 2212 |
| 673 | 20240419 | 090800 | 1469754900 | 37850 | 37850 | 37900 | 37850 | 414 |
| 674 | 20240419 | 090700 | 1454081100 | 37850 | 37900 | 37900 | 37850 | 545 |
| 675 | 20240419 | 090600 | 1433430900 | 37900 | 37800 | 37900 | 37750 | 2954 |
| 676 | 20240419 | 090500 | 1321807650 | 37750 | 37900 | 37950 | 37750 | 4853 |
| 677 | 20240419 | 090400 | 1138070000 | 37850 | 37950 | 37950 | 37850 | 2198 |
| 678 | 20240419 | 090300 | 1054741250 | 37950 | 37900 | 38050 | 37850 | 2223 |
| 679 | 20240419 | 090200 | 970448700 | 37900 | 37700 | 38000 | 37700 | 3362 |
| 680 | 20240419 | 090100 | 843200800 | 37700 | 38200 | 38200 | 37500 | 6741 |
| 681 | 20240419 | 090000 | 588497250 | 38050 | 38450 | 38600 | 37950 | 15339 |