38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 204300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 3 | 20240418 | 204200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240418 | 204100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240418 | 204000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240418 | 203900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240418 | 203800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240418 | 203700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240418 | 203600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240418 | 203500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240418 | 203400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240418 | 203300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240418 | 203200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240418 | 203100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240418 | 203000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240418 | 202900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240418 | 202800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240418 | 202700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240418 | 202600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240418 | 202500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240418 | 202400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240418 | 202300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240418 | 202200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240418 | 202100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240418 | 202000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240418 | 201900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240418 | 201800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240418 | 201700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240418 | 201600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240418 | 201500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240418 | 201400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240418 | 201300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 33 | 20240418 | 201200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240418 | 201100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240418 | 201000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240418 | 200900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240418 | 200800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240418 | 200700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240418 | 200600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240418 | 200500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240418 | 200400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240418 | 200300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240418 | 200200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240418 | 200100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240418 | 200000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240418 | 195900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240418 | 195800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240418 | 195700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240418 | 195600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240418 | 195500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240418 | 195400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240418 | 195300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240418 | 195200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240418 | 195100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240418 | 195000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240418 | 194900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240418 | 194800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240418 | 194700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240418 | 194600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240418 | 194500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240418 | 194400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240418 | 194300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 63 | 20240418 | 194200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240418 | 194100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240418 | 194000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240418 | 193900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240418 | 193800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240418 | 193700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240418 | 193600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240418 | 193500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240418 | 193400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240418 | 193300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240418 | 193200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240418 | 193100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240418 | 193000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240418 | 192900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240418 | 192800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240418 | 192700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240418 | 192600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240418 | 192500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240418 | 192400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240418 | 192300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240418 | 192200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240418 | 192100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240418 | 192000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240418 | 191900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240418 | 191800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240418 | 191700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240418 | 191600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240418 | 191500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240418 | 191400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240418 | 191300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 93 | 20240418 | 191200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240418 | 191100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240418 | 191000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240418 | 190900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240418 | 190800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240418 | 190700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240418 | 190600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240418 | 190500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240418 | 190400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240418 | 190300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240418 | 190200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240418 | 190100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240418 | 190000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240418 | 185900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240418 | 185800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240418 | 185700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240418 | 185600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240418 | 185500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240418 | 185400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240418 | 185300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240418 | 185200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240418 | 185100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240418 | 185000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240418 | 184900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240418 | 184800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240418 | 184700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240418 | 184600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240418 | 184500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240418 | 184400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240418 | 184300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 123 | 20240418 | 184200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240418 | 184100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240418 | 184000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240418 | 183900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240418 | 183800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240418 | 183700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240418 | 183600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240418 | 183500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240418 | 183400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240418 | 183300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240418 | 183200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240418 | 183100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240418 | 183000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240418 | 182900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240418 | 182800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240418 | 182700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240418 | 182600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240418 | 182500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240418 | 182400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240418 | 182300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240418 | 182200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240418 | 182100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240418 | 182000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240418 | 181900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240418 | 181800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240418 | 181700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240418 | 181600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240418 | 181500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240418 | 181400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240418 | 181300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 153 | 20240418 | 181200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240418 | 181100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240418 | 181000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240418 | 180900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240418 | 180800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240418 | 180700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240418 | 180600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240418 | 180500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240418 | 180400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240418 | 180300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240418 | 180200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240418 | 180100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240418 | 180000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240418 | 175900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240418 | 175800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240418 | 175700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240418 | 175600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240418 | 175500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240418 | 175400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240418 | 175300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240418 | 175200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240418 | 175100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240418 | 175000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240418 | 174900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240418 | 174800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240418 | 174700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240418 | 174600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240418 | 174500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240418 | 174400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240418 | 174300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 183 | 20240418 | 174200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240418 | 174100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240418 | 174000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240418 | 173900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240418 | 173800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240418 | 173700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240418 | 173600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240418 | 173500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240418 | 173400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240418 | 173300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240418 | 173200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240418 | 173100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240418 | 173000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240418 | 172900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240418 | 172800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240418 | 172700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240418 | 172600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240418 | 172500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240418 | 172400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240418 | 172300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240418 | 172200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240418 | 172100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240418 | 172000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240418 | 171900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240418 | 171800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240418 | 171700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240418 | 171600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240418 | 171500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240418 | 171400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20240418 | 171300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 213 | 20240418 | 171200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20240418 | 171100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20240418 | 171000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20240418 | 170900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20240418 | 170800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20240418 | 170700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20240418 | 170600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20240418 | 170500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20240418 | 170400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20240418 | 170300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20240418 | 170200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20240418 | 170100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20240418 | 170000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20240418 | 165900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20240418 | 165800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20240418 | 165700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20240418 | 165600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20240418 | 165500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20240418 | 165400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20240418 | 165300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20240418 | 165200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20240418 | 165100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20240418 | 165000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20240418 | 164900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20240418 | 164800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20240418 | 164700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20240418 | 164600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20240418 | 164500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20240418 | 164400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20240418 | 164300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 243 | 20240418 | 164200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20240418 | 164100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20240418 | 164000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20240418 | 163900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20240418 | 163800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20240418 | 163700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20240418 | 163600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20240418 | 163500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20240418 | 163400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20240418 | 163300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20240418 | 163200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20240418 | 163100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20240418 | 163000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20240418 | 162900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20240418 | 162800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20240418 | 162700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20240418 | 162600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20240418 | 162500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20240418 | 162400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20240418 | 162300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20240418 | 162200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20240418 | 162100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20240418 | 162000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20240418 | 161900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20240418 | 161800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20240418 | 161700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20240418 | 161600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20240418 | 161500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20240418 | 161400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20240418 | 161300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 273 | 20240418 | 161200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20240418 | 161100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20240418 | 161000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20240418 | 160900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20240418 | 160800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20240418 | 160700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20240418 | 160600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20240418 | 160500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20240418 | 160400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20240418 | 160300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20240418 | 160200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20240418 | 160100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20240418 | 160000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20240418 | 155900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20240418 | 155800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20240418 | 155700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 289 | 20240418 | 155600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20240418 | 155500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20240418 | 155400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20240418 | 155300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20240418 | 155200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20240418 | 155100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20240418 | 155000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20240418 | 154900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20240418 | 154800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20240418 | 154700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20240418 | 154600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 300 | 20240418 | 154500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 301 | 20240418 | 154400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 302 | 20240418 | 154300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 303 | 20240418 | 154200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 304 | 20240418 | 154100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20240418 | 154000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 306 | 20240418 | 153900 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 307 | 20240418 | 153800 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 308 | 20240418 | 153700 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 309 | 20240418 | 153600 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20240418 | 153500 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 311 | 20240418 | 153400 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 312 | 20240418 | 153300 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 313 | 20240418 | 153200 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20240418 | 153100 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 315 | 20240418 | 153000 | 13634417600 | 38100 | 38100 | 38100 | 38100 | 7441 |
| 316 | 20240418 | 152900 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 317 | 20240418 | 152800 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 318 | 20240418 | 152700 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 319 | 20240418 | 152600 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 320 | 20240418 | 152500 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 321 | 20240418 | 152400 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 322 | 20240418 | 152300 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 323 | 20240418 | 152200 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 324 | 20240418 | 152100 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 325 | 20240418 | 152000 | 13350915500 | 38300 | 38300 | 38300 | 38300 | 0 |
| 326 | 20240418 | 151900 | 13350915500 | 38300 | 38150 | 38300 | 38150 | 1411 |
| 327 | 20240418 | 151800 | 13297026650 | 38200 | 38200 | 38250 | 38150 | 1444 |
| 328 | 20240418 | 151700 | 13241885900 | 38200 | 38150 | 38250 | 38150 | 623 |
| 329 | 20240418 | 151600 | 13218104350 | 38150 | 38150 | 38200 | 38150 | 2033 |
| 330 | 20240418 | 151500 | 13140524850 | 38150 | 38200 | 38200 | 38150 | 1555 |
| 331 | 20240418 | 151400 | 13081151200 | 38200 | 38200 | 38200 | 38150 | 1953 |
| 332 | 20240418 | 151300 | 13006576100 | 38200 | 38200 | 38200 | 38150 | 396 |
| 333 | 20240418 | 151200 | 12991463800 | 38200 | 38250 | 38250 | 38200 | 2405 |
| 334 | 20240418 | 151100 | 12899578250 | 38250 | 38250 | 38250 | 38200 | 474 |
| 335 | 20240418 | 151000 | 12881462950 | 38250 | 38300 | 38350 | 38250 | 1414 |
| 336 | 20240418 | 150900 | 12827360150 | 38300 | 38300 | 38300 | 38300 | 359 |
| 337 | 20240418 | 150800 | 12813610450 | 38300 | 38350 | 38350 | 38300 | 906 |
| 338 | 20240418 | 150700 | 12778872050 | 38350 | 38350 | 38400 | 38350 | 421 |
| 339 | 20240418 | 150600 | 12762726650 | 38350 | 38400 | 38400 | 38350 | 263 |
| 340 | 20240418 | 150500 | 12752639900 | 38400 | 38400 | 38400 | 38400 | 326 |
| 341 | 20240418 | 150400 | 12740121500 | 38400 | 38350 | 38400 | 38350 | 160 |
| 342 | 20240418 | 150300 | 12733985400 | 38400 | 38350 | 38400 | 38350 | 223 |
| 343 | 20240418 | 150200 | 12725423200 | 38400 | 38300 | 38400 | 38300 | 1113 |
| 344 | 20240418 | 150100 | 12682723350 | 38350 | 38350 | 38350 | 38300 | 446 |
| 345 | 20240418 | 150000 | 12665620750 | 38350 | 38350 | 38350 | 38350 | 109 |
| 346 | 20240418 | 145900 | 12661440600 | 38350 | 38350 | 38350 | 38350 | 101 |
| 347 | 20240418 | 145800 | 12657567250 | 38350 | 38250 | 38350 | 38250 | 1222 |
| 348 | 20240418 | 145700 | 12610743050 | 38250 | 38250 | 38300 | 38250 | 652 |
| 349 | 20240418 | 145600 | 12585792850 | 38250 | 38250 | 38300 | 38250 | 1037 |
| 350 | 20240418 | 145500 | 12546096700 | 38250 | 38250 | 38300 | 38250 | 661 |
| 351 | 20240418 | 145400 | 12520813300 | 38250 | 38250 | 38250 | 38250 | 112 |
| 352 | 20240418 | 145300 | 12516529300 | 38250 | 38250 | 38250 | 38250 | 675 |
| 353 | 20240418 | 145200 | 12490710550 | 38200 | 38250 | 38250 | 38200 | 278 |
| 354 | 20240418 | 145100 | 12480089550 | 38250 | 38250 | 38250 | 38200 | 317 |
| 355 | 20240418 | 145000 | 12467974800 | 38250 | 38200 | 38250 | 38200 | 29 |
| 356 | 20240418 | 144900 | 12466866650 | 38250 | 38200 | 38250 | 38200 | 137 |
| 357 | 20240418 | 144800 | 12461631550 | 38200 | 38200 | 38200 | 38200 | 240 |
| 358 | 20240418 | 144700 | 12452463550 | 38250 | 38200 | 38250 | 38200 | 1163 |
| 359 | 20240418 | 144600 | 12408021150 | 38200 | 38150 | 38200 | 38150 | 581 |
| 360 | 20240418 | 144500 | 12385852550 | 38200 | 38200 | 38200 | 38200 | 6 |
| 361 | 20240418 | 144400 | 12385623350 | 38200 | 38200 | 38200 | 38200 | 295 |
| 362 | 20240418 | 144300 | 12374354350 | 38200 | 38250 | 38250 | 38150 | 753 |
| 363 | 20240418 | 144200 | 12345589900 | 38200 | 38200 | 38250 | 38200 | 208 |
| 364 | 20240418 | 144100 | 12337641900 | 38250 | 38250 | 38250 | 38200 | 312 |
| 365 | 20240418 | 144000 | 12325709950 | 38250 | 38250 | 38250 | 38250 | 8 |
| 366 | 20240418 | 143900 | 12325403950 | 38250 | 38200 | 38250 | 38200 | 190 |
| 367 | 20240418 | 143800 | 12318142750 | 38250 | 38250 | 38250 | 38200 | 308 |
| 368 | 20240418 | 143700 | 12306368050 | 38250 | 38300 | 38300 | 38250 | 2614 |
| 369 | 20240418 | 143600 | 12206366700 | 38300 | 38300 | 38300 | 38300 | 34 |
| 370 | 20240418 | 143500 | 12205064500 | 38250 | 38250 | 38250 | 38250 | 1 |
| 371 | 20240418 | 143400 | 12205026250 | 38250 | 38300 | 38300 | 38250 | 69 |
| 372 | 20240418 | 143300 | 12202385550 | 38300 | 38300 | 38300 | 38250 | 302 |
| 373 | 20240418 | 143200 | 12190833950 | 38250 | 38250 | 38300 | 38150 | 478 |
| 374 | 20240418 | 143100 | 12172552900 | 38150 | 38150 | 38150 | 38150 | 5 |
| 375 | 20240418 | 143000 | 12172362150 | 38100 | 38150 | 38250 | 38100 | 237 |
| 376 | 20240418 | 142900 | 12163317250 | 38150 | 38250 | 38250 | 38150 | 1063 |
| 377 | 20240418 | 142800 | 12122726650 | 38250 | 38250 | 38250 | 38250 | 416 |
| 378 | 20240418 | 142700 | 12106814650 | 38250 | 38250 | 38250 | 38250 | 183 |
| 379 | 20240418 | 142600 | 12099814900 | 38300 | 38300 | 38300 | 38250 | 207 |
| 380 | 20240418 | 142500 | 12091890600 | 38300 | 38300 | 38300 | 38250 | 383 |
| 381 | 20240418 | 142400 | 12077221750 | 38300 | 38300 | 38300 | 38300 | 21 |
| 382 | 20240418 | 142300 | 12076417450 | 38300 | 38250 | 38300 | 38250 | 218 |
| 383 | 20240418 | 142200 | 12068073950 | 38250 | 38250 | 38250 | 38250 | 202 |
| 384 | 20240418 | 142100 | 12060347450 | 38250 | 38150 | 38300 | 38100 | 3680 |
| 385 | 20240418 | 142000 | 11919564650 | 38100 | 38150 | 38150 | 38100 | 521 |
| 386 | 20240418 | 141900 | 11899713550 | 38100 | 38100 | 38100 | 38100 | 235 |
| 387 | 20240418 | 141800 | 11890760050 | 38150 | 38100 | 38150 | 38100 | 697 |
| 388 | 20240418 | 141700 | 11864204150 | 38100 | 38100 | 38100 | 38100 | 174 |
| 389 | 20240418 | 141600 | 11857574750 | 38100 | 38200 | 38200 | 38100 | 517 |
| 390 | 20240418 | 141500 | 11837876950 | 38200 | 38150 | 38200 | 38150 | 332 |
| 391 | 20240418 | 141400 | 11825207300 | 38150 | 38100 | 38150 | 38050 | 517 |
| 392 | 20240418 | 141300 | 11805525100 | 38100 | 38050 | 38100 | 38050 | 565 |
| 393 | 20240418 | 141200 | 11784003750 | 38100 | 38100 | 38150 | 38100 | 425 |
| 394 | 20240418 | 141100 | 11767810250 | 38200 | 38050 | 38200 | 38050 | 551 |
| 395 | 20240418 | 141000 | 11746816550 | 38050 | 38200 | 38250 | 38050 | 4025 |
| 396 | 20240418 | 140900 | 11593346150 | 38200 | 38200 | 38200 | 38200 | 225 |
| 397 | 20240418 | 140800 | 11584751150 | 38250 | 38250 | 38250 | 38250 | 57 |
| 398 | 20240418 | 140700 | 11582570900 | 38250 | 38200 | 38250 | 38200 | 81 |
| 399 | 20240418 | 140600 | 11579472750 | 38150 | 38200 | 38200 | 38150 | 1364 |
| 400 | 20240418 | 140500 | 11527371250 | 38200 | 38250 | 38250 | 38200 | 344 |
| 401 | 20240418 | 140400 | 11514213350 | 38250 | 38200 | 38250 | 38200 | 23 |
| 402 | 20240418 | 140300 | 11513334600 | 38250 | 38250 | 38250 | 38250 | 19 |
| 403 | 20240418 | 140200 | 11512607850 | 38250 | 38200 | 38250 | 38200 | 59 |
| 404 | 20240418 | 140100 | 11510354000 | 38250 | 38200 | 38250 | 38200 | 425 |
| 405 | 20240418 | 140000 | 11494112900 | 38250 | 38250 | 38250 | 38250 | 120 |
| 406 | 20240418 | 135900 | 11489522900 | 38250 | 38250 | 38250 | 38250 | 114 |
| 407 | 20240418 | 135800 | 11485162400 | 38250 | 38250 | 38250 | 38200 | 225 |
| 408 | 20240418 | 135700 | 11476566150 | 38250 | 38250 | 38250 | 38200 | 195 |
| 409 | 20240418 | 135600 | 11469108400 | 38250 | 38250 | 38250 | 38250 | 50 |
| 410 | 20240418 | 135500 | 11467195900 | 38250 | 38250 | 38250 | 38250 | 102 |
| 411 | 20240418 | 135400 | 11463294400 | 38250 | 38250 | 38250 | 38200 | 341 |
| 412 | 20240418 | 135300 | 11450255150 | 38250 | 38250 | 38250 | 38250 | 140 |
| 413 | 20240418 | 135200 | 11444900150 | 38200 | 38250 | 38300 | 38200 | 554 |
| 414 | 20240418 | 135100 | 11423711550 | 38250 | 38300 | 38300 | 38250 | 1074 |
| 415 | 20240418 | 135000 | 11382577400 | 38300 | 38300 | 38350 | 38300 | 143 |
| 416 | 20240418 | 134900 | 11377099500 | 38350 | 38400 | 38400 | 38350 | 167 |
| 417 | 20240418 | 134800 | 11370690050 | 38400 | 38350 | 38400 | 38350 | 991 |
| 418 | 20240418 | 134700 | 11332683800 | 38350 | 38350 | 38350 | 38350 | 268 |
| 419 | 20240418 | 134600 | 11322406000 | 38300 | 38300 | 38300 | 38300 | 103 |
| 420 | 20240418 | 134500 | 11318461100 | 38350 | 38300 | 38350 | 38250 | 895 |
| 421 | 20240418 | 134400 | 11284184450 | 38250 | 38250 | 38250 | 38250 | 120 |
| 422 | 20240418 | 134300 | 11279594450 | 38250 | 38250 | 38250 | 38250 | 16 |
| 423 | 20240418 | 134200 | 11278982450 | 38250 | 38200 | 38250 | 38150 | 898 |
| 424 | 20240418 | 134100 | 11244665100 | 38150 | 38200 | 38200 | 38150 | 408 |
| 425 | 20240418 | 134000 | 11229099400 | 38150 | 38200 | 38200 | 38150 | 43 |
| 426 | 20240418 | 133900 | 11227458250 | 38200 | 38150 | 38200 | 38150 | 105 |
| 427 | 20240418 | 133800 | 11223450600 | 38150 | 38200 | 38200 | 38150 | 42 |
| 428 | 20240418 | 133700 | 11221846750 | 38200 | 38200 | 38200 | 38200 | 8 |
| 429 | 20240418 | 133600 | 11221541150 | 38200 | 38150 | 38200 | 38150 | 658 |
| 430 | 20240418 | 133500 | 11196413400 | 38150 | 38150 | 38200 | 38150 | 284 |
| 431 | 20240418 | 133400 | 11185576300 | 38150 | 38150 | 38150 | 38150 | 382 |
| 432 | 20240418 | 133300 | 11171003000 | 38200 | 38200 | 38200 | 38200 | 7 |
| 433 | 20240418 | 133200 | 11170735600 | 38200 | 38150 | 38200 | 38150 | 288 |
| 434 | 20240418 | 133100 | 11159737250 | 38200 | 38200 | 38200 | 38150 | 51 |
| 435 | 20240418 | 133000 | 11157790550 | 38150 | 38200 | 38200 | 38150 | 65 |
| 436 | 20240418 | 132900 | 11155309450 | 38150 | 38150 | 38200 | 38150 | 176 |
| 437 | 20240418 | 132800 | 11148594800 | 38200 | 38200 | 38200 | 38200 | 64 |
| 438 | 20240418 | 132700 | 11146150000 | 38200 | 38150 | 38200 | 38150 | 8 |
| 439 | 20240418 | 132600 | 11145844650 | 38150 | 38150 | 38150 | 38150 | 10 |
| 440 | 20240418 | 132500 | 11145463150 | 38150 | 38200 | 38200 | 38150 | 40 |
| 441 | 20240418 | 132400 | 11143935350 | 38200 | 38200 | 38200 | 38200 | 197 |
| 442 | 20240418 | 132300 | 11136409950 | 38150 | 38150 | 38200 | 38150 | 206 |
| 443 | 20240418 | 132200 | 11128550550 | 38200 | 38200 | 38200 | 38200 | 157 |
| 444 | 20240418 | 132100 | 11122553150 | 38200 | 38150 | 38200 | 38150 | 416 |
| 445 | 20240418 | 132000 | 11106667100 | 38150 | 38200 | 38200 | 38150 | 591 |
| 446 | 20240418 | 131900 | 11084091400 | 38200 | 38200 | 38250 | 38200 | 415 |
| 447 | 20240418 | 131800 | 11068231250 | 38200 | 38200 | 38250 | 38200 | 108 |
| 448 | 20240418 | 131700 | 11064105550 | 38200 | 38200 | 38200 | 38200 | 131 |
| 449 | 20240418 | 131600 | 11059101350 | 38200 | 38200 | 38200 | 38200 | 104 |
| 450 | 20240418 | 131500 | 11055128550 | 38200 | 38200 | 38200 | 38150 | 587 |
| 451 | 20240418 | 131400 | 11032730150 | 38200 | 38200 | 38200 | 38200 | 242 |
| 452 | 20240418 | 131300 | 11023485750 | 38100 | 38150 | 38150 | 38100 | 559 |
| 453 | 20240418 | 131200 | 11002161450 | 38150 | 38150 | 38150 | 38100 | 196 |
| 454 | 20240418 | 131100 | 10994687550 | 38150 | 38100 | 38150 | 38100 | 674 |
| 455 | 20240418 | 131000 | 10969001400 | 38100 | 38100 | 38150 | 38100 | 117 |
| 456 | 20240418 | 130900 | 10964543250 | 38100 | 38100 | 38100 | 38100 | 46 |
| 457 | 20240418 | 130800 | 10962790650 | 38100 | 38150 | 38150 | 38100 | 192 |
| 458 | 20240418 | 130700 | 10955467200 | 38200 | 38200 | 38200 | 38200 | 93 |
| 459 | 20240418 | 130600 | 10951914600 | 38200 | 38200 | 38200 | 38200 | 54 |
| 460 | 20240418 | 130500 | 10949851800 | 38200 | 38150 | 38200 | 38150 | 103 |
| 461 | 20240418 | 130400 | 10945922150 | 38150 | 38200 | 38200 | 38150 | 195 |
| 462 | 20240418 | 130300 | 10938482050 | 38200 | 38200 | 38200 | 38200 | 4 |
| 463 | 20240418 | 130200 | 10938329250 | 38200 | 38200 | 38200 | 38200 | 10 |
| 464 | 20240418 | 130100 | 10937947250 | 38200 | 38200 | 38200 | 38150 | 72 |
| 465 | 20240418 | 130000 | 10935198600 | 38250 | 38250 | 38250 | 38250 | 12 |
| 466 | 20240418 | 125900 | 10934739600 | 38250 | 38250 | 38300 | 38250 | 286 |
| 467 | 20240418 | 125800 | 10923799350 | 38250 | 38150 | 38250 | 38150 | 40 |
| 468 | 20240418 | 125700 | 10922270650 | 38100 | 38100 | 38200 | 38100 | 2038 |
| 469 | 20240418 | 125600 | 10844548400 | 38100 | 38050 | 38100 | 38050 | 1153 |
| 470 | 20240418 | 125500 | 10800674150 | 38000 | 38050 | 38050 | 38000 | 969 |
| 471 | 20240418 | 125400 | 10763828150 | 38000 | 38050 | 38050 | 38000 | 1446 |
| 472 | 20240418 | 125300 | 10708808400 | 38050 | 38050 | 38050 | 38000 | 277 |
| 473 | 20240418 | 125200 | 10698270700 | 38000 | 38050 | 38050 | 38000 | 417 |
| 474 | 20240418 | 125100 | 10682405100 | 38050 | 38100 | 38100 | 38050 | 224 |
| 475 | 20240418 | 125000 | 10673877000 | 38100 | 38050 | 38100 | 38050 | 284 |
| 476 | 20240418 | 124900 | 10663068200 | 38050 | 38000 | 38050 | 38000 | 100 |
| 477 | 20240418 | 124800 | 10659267700 | 38000 | 38000 | 38000 | 38000 | 34 |
| 478 | 20240418 | 124700 | 10657975700 | 38000 | 38000 | 38000 | 38000 | 89 |
| 479 | 20240418 | 124600 | 10654593700 | 38000 | 38050 | 38050 | 38000 | 1227 |
| 480 | 20240418 | 124500 | 10607942100 | 38100 | 38100 | 38100 | 38100 | 43 |
| 481 | 20240418 | 124400 | 10606303800 | 38100 | 38100 | 38100 | 38050 | 66 |
| 482 | 20240418 | 124300 | 10603791400 | 38100 | 38050 | 38100 | 38050 | 159 |
| 483 | 20240418 | 124200 | 10597738100 | 38050 | 38050 | 38050 | 38000 | 62 |
| 484 | 20240418 | 124100 | 10595380800 | 38000 | 37950 | 38000 | 37950 | 506 |
| 485 | 20240418 | 124000 | 10576152850 | 37950 | 38000 | 38000 | 37950 | 82 |
| 486 | 20240418 | 123900 | 10573040900 | 38000 | 37950 | 38000 | 37950 | 35 |
| 487 | 20240418 | 123800 | 10571712100 | 38000 | 37950 | 38000 | 37950 | 310 |
| 488 | 20240418 | 123700 | 10559937100 | 38000 | 38000 | 38050 | 37950 | 1186 |
| 489 | 20240418 | 123600 | 10514902700 | 37950 | 38050 | 38050 | 37950 | 1221 |
| 490 | 20240418 | 123500 | 10468542650 | 38000 | 38000 | 38000 | 38000 | 193 |
| 491 | 20240418 | 123400 | 10461208650 | 38000 | 37950 | 38000 | 37950 | 892 |
| 492 | 20240418 | 123300 | 10427351000 | 37950 | 37950 | 38000 | 37900 | 921 |
| 493 | 20240418 | 123200 | 10392401000 | 37950 | 37900 | 37950 | 37900 | 1232 |
| 494 | 20240418 | 123100 | 10345698600 | 37900 | 37900 | 37900 | 37850 | 261 |
| 495 | 20240418 | 123000 | 10335807350 | 37900 | 37950 | 37950 | 37850 | 2527 |
| 496 | 20240418 | 122900 | 10239989600 | 38000 | 38000 | 38000 | 37950 | 180 |
| 497 | 20240418 | 122800 | 10233152450 | 38000 | 38000 | 38000 | 37950 | 890 |
| 498 | 20240418 | 122700 | 10199363800 | 38000 | 38050 | 38050 | 38000 | 2053 |
| 499 | 20240418 | 122600 | 10121331350 | 38150 | 38200 | 38200 | 38050 | 1095 |
| 500 | 20240418 | 122500 | 10079617450 | 38150 | 38250 | 38250 | 38150 | 1439 |
| 501 | 20240418 | 122400 | 10024652850 | 38250 | 38300 | 38300 | 38250 | 196 |
| 502 | 20240418 | 122300 | 10017155050 | 38250 | 38250 | 38300 | 38250 | 507 |
| 503 | 20240418 | 122200 | 9997762050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 504 | 20240418 | 122100 | 9997762050 | 38300 | 38300 | 38350 | 38300 | 526 |
| 505 | 20240418 | 122000 | 9977614750 | 38350 | 38350 | 38400 | 38250 | 229 |
| 506 | 20240418 | 121900 | 9968841150 | 38350 | 38300 | 38350 | 38300 | 401 |
| 507 | 20240418 | 121800 | 9953482600 | 38250 | 38250 | 38250 | 38200 | 771 |
| 508 | 20240418 | 121700 | 9924004350 | 38250 | 38200 | 38250 | 38200 | 970 |
| 509 | 20240418 | 121600 | 9886944450 | 38200 | 38200 | 38250 | 38100 | 410 |
| 510 | 20240418 | 121500 | 9871283350 | 38150 | 38200 | 38200 | 38150 | 500 |
| 511 | 20240418 | 121400 | 9852195700 | 38200 | 38300 | 38300 | 38200 | 654 |
| 512 | 20240418 | 121300 | 9827182300 | 38300 | 38150 | 38300 | 38150 | 780 |
| 513 | 20240418 | 121200 | 9797375400 | 38200 | 38150 | 38200 | 38150 | 956 |
| 514 | 20240418 | 121100 | 9760902500 | 38150 | 38150 | 38150 | 38150 | 647 |
| 515 | 20240418 | 121000 | 9736219450 | 38200 | 38200 | 38200 | 38150 | 281 |
| 516 | 20240418 | 120900 | 9725490250 | 38200 | 38250 | 38250 | 38200 | 602 |
| 517 | 20240418 | 120800 | 9702492750 | 38250 | 38250 | 38250 | 38200 | 439 |
| 518 | 20240418 | 120700 | 9685701500 | 38300 | 38300 | 38300 | 38300 | 286 |
| 519 | 20240418 | 120600 | 9674747700 | 38300 | 38300 | 38300 | 38250 | 888 |
| 520 | 20240418 | 120500 | 9640762800 | 38250 | 38200 | 38250 | 38200 | 357 |
| 521 | 20240418 | 120400 | 9627107650 | 38250 | 38250 | 38250 | 38250 | 251 |
| 522 | 20240418 | 120300 | 9617506900 | 38250 | 38250 | 38250 | 38250 | 394 |
| 523 | 20240418 | 120200 | 9602436400 | 38250 | 38250 | 38250 | 38200 | 266 |
| 524 | 20240418 | 120100 | 9592267900 | 38250 | 38200 | 38250 | 38200 | 410 |
| 525 | 20240418 | 120000 | 9576587900 | 38200 | 38200 | 38200 | 38200 | 388 |
| 526 | 20240418 | 115900 | 9561766300 | 38200 | 38050 | 38200 | 38050 | 516 |
| 527 | 20240418 | 115800 | 9542099300 | 38050 | 37950 | 38050 | 37950 | 515 |
| 528 | 20240418 | 115700 | 9522531250 | 37950 | 37950 | 37950 | 37950 | 404 |
| 529 | 20240418 | 115600 | 9507199450 | 37950 | 38000 | 38000 | 37900 | 2478 |
| 530 | 20240418 | 115500 | 9413238050 | 37950 | 38000 | 38050 | 37950 | 319 |
| 531 | 20240418 | 115400 | 9401118900 | 38000 | 38050 | 38050 | 37950 | 79 |
| 532 | 20240418 | 115300 | 9398116700 | 37950 | 38000 | 38100 | 37950 | 837 |
| 533 | 20240418 | 115200 | 9366340750 | 38000 | 38000 | 38000 | 37950 | 396 |
| 534 | 20240418 | 115100 | 9351293150 | 38000 | 38000 | 38000 | 38000 | 150 |
| 535 | 20240418 | 115000 | 9345593150 | 38000 | 37950 | 38000 | 37950 | 699 |
| 536 | 20240418 | 114900 | 9319041650 | 38000 | 37900 | 38000 | 37900 | 132 |
| 537 | 20240418 | 114800 | 9314036700 | 37900 | 38050 | 38050 | 37900 | 1220 |
| 538 | 20240418 | 114700 | 9267755900 | 38050 | 37950 | 38050 | 37950 | 467 |
| 539 | 20240418 | 114600 | 9250018350 | 38000 | 38050 | 38050 | 37950 | 2215 |
| 540 | 20240418 | 114500 | 9165935350 | 38000 | 38050 | 38050 | 38000 | 1663 |
| 541 | 20240418 | 114400 | 9102740350 | 38050 | 38050 | 38050 | 38000 | 714 |
| 542 | 20240418 | 114300 | 9075590050 | 38100 | 38100 | 38100 | 38000 | 585 |
| 543 | 20240418 | 114200 | 9053311050 | 38000 | 38100 | 38100 | 38000 | 2518 |
| 544 | 20240418 | 114100 | 8957559350 | 38100 | 38150 | 38150 | 38100 | 1632 |
| 545 | 20240418 | 114000 | 8895377050 | 38150 | 38150 | 38150 | 38100 | 627 |
| 546 | 20240418 | 113900 | 8871462000 | 38200 | 38250 | 38250 | 38100 | 229 |
| 547 | 20240418 | 113800 | 8862720700 | 38250 | 38200 | 38300 | 38100 | 1421 |
| 548 | 20240418 | 113700 | 8808475950 | 38250 | 38200 | 38300 | 38200 | 284 |
| 549 | 20240418 | 113600 | 8797613650 | 38200 | 38250 | 38250 | 38200 | 319 |
| 550 | 20240418 | 113500 | 8785427300 | 38250 | 38300 | 38300 | 38250 | 97 |
| 551 | 20240418 | 113400 | 8781716950 | 38300 | 38250 | 38300 | 38250 | 386 |
| 552 | 20240418 | 113300 | 8766949700 | 38250 | 38250 | 38300 | 38200 | 209 |
| 553 | 20240418 | 113200 | 8758953350 | 38250 | 38250 | 38250 | 38150 | 428 |
| 554 | 20240418 | 113100 | 8742605350 | 38250 | 38150 | 38250 | 38050 | 358 |
| 555 | 20240418 | 113000 | 8728942650 | 38100 | 38200 | 38200 | 38050 | 1737 |
| 556 | 20240418 | 112900 | 8662759500 | 38200 | 38150 | 38250 | 38150 | 432 |
| 557 | 20240418 | 112800 | 8646260550 | 38250 | 38150 | 38250 | 38150 | 614 |
| 558 | 20240418 | 112700 | 8622816800 | 38100 | 38100 | 38300 | 38050 | 1539 |
| 559 | 20240418 | 112600 | 8564118350 | 38200 | 38250 | 38300 | 37950 | 5688 |
| 560 | 20240418 | 112500 | 8347837950 | 38300 | 38300 | 38300 | 38100 | 421 |
| 561 | 20240418 | 112400 | 8331745750 | 38300 | 38200 | 38300 | 38200 | 745 |
| 562 | 20240418 | 112300 | 8303265400 | 38200 | 38100 | 38200 | 38000 | 2586 |
| 563 | 20240418 | 112200 | 8204925600 | 38050 | 38200 | 38250 | 38050 | 501 |
| 564 | 20240418 | 112100 | 8185823150 | 38200 | 38100 | 38200 | 38000 | 758 |
| 565 | 20240418 | 112000 | 8156966450 | 38200 | 38200 | 38250 | 38050 | 2889 |
| 566 | 20240418 | 111900 | 8046840800 | 38200 | 38250 | 38300 | 38200 | 2036 |
| 567 | 20240418 | 111800 | 7968945300 | 38200 | 38250 | 38250 | 38050 | 5346 |
| 568 | 20240418 | 111700 | 7765098600 | 38250 | 38450 | 38450 | 38250 | 1160 |
| 569 | 20240418 | 111600 | 7720683950 | 38350 | 38450 | 38450 | 38300 | 3284 |
| 570 | 20240418 | 111500 | 7594652750 | 38450 | 38450 | 38450 | 38450 | 341 |
| 571 | 20240418 | 111400 | 7581541300 | 38450 | 38550 | 38550 | 38400 | 3662 |
| 572 | 20240418 | 111300 | 7440574750 | 38550 | 38550 | 38550 | 38500 | 207 |
| 573 | 20240418 | 111200 | 7432598050 | 38550 | 38550 | 38550 | 38500 | 577 |
| 574 | 20240418 | 111100 | 7410355200 | 38500 | 38750 | 38750 | 38500 | 2903 |
| 575 | 20240418 | 111000 | 7298244650 | 38750 | 38750 | 38850 | 38700 | 2387 |
| 576 | 20240418 | 110900 | 7205786550 | 38750 | 38850 | 38850 | 38700 | 2404 |
| 577 | 20240418 | 110800 | 7112583300 | 38800 | 38850 | 38850 | 38800 | 1203 |
| 578 | 20240418 | 110700 | 7065852400 | 38900 | 39000 | 39000 | 38900 | 785 |
| 579 | 20240418 | 110600 | 7035309550 | 39000 | 39100 | 39100 | 39000 | 95 |
| 580 | 20240418 | 110500 | 7031603400 | 39100 | 39000 | 39100 | 39000 | 282 |
| 581 | 20240418 | 110400 | 7020586450 | 38950 | 38900 | 38950 | 38850 | 4036 |
| 582 | 20240418 | 110300 | 6863568300 | 38900 | 38900 | 38950 | 38900 | 464 |
| 583 | 20240418 | 110200 | 6845518500 | 38900 | 39000 | 39000 | 38900 | 1163 |
| 584 | 20240418 | 110100 | 6800172300 | 39000 | 39100 | 39100 | 39000 | 836 |
| 585 | 20240418 | 110000 | 6767531250 | 39150 | 39150 | 39200 | 39100 | 894 |
| 586 | 20240418 | 105900 | 6732503650 | 39150 | 39100 | 39150 | 39100 | 622 |
| 587 | 20240418 | 105800 | 6708179650 | 39050 | 39050 | 39050 | 39050 | 47 |
| 588 | 20240418 | 105700 | 6706344300 | 39050 | 39000 | 39050 | 39000 | 22 |
| 589 | 20240418 | 105600 | 6705485700 | 39050 | 39050 | 39050 | 39000 | 158 |
| 590 | 20240418 | 105500 | 6699322300 | 39050 | 39050 | 39050 | 39050 | 23 |
| 591 | 20240418 | 105400 | 6698424150 | 39050 | 39050 | 39050 | 39050 | 878 |
| 592 | 20240418 | 105300 | 6664138250 | 39000 | 38950 | 39000 | 38950 | 593 |
| 593 | 20240418 | 105200 | 6641016550 | 38950 | 38900 | 38950 | 38900 | 629 |
| 594 | 20240418 | 105100 | 6616545000 | 38850 | 38850 | 38850 | 38850 | 153 |
| 595 | 20240418 | 105000 | 6610600950 | 38850 | 38850 | 38900 | 38850 | 565 |
| 596 | 20240418 | 104900 | 6588648000 | 38900 | 38900 | 38900 | 38850 | 541 |
| 597 | 20240418 | 104800 | 6567614450 | 38900 | 38800 | 38900 | 38800 | 694 |
| 598 | 20240418 | 104700 | 6540656000 | 38800 | 38800 | 38800 | 38800 | 221 |
| 599 | 20240418 | 104600 | 6532081200 | 38900 | 38850 | 38900 | 38850 | 330 |
| 600 | 20240418 | 104500 | 6519249850 | 38850 | 38850 | 38900 | 38850 | 430 |
| 601 | 20240418 | 104400 | 6502535500 | 38800 | 38850 | 38850 | 38800 | 285 |
| 602 | 20240418 | 104300 | 6491475650 | 38850 | 38800 | 38850 | 38800 | 296 |
| 603 | 20240418 | 104200 | 6479978900 | 38850 | 38850 | 38850 | 38850 | 92 |
| 604 | 20240418 | 104100 | 6476404700 | 38850 | 38850 | 38850 | 38800 | 651 |
| 605 | 20240418 | 104000 | 6451140650 | 38900 | 38850 | 38900 | 38850 | 165 |
| 606 | 20240418 | 103900 | 6444723650 | 38850 | 38800 | 38900 | 38800 | 52 |
| 607 | 20240418 | 103800 | 6442701900 | 38800 | 38800 | 38800 | 38800 | 125 |
| 608 | 20240418 | 103700 | 6437851900 | 38800 | 38900 | 38900 | 38800 | 653 |
| 609 | 20240418 | 103600 | 6412462750 | 38900 | 38850 | 38900 | 38850 | 239 |
| 610 | 20240418 | 103500 | 6403167100 | 38850 | 38900 | 38900 | 38850 | 24 |
| 611 | 20240418 | 103400 | 6402233950 | 38900 | 38900 | 38950 | 38900 | 50 |
| 612 | 20240418 | 103300 | 6400288450 | 38950 | 38950 | 38950 | 38950 | 51 |
| 613 | 20240418 | 103200 | 6398302000 | 38850 | 38900 | 38950 | 38850 | 212 |
| 614 | 20240418 | 103100 | 6390063600 | 38950 | 38900 | 38950 | 38900 | 90 |
| 615 | 20240418 | 103000 | 6386562450 | 38900 | 38850 | 38900 | 38800 | 444 |
| 616 | 20240418 | 102900 | 6369297450 | 38850 | 38800 | 38850 | 38800 | 207 |
| 617 | 20240418 | 102800 | 6361260700 | 38800 | 38800 | 38800 | 38800 | 430 |
| 618 | 20240418 | 102700 | 6344576700 | 38800 | 38800 | 38800 | 38800 | 1153 |
| 619 | 20240418 | 102600 | 6299840300 | 38800 | 38850 | 38850 | 38800 | 829 |
| 620 | 20240418 | 102500 | 6267666800 | 38850 | 38850 | 38900 | 38850 | 1412 |
| 621 | 20240418 | 102400 | 6212809100 | 38900 | 38950 | 38950 | 38900 | 862 |
| 622 | 20240418 | 102300 | 6179276700 | 38950 | 38900 | 38950 | 38900 | 531 |
| 623 | 20240418 | 102200 | 6158595750 | 38850 | 38900 | 38900 | 38850 | 105 |
| 624 | 20240418 | 102100 | 6154514550 | 38950 | 39000 | 39000 | 38900 | 202 |
| 625 | 20240418 | 102000 | 6146646300 | 38900 | 38900 | 39000 | 38900 | 480 |
| 626 | 20240418 | 101900 | 6127972600 | 38900 | 38900 | 38900 | 38900 | 223 |
| 627 | 20240418 | 101800 | 6119297900 | 38900 | 38850 | 38900 | 38850 | 624 |
| 628 | 20240418 | 101700 | 6095055250 | 38900 | 38950 | 38950 | 38900 | 751 |
| 629 | 20240418 | 101600 | 6065827850 | 39000 | 39100 | 39100 | 39000 | 728 |
| 630 | 20240418 | 101500 | 6037425200 | 39100 | 39050 | 39100 | 39000 | 2980 |
| 631 | 20240418 | 101400 | 5921110150 | 39050 | 39050 | 39100 | 39050 | 87 |
| 632 | 20240418 | 101300 | 5917712750 | 39000 | 39050 | 39050 | 39000 | 1147 |
| 633 | 20240418 | 101200 | 5872976600 | 39000 | 39000 | 39100 | 38900 | 2719 |
| 634 | 20240418 | 101100 | 5766905650 | 39000 | 38850 | 39000 | 38850 | 557 |
| 635 | 20240418 | 101000 | 5745239050 | 38900 | 38800 | 38900 | 38800 | 1423 |
| 636 | 20240418 | 100900 | 5689983450 | 38800 | 38900 | 38900 | 38800 | 479 |
| 637 | 20240418 | 100800 | 5671369350 | 38850 | 38900 | 38900 | 38850 | 648 |
| 638 | 20240418 | 100700 | 5646193600 | 38900 | 38850 | 38900 | 38800 | 569 |
| 639 | 20240418 | 100600 | 5624092400 | 38900 | 38850 | 38900 | 38850 | 161 |
| 640 | 20240418 | 100500 | 5617832500 | 38850 | 38950 | 39000 | 38850 | 2188 |
| 641 | 20240418 | 100400 | 5532607400 | 39000 | 38950 | 39000 | 38900 | 464 |
| 642 | 20240418 | 100300 | 5514540150 | 38950 | 38900 | 38950 | 38900 | 469 |
| 643 | 20240418 | 100200 | 5496292350 | 38900 | 38850 | 38900 | 38800 | 372 |
| 644 | 20240418 | 100100 | 5481839450 | 38800 | 38650 | 38800 | 38650 | 1800 |
| 645 | 20240418 | 100000 | 5412110400 | 38700 | 38650 | 38700 | 38650 | 49 |
| 646 | 20240418 | 095900 | 5410215200 | 38650 | 38700 | 38750 | 38600 | 5394 |
| 647 | 20240418 | 095800 | 5201813650 | 38700 | 38750 | 38750 | 38700 | 392 |
| 648 | 20240418 | 095700 | 5186638600 | 38700 | 38900 | 38900 | 38700 | 878 |
| 649 | 20240418 | 095600 | 5152643850 | 38800 | 38800 | 38800 | 38800 | 1571 |
| 650 | 20240418 | 095500 | 5091689050 | 38800 | 38750 | 38800 | 38700 | 1687 |
| 651 | 20240418 | 095400 | 5026291150 | 38800 | 38800 | 38800 | 38750 | 369 |
| 652 | 20240418 | 095300 | 5011981700 | 38800 | 39000 | 39000 | 38800 | 538 |
| 653 | 20240418 | 095200 | 4991073900 | 39000 | 38950 | 39000 | 38900 | 536 |
| 654 | 20240418 | 095100 | 4970171100 | 39000 | 38950 | 39100 | 38950 | 380 |
| 655 | 20240418 | 095000 | 4955339400 | 38950 | 38800 | 39100 | 38800 | 67 |
| 656 | 20240418 | 094900 | 4952732400 | 38800 | 39100 | 39100 | 38800 | 1170 |
| 657 | 20240418 | 094800 | 4907234600 | 38900 | 38900 | 39100 | 38850 | 2725 |
| 658 | 20240418 | 094700 | 4801007600 | 38950 | 38950 | 38950 | 38900 | 2780 |
| 659 | 20240418 | 094600 | 4692766650 | 38950 | 39000 | 39000 | 38900 | 570 |
| 660 | 20240418 | 094500 | 4670562650 | 39000 | 38950 | 39000 | 38950 | 480 |
| 661 | 20240418 | 094400 | 4651861000 | 38950 | 39000 | 39000 | 38950 | 1284 |
| 662 | 20240418 | 094300 | 4601823300 | 39000 | 39000 | 39100 | 39000 | 1581 |
| 663 | 20240418 | 094200 | 4540117750 | 38950 | 38950 | 39000 | 38950 | 261 |
| 664 | 20240418 | 094100 | 4529951200 | 38950 | 38900 | 39000 | 38900 | 682 |
| 665 | 20240418 | 094000 | 4503374150 | 38900 | 38950 | 38950 | 38850 | 425 |
| 666 | 20240418 | 093900 | 4486855950 | 38950 | 38900 | 38950 | 38850 | 500 |
| 667 | 20240418 | 093800 | 4467408400 | 38950 | 38700 | 38950 | 38600 | 881 |
| 668 | 20240418 | 093700 | 4433304850 | 38700 | 38850 | 38950 | 38650 | 243 |
| 669 | 20240418 | 093600 | 4423861000 | 38750 | 38750 | 38800 | 38600 | 2211 |
| 670 | 20240418 | 093500 | 4338303950 | 38850 | 39000 | 39000 | 38750 | 1442 |
| 671 | 20240418 | 093400 | 4282261200 | 39000 | 39050 | 39050 | 38950 | 486 |
| 672 | 20240418 | 093300 | 4263305600 | 39050 | 39000 | 39350 | 38950 | 945 |
| 673 | 20240418 | 093200 | 4226342900 | 38950 | 39100 | 39100 | 38900 | 1717 |
| 674 | 20240418 | 093100 | 4159386250 | 39150 | 39350 | 39400 | 39100 | 6832 |
| 675 | 20240418 | 093000 | 3891070000 | 39350 | 39400 | 39400 | 39300 | 1037 |
| 676 | 20240418 | 092900 | 3850267100 | 39400 | 39050 | 39400 | 39050 | 4025 |
| 677 | 20240418 | 092800 | 3692268450 | 39100 | 39200 | 39250 | 39050 | 3986 |
| 678 | 20240418 | 092700 | 3536072050 | 39150 | 39100 | 39200 | 39100 | 1690 |
| 679 | 20240418 | 092600 | 3469870700 | 39100 | 39050 | 39100 | 39000 | 1654 |
| 680 | 20240418 | 092500 | 3405228550 | 39050 | 39050 | 39100 | 39000 | 1661 |
| 681 | 20240418 | 092400 | 3340326800 | 39050 | 38900 | 39050 | 38850 | 1192 |
| 682 | 20240418 | 092300 | 3293879700 | 38900 | 38850 | 38950 | 38750 | 3202 |
| 683 | 20240418 | 092200 | 3169515350 | 38750 | 38750 | 38800 | 38650 | 1560 |
| 684 | 20240418 | 092100 | 3109027200 | 38600 | 38450 | 38600 | 38400 | 1087 |
| 685 | 20240418 | 092000 | 3067156400 | 38600 | 38350 | 38600 | 38350 | 342 |
| 686 | 20240418 | 091900 | 3053993750 | 38550 | 38550 | 38600 | 38300 | 2736 |
| 687 | 20240418 | 091800 | 2948893250 | 38600 | 38500 | 38600 | 38400 | 1664 |
| 688 | 20240418 | 091700 | 2884795900 | 38500 | 38700 | 38750 | 38500 | 5185 |
| 689 | 20240418 | 091600 | 2684735650 | 38750 | 38900 | 39050 | 38750 | 5589 |
| 690 | 20240418 | 091500 | 2467338400 | 38900 | 38750 | 38950 | 38750 | 488 |
| 691 | 20240418 | 091400 | 2448364200 | 38750 | 38600 | 38950 | 38600 | 898 |
| 692 | 20240418 | 091300 | 2413547150 | 38600 | 38750 | 38750 | 38500 | 1007 |
| 693 | 20240418 | 091200 | 2374676900 | 38850 | 38700 | 39000 | 38700 | 2010 |
| 694 | 20240418 | 091100 | 2296385750 | 38600 | 38450 | 38650 | 38350 | 808 |
| 695 | 20240418 | 091000 | 2265274500 | 38450 | 38900 | 39000 | 38450 | 3926 |
| 696 | 20240418 | 090900 | 2113213750 | 38900 | 39000 | 39000 | 38800 | 2241 |
| 697 | 20240418 | 090800 | 2026029250 | 39000 | 38700 | 39200 | 38700 | 5714 |
| 698 | 20240418 | 090700 | 1803388600 | 38700 | 38700 | 38850 | 38450 | 2627 |
| 699 | 20240418 | 090600 | 1701772550 | 38650 | 38600 | 38850 | 38550 | 3130 |
| 700 | 20240418 | 090500 | 1580490300 | 38600 | 38200 | 38650 | 38100 | 3880 |
| 701 | 20240418 | 090400 | 1431952700 | 38200 | 38300 | 38400 | 38100 | 3067 |
| 702 | 20240418 | 090300 | 1314642300 | 38400 | 38650 | 38700 | 38300 | 3822 |
| 703 | 20240418 | 090200 | 1167944100 | 38450 | 39250 | 39250 | 38450 | 6801 |
| 704 | 20240418 | 090100 | 903075000 | 39250 | 39050 | 39400 | 38800 | 9360 |
| 705 | 20240418 | 090000 | 535838750 | 38850 | 37950 | 39250 | 37950 | 13023 |