36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 201000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 3 | 20240418 | 200900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20240418 | 200800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20240418 | 200700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20240418 | 200600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20240418 | 200500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20240418 | 200400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20240418 | 200300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20240418 | 200200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20240418 | 200100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20240418 | 200000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20240418 | 195900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20240418 | 195800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20240418 | 195700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20240418 | 195600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20240418 | 195500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20240418 | 195400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20240418 | 195300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20240418 | 195200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20240418 | 195100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20240418 | 195000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20240418 | 194900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20240418 | 194800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20240418 | 194700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20240418 | 194600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20240418 | 194500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20240418 | 194400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20240418 | 194300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20240418 | 194200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20240418 | 194100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20240418 | 194000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 33 | 20240418 | 193900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20240418 | 193800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20240418 | 193700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20240418 | 193600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20240418 | 193500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20240418 | 193400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20240418 | 193300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20240418 | 193200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20240418 | 193100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20240418 | 193000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20240418 | 192900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20240418 | 192800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20240418 | 192700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20240418 | 192600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20240418 | 192500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20240418 | 192400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20240418 | 192300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20240418 | 192200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20240418 | 192100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20240418 | 192000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20240418 | 191900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20240418 | 191800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20240418 | 191700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20240418 | 191600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20240418 | 191500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20240418 | 191400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20240418 | 191300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20240418 | 191200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20240418 | 191100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20240418 | 191000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 63 | 20240418 | 190900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20240418 | 190800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20240418 | 190700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20240418 | 190600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20240418 | 190500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20240418 | 190400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20240418 | 190300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20240418 | 190200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20240418 | 190100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20240418 | 190000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20240418 | 185900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20240418 | 185800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20240418 | 185700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20240418 | 185600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20240418 | 185500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20240418 | 185400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20240418 | 185300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20240418 | 185200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20240418 | 185100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20240418 | 185000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20240418 | 184900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20240418 | 184800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20240418 | 184700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20240418 | 184600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20240418 | 184500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20240418 | 184400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20240418 | 184300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20240418 | 184200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20240418 | 184100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20240418 | 184000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 93 | 20240418 | 183900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20240418 | 183800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20240418 | 183700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20240418 | 183600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20240418 | 183500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20240418 | 183400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20240418 | 183300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20240418 | 183200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20240418 | 183100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20240418 | 183000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20240418 | 182900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20240418 | 182800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20240418 | 182700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20240418 | 182600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20240418 | 182500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20240418 | 182400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20240418 | 182300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20240418 | 182200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20240418 | 182100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20240418 | 182000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20240418 | 181900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20240418 | 181800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20240418 | 181700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20240418 | 181600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20240418 | 181500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20240418 | 181400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20240418 | 181300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20240418 | 181200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20240418 | 181100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20240418 | 181000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 123 | 20240418 | 180900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20240418 | 180800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20240418 | 180700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20240418 | 180600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20240418 | 180500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20240418 | 180400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20240418 | 180300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20240418 | 180200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20240418 | 180100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20240418 | 180000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20240418 | 175900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20240418 | 175800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20240418 | 175700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20240418 | 175600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20240418 | 175500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20240418 | 175400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20240418 | 175300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20240418 | 175200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20240418 | 175100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20240418 | 175000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20240418 | 174900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20240418 | 174800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20240418 | 174700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20240418 | 174600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20240418 | 174500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20240418 | 174400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20240418 | 174300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20240418 | 174200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20240418 | 174100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20240418 | 174000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 153 | 20240418 | 173900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20240418 | 173800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20240418 | 173700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20240418 | 173600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20240418 | 173500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20240418 | 173400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20240418 | 173300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20240418 | 173200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20240418 | 173100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20240418 | 173000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20240418 | 172900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20240418 | 172800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20240418 | 172700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20240418 | 172600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20240418 | 172500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20240418 | 172400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20240418 | 172300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20240418 | 172200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20240418 | 172100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20240418 | 172000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20240418 | 171900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20240418 | 171800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20240418 | 171700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20240418 | 171600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20240418 | 171500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20240418 | 171400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20240418 | 171300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20240418 | 171200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20240418 | 171100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20240418 | 171000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 183 | 20240418 | 170900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20240418 | 170800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20240418 | 170700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20240418 | 170600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20240418 | 170500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20240418 | 170400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20240418 | 170300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20240418 | 170200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20240418 | 170100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20240418 | 170000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20240418 | 165900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20240418 | 165800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20240418 | 165700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20240418 | 165600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20240418 | 165500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20240418 | 165400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 199 | 20240418 | 165300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 200 | 20240418 | 165200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 201 | 20240418 | 165100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 202 | 20240418 | 165000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 203 | 20240418 | 164900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 204 | 20240418 | 164800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20240418 | 164700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20240418 | 164600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20240418 | 164500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20240418 | 164400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20240418 | 164300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20240418 | 164200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20240418 | 164100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20240418 | 164000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 213 | 20240418 | 163900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 214 | 20240418 | 163800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 215 | 20240418 | 163700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 216 | 20240418 | 163600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 217 | 20240418 | 163500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 218 | 20240418 | 163400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 219 | 20240418 | 163300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 220 | 20240418 | 163200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 221 | 20240418 | 163100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 222 | 20240418 | 163000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 223 | 20240418 | 162900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 224 | 20240418 | 162800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 225 | 20240418 | 162700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 226 | 20240418 | 162600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 227 | 20240418 | 162500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 228 | 20240418 | 162400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 229 | 20240418 | 162300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 230 | 20240418 | 162200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 231 | 20240418 | 162100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 232 | 20240418 | 162000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 233 | 20240418 | 161900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 234 | 20240418 | 161800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 235 | 20240418 | 161700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 236 | 20240418 | 161600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 237 | 20240418 | 161500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 238 | 20240418 | 161400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 239 | 20240418 | 161300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 240 | 20240418 | 161200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 241 | 20240418 | 161100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 242 | 20240418 | 161000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 243 | 20240418 | 160900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 244 | 20240418 | 160800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 245 | 20240418 | 160700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 246 | 20240418 | 160600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 247 | 20240418 | 160500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 248 | 20240418 | 160400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 249 | 20240418 | 160300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 250 | 20240418 | 160200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 251 | 20240418 | 160100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 252 | 20240418 | 160000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 253 | 20240418 | 155900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 254 | 20240418 | 155800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 255 | 20240418 | 155700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 256 | 20240418 | 155600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 257 | 20240418 | 155500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 258 | 20240418 | 155400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 259 | 20240418 | 155300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 260 | 20240418 | 155200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 261 | 20240418 | 155100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 262 | 20240418 | 155000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 263 | 20240418 | 154900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 264 | 20240418 | 154800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 265 | 20240418 | 154700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 266 | 20240418 | 154600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 267 | 20240418 | 154500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 268 | 20240418 | 154400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 269 | 20240418 | 154300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 270 | 20240418 | 154200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 271 | 20240418 | 154100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 272 | 20240418 | 154000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 273 | 20240418 | 153900 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 274 | 20240418 | 153800 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 275 | 20240418 | 153700 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 276 | 20240418 | 153600 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 277 | 20240418 | 153500 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 278 | 20240418 | 153400 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 279 | 20240418 | 153300 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 280 | 20240418 | 153200 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 281 | 20240418 | 153100 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 282 | 20240418 | 153000 | 33897768850 | 42950 | 42950 | 42950 | 42950 | 10333 |
| 283 | 20240418 | 152900 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 284 | 20240418 | 152800 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 285 | 20240418 | 152700 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 286 | 20240418 | 152600 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 287 | 20240418 | 152500 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 288 | 20240418 | 152400 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 289 | 20240418 | 152300 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 290 | 20240418 | 152200 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 291 | 20240418 | 152100 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 292 | 20240418 | 152000 | 33453966500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 293 | 20240418 | 151900 | 33453966500 | 42950 | 43050 | 43050 | 42900 | 2270 |
| 294 | 20240418 | 151800 | 33356411400 | 43050 | 42950 | 43100 | 42950 | 2533 |
| 295 | 20240418 | 151700 | 33247430150 | 42950 | 43050 | 43100 | 42950 | 555 |
| 296 | 20240418 | 151600 | 33223545850 | 43050 | 43100 | 43100 | 43050 | 418 |
| 297 | 20240418 | 151500 | 33205541550 | 43100 | 43100 | 43100 | 43050 | 1091 |
| 298 | 20240418 | 151400 | 33158553300 | 43100 | 43100 | 43150 | 42950 | 2316 |
| 299 | 20240418 | 151300 | 33058906200 | 43000 | 43150 | 43150 | 43000 | 1293 |
| 300 | 20240418 | 151200 | 33003204550 | 43150 | 43100 | 43150 | 43050 | 271 |
| 301 | 20240418 | 151100 | 32991521200 | 43050 | 43100 | 43200 | 43050 | 671 |
| 302 | 20240418 | 151000 | 32962605050 | 43100 | 43200 | 43200 | 43100 | 590 |
| 303 | 20240418 | 150900 | 32937166150 | 43200 | 43300 | 43350 | 43100 | 1863 |
| 304 | 20240418 | 150800 | 32856580100 | 43300 | 43050 | 43300 | 43000 | 3835 |
| 305 | 20240418 | 150700 | 32690977850 | 43050 | 43000 | 43100 | 42950 | 1764 |
| 306 | 20240418 | 150600 | 32615079750 | 42950 | 42950 | 43000 | 42850 | 1740 |
| 307 | 20240418 | 150500 | 32540376350 | 42900 | 42900 | 42950 | 42800 | 1214 |
| 308 | 20240418 | 150400 | 32488340850 | 42900 | 42900 | 42950 | 42850 | 274 |
| 309 | 20240418 | 150300 | 32476589050 | 42900 | 43000 | 43050 | 42900 | 964 |
| 310 | 20240418 | 150200 | 32435184600 | 43050 | 43000 | 43050 | 43000 | 255 |
| 311 | 20240418 | 150100 | 32424217450 | 43050 | 43000 | 43050 | 42950 | 881 |
| 312 | 20240418 | 150000 | 32386333750 | 43000 | 43000 | 43000 | 42950 | 1004 |
| 313 | 20240418 | 145900 | 32343191050 | 42950 | 42950 | 43000 | 42950 | 294 |
| 314 | 20240418 | 145800 | 32330561650 | 42950 | 43000 | 43000 | 42950 | 368 |
| 315 | 20240418 | 145700 | 32314747100 | 43000 | 42900 | 43000 | 42900 | 802 |
| 316 | 20240418 | 145600 | 32280305850 | 42900 | 42900 | 42950 | 42850 | 372 |
| 317 | 20240418 | 145500 | 32264343100 | 42900 | 42900 | 42950 | 42850 | 377 |
| 318 | 20240418 | 145400 | 32248182400 | 42950 | 42900 | 42950 | 42850 | 1002 |
| 319 | 20240418 | 145300 | 32205213550 | 42900 | 42850 | 42900 | 42800 | 748 |
| 320 | 20240418 | 145200 | 32173159300 | 42850 | 42850 | 42900 | 42800 | 706 |
| 321 | 20240418 | 145100 | 32142898150 | 42750 | 42850 | 42900 | 42700 | 2799 |
| 322 | 20240418 | 145000 | 32023335450 | 42850 | 42750 | 42900 | 42700 | 2255 |
| 323 | 20240418 | 144900 | 31926982600 | 42700 | 42650 | 42700 | 42600 | 1139 |
| 324 | 20240418 | 144800 | 31878406100 | 42650 | 42900 | 42900 | 42600 | 4588 |
| 325 | 20240418 | 144700 | 31682444750 | 42900 | 42900 | 43000 | 42850 | 389 |
| 326 | 20240418 | 144600 | 31665758500 | 42900 | 43050 | 43050 | 42900 | 2532 |
| 327 | 20240418 | 144500 | 31557091800 | 43000 | 43150 | 43150 | 43000 | 317 |
| 328 | 20240418 | 144400 | 31543441550 | 43150 | 43000 | 43150 | 42850 | 1799 |
| 329 | 20240418 | 144300 | 31465999600 | 43000 | 43000 | 43050 | 42800 | 2810 |
| 330 | 20240418 | 144200 | 31345457050 | 43250 | 43400 | 43500 | 43050 | 4098 |
| 331 | 20240418 | 144100 | 31167977300 | 43350 | 43250 | 43350 | 43200 | 1444 |
| 332 | 20240418 | 144000 | 31105507900 | 43200 | 43200 | 43250 | 43150 | 1019 |
| 333 | 20240418 | 143900 | 31061504500 | 43200 | 43200 | 43250 | 43150 | 678 |
| 334 | 20240418 | 143800 | 31032224850 | 43200 | 43200 | 43250 | 43200 | 924 |
| 335 | 20240418 | 143700 | 30992304150 | 43200 | 43200 | 43250 | 43150 | 252 |
| 336 | 20240418 | 143600 | 30981419450 | 43250 | 43150 | 43250 | 43150 | 266 |
| 337 | 20240418 | 143500 | 30969925700 | 43150 | 43100 | 43250 | 43050 | 1389 |
| 338 | 20240418 | 143400 | 30909994950 | 43100 | 43150 | 43150 | 43050 | 621 |
| 339 | 20240418 | 143300 | 30883222950 | 43150 | 43100 | 43200 | 43100 | 1226 |
| 340 | 20240418 | 143200 | 30830313850 | 43100 | 43050 | 43100 | 42900 | 1617 |
| 341 | 20240418 | 143100 | 30760728800 | 42900 | 42900 | 43050 | 42850 | 1247 |
| 342 | 20240418 | 143000 | 30707165350 | 42900 | 43000 | 43000 | 42850 | 980 |
| 343 | 20240418 | 142900 | 30665123450 | 42900 | 43050 | 43100 | 42900 | 1445 |
| 344 | 20240418 | 142800 | 30603018550 | 43050 | 43150 | 43150 | 42950 | 1387 |
| 345 | 20240418 | 142700 | 30543379350 | 43150 | 43050 | 43200 | 42950 | 1542 |
| 346 | 20240418 | 142600 | 30476969200 | 43050 | 43000 | 43200 | 43000 | 1032 |
| 347 | 20240418 | 142500 | 30432557000 | 42950 | 43200 | 43200 | 42950 | 2083 |
| 348 | 20240418 | 142400 | 30342868950 | 43200 | 43350 | 43350 | 43150 | 1156 |
| 349 | 20240418 | 142300 | 30292928400 | 43350 | 43250 | 43350 | 43100 | 1933 |
| 350 | 20240418 | 142200 | 30209358700 | 43250 | 43400 | 43450 | 43200 | 2587 |
| 351 | 20240418 | 142100 | 30097400500 | 43400 | 43350 | 43450 | 43300 | 625 |
| 352 | 20240418 | 142000 | 30070282500 | 43450 | 43550 | 43550 | 43250 | 2363 |
| 353 | 20240418 | 141900 | 29967706650 | 43350 | 43750 | 43800 | 43300 | 5357 |
| 354 | 20240418 | 141800 | 29733812000 | 43800 | 43300 | 43800 | 43250 | 16323 |
| 355 | 20240418 | 141700 | 29020875800 | 43250 | 43100 | 43700 | 43100 | 13992 |
| 356 | 20240418 | 141600 | 28412524500 | 43150 | 42850 | 43200 | 42850 | 3685 |
| 357 | 20240418 | 141500 | 28253761050 | 42900 | 42950 | 43050 | 42750 | 1893 |
| 358 | 20240418 | 141400 | 28172494050 | 42950 | 42950 | 43100 | 42900 | 3580 |
| 359 | 20240418 | 141300 | 28018534950 | 42950 | 42750 | 43000 | 42750 | 1934 |
| 360 | 20240418 | 141200 | 27935619450 | 42700 | 42800 | 42900 | 42700 | 1320 |
| 361 | 20240418 | 141100 | 27879160150 | 42800 | 42700 | 43000 | 42600 | 2230 |
| 362 | 20240418 | 141000 | 27783775800 | 42750 | 42750 | 43000 | 42700 | 2745 |
| 363 | 20240418 | 140900 | 27666270150 | 42750 | 43100 | 43150 | 42750 | 3100 |
| 364 | 20240418 | 140800 | 27532974650 | 43150 | 43250 | 43350 | 43100 | 3146 |
| 365 | 20240418 | 140700 | 27396876600 | 43250 | 43100 | 43300 | 43050 | 4508 |
| 366 | 20240418 | 140600 | 27202289400 | 43100 | 42800 | 43150 | 42700 | 6249 |
| 367 | 20240418 | 140500 | 26933647250 | 42800 | 42450 | 42900 | 42400 | 3709 |
| 368 | 20240418 | 140400 | 26775195100 | 42450 | 42100 | 42600 | 42100 | 27464 |
| 369 | 20240418 | 140300 | 25615653150 | 42300 | 42800 | 42850 | 42100 | 19563 |
| 370 | 20240418 | 140200 | 24784824650 | 42750 | 42900 | 43000 | 42700 | 2629 |
| 371 | 20240418 | 140100 | 24672252000 | 43000 | 43050 | 43250 | 42900 | 8334 |
| 372 | 20240418 | 140000 | 24312718950 | 43050 | 42750 | 43100 | 42600 | 5392 |
| 373 | 20240418 | 135900 | 24081788500 | 42750 | 42750 | 42800 | 42600 | 5689 |
| 374 | 20240418 | 135800 | 23838968000 | 42750 | 43150 | 43300 | 42650 | 11538 |
| 375 | 20240418 | 135700 | 23344454050 | 43200 | 43600 | 43600 | 43100 | 6156 |
| 376 | 20240418 | 135600 | 23078234300 | 43550 | 43500 | 43700 | 43200 | 7261 |
| 377 | 20240418 | 135500 | 22762769700 | 43500 | 43200 | 43700 | 43100 | 9271 |
| 378 | 20240418 | 135400 | 22360438800 | 43300 | 43500 | 43550 | 43100 | 8994 |
| 379 | 20240418 | 135300 | 21970724650 | 43550 | 43350 | 43650 | 42950 | 14831 |
| 380 | 20240418 | 135200 | 21328226100 | 43350 | 43700 | 43900 | 43200 | 9338 |
| 381 | 20240418 | 135100 | 20922670700 | 43700 | 44100 | 44100 | 43550 | 11583 |
| 382 | 20240418 | 135000 | 20415927800 | 44000 | 43950 | 44200 | 43850 | 10204 |
| 383 | 20240418 | 134900 | 19966977850 | 43950 | 44500 | 44550 | 43600 | 13997 |
| 384 | 20240418 | 134800 | 19348975600 | 44500 | 44650 | 44700 | 44450 | 18321 |
| 385 | 20240418 | 134700 | 18532015650 | 44700 | 44100 | 44750 | 43950 | 40142 |
| 386 | 20240418 | 134600 | 16749619900 | 44200 | 43600 | 44250 | 43600 | 17085 |
| 387 | 20240418 | 134500 | 15998893600 | 43600 | 43350 | 44350 | 43350 | 31485 |
| 388 | 20240418 | 134400 | 14614467800 | 43450 | 43050 | 43650 | 42950 | 13144 |
| 389 | 20240418 | 134300 | 14044787200 | 43050 | 43450 | 43550 | 42950 | 9774 |
| 390 | 20240418 | 134200 | 13622323150 | 43450 | 42600 | 43450 | 42450 | 11941 |
| 391 | 20240418 | 134100 | 13108765350 | 42450 | 43000 | 43000 | 42400 | 21211 |
| 392 | 20240418 | 134000 | 12204496300 | 43000 | 43750 | 44600 | 42800 | 62135 |
| 393 | 20240418 | 133900 | 9474507700 | 43750 | 42050 | 43850 | 42050 | 66620 |
| 394 | 20240418 | 133800 | 6605178450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 395 | 20240418 | 133700 | 6605178450 | 42950 | 42800 | 42950 | 42650 | 4810 |
| 396 | 20240418 | 133600 | 6398965750 | 42800 | 42850 | 42950 | 42200 | 16468 |
| 397 | 20240418 | 133500 | 5698668550 | 42900 | 42050 | 42950 | 42000 | 21747 |
| 398 | 20240418 | 133400 | 4773956550 | 42100 | 41250 | 42100 | 41250 | 11855 |
| 399 | 20240418 | 133300 | 4278919400 | 41250 | 41000 | 41400 | 40950 | 3188 |
| 400 | 20240418 | 133200 | 4147819100 | 41000 | 40800 | 41000 | 40750 | 5004 |
| 401 | 20240418 | 133100 | 3943217350 | 40700 | 40650 | 40850 | 40650 | 3063 |
| 402 | 20240418 | 133000 | 3818388850 | 40650 | 40550 | 40650 | 40550 | 1085 |
| 403 | 20240418 | 132900 | 3774350450 | 40600 | 40550 | 40600 | 40550 | 6 |
| 404 | 20240418 | 132800 | 3774106900 | 40600 | 40550 | 40600 | 40550 | 417 |
| 405 | 20240418 | 132700 | 3757185650 | 40550 | 40600 | 40600 | 40550 | 116 |
| 406 | 20240418 | 132600 | 3752481600 | 40600 | 40550 | 40600 | 40550 | 608 |
| 407 | 20240418 | 132500 | 3727802400 | 40550 | 40500 | 40550 | 40500 | 386 |
| 408 | 20240418 | 132400 | 3712160000 | 40550 | 40550 | 40550 | 40500 | 329 |
| 409 | 20240418 | 132300 | 3698820750 | 40550 | 40500 | 40550 | 40500 | 78 |
| 410 | 20240418 | 132200 | 3695660000 | 40550 | 40500 | 40600 | 40500 | 18 |
| 411 | 20240418 | 132100 | 3694930550 | 40500 | 40650 | 40650 | 40500 | 234 |
| 412 | 20240418 | 132000 | 3685426300 | 40650 | 40650 | 40700 | 40650 | 837 |
| 413 | 20240418 | 131900 | 3651376050 | 40600 | 40600 | 40600 | 40600 | 373 |
| 414 | 20240418 | 131800 | 3636232250 | 40600 | 40600 | 40600 | 40450 | 90 |
| 415 | 20240418 | 131700 | 3632581800 | 40600 | 40650 | 40650 | 40600 | 64 |
| 416 | 20240418 | 131600 | 3629981100 | 40650 | 40700 | 40750 | 40600 | 1634 |
| 417 | 20240418 | 131500 | 3563461400 | 40650 | 40450 | 40700 | 40450 | 3390 |
| 418 | 20240418 | 131400 | 3425903050 | 40450 | 40300 | 40450 | 40300 | 33 |
| 419 | 20240418 | 131300 | 3424572550 | 40450 | 40300 | 40450 | 40300 | 893 |
| 420 | 20240418 | 131200 | 3388505700 | 40300 | 40300 | 40350 | 40300 | 6 |
| 421 | 20240418 | 131100 | 3388263800 | 40300 | 40250 | 40350 | 40200 | 48 |
| 422 | 20240418 | 131000 | 3386332400 | 40250 | 40350 | 40350 | 40250 | 153 |
| 423 | 20240418 | 130900 | 3380173650 | 40350 | 40350 | 40350 | 40350 | 53 |
| 424 | 20240418 | 130800 | 3378035100 | 40350 | 40300 | 40350 | 40300 | 40 |
| 425 | 20240418 | 130700 | 3376422950 | 40350 | 40350 | 40350 | 40350 | 3 |
| 426 | 20240418 | 130600 | 3376301900 | 40350 | 40350 | 40350 | 40200 | 77 |
| 427 | 20240418 | 130500 | 3373202450 | 40350 | 40350 | 40350 | 40350 | 23 |
| 428 | 20240418 | 130400 | 3372274400 | 40350 | 40300 | 40350 | 40300 | 101 |
| 429 | 20240418 | 130300 | 3368201550 | 40350 | 40300 | 40350 | 40200 | 156 |
| 430 | 20240418 | 130200 | 3361924900 | 40300 | 40350 | 40350 | 40300 | 6 |
| 431 | 20240418 | 130100 | 3361682950 | 40250 | 40350 | 40350 | 40250 | 125 |
| 432 | 20240418 | 130000 | 3356639900 | 40350 | 40350 | 40350 | 40350 | 44 |
| 433 | 20240418 | 125900 | 3354864500 | 40350 | 40300 | 40350 | 40300 | 375 |
| 434 | 20240418 | 125800 | 3339741150 | 40300 | 40200 | 40300 | 40200 | 458 |
| 435 | 20240418 | 125700 | 3321318000 | 40200 | 40200 | 40200 | 40200 | 50 |
| 436 | 20240418 | 125600 | 3319308000 | 40250 | 40250 | 40250 | 40250 | 49 |
| 437 | 20240418 | 125500 | 3317335750 | 40200 | 40200 | 40200 | 40200 | 60 |
| 438 | 20240418 | 125400 | 3314923750 | 40250 | 40200 | 40250 | 40150 | 180 |
| 439 | 20240418 | 125300 | 3307687750 | 40150 | 40200 | 40200 | 40150 | 104 |
| 440 | 20240418 | 125200 | 3303507400 | 40250 | 40350 | 40350 | 40250 | 32 |
| 441 | 20240418 | 125100 | 3302219300 | 40300 | 40300 | 40300 | 40300 | 6 |
| 442 | 20240418 | 125000 | 3301977500 | 40300 | 40350 | 40350 | 40300 | 202 |
| 443 | 20240418 | 124900 | 3293836750 | 40300 | 40300 | 40350 | 40300 | 11 |
| 444 | 20240418 | 124800 | 3293393400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 445 | 20240418 | 124700 | 3293393400 | 40350 | 40350 | 40350 | 40350 | 3 |
| 446 | 20240418 | 124600 | 3293272350 | 40350 | 40350 | 40350 | 40350 | 12 |
| 447 | 20240418 | 124500 | 3292788150 | 40300 | 40250 | 40300 | 40250 | 242 |
| 448 | 20240418 | 124400 | 3283046450 | 40200 | 40200 | 40200 | 40200 | 11 |
| 449 | 20240418 | 124300 | 3282604250 | 40200 | 40200 | 40200 | 40150 | 30 |
| 450 | 20240418 | 124200 | 3281398750 | 40200 | 40250 | 40250 | 40200 | 11 |
| 451 | 20240418 | 124100 | 3280956100 | 40200 | 40200 | 40200 | 40200 | 529 |
| 452 | 20240418 | 124000 | 3259690300 | 40250 | 40250 | 40250 | 40250 | 3 |
| 453 | 20240418 | 123900 | 3259569550 | 40250 | 40200 | 40250 | 40200 | 42 |
| 454 | 20240418 | 123800 | 3257879150 | 40200 | 40200 | 40200 | 40200 | 19 |
| 455 | 20240418 | 123700 | 3257115350 | 40200 | 40200 | 40200 | 40200 | 38 |
| 456 | 20240418 | 123600 | 3255587750 | 40250 | 40200 | 40250 | 40200 | 94 |
| 457 | 20240418 | 123500 | 3251807050 | 40250 | 40300 | 40300 | 40250 | 358 |
| 458 | 20240418 | 123400 | 3237380650 | 40300 | 40300 | 40300 | 40300 | 58 |
| 459 | 20240418 | 123300 | 3235043250 | 40450 | 40350 | 40450 | 40200 | 12 |
| 460 | 20240418 | 123200 | 3234558750 | 40500 | 40350 | 40500 | 40350 | 236 |
| 461 | 20240418 | 123100 | 3225012750 | 40500 | 40450 | 40550 | 40400 | 156 |
| 462 | 20240418 | 123000 | 3218694350 | 40500 | 40300 | 40500 | 40150 | 1990 |
| 463 | 20240418 | 122900 | 3138335700 | 40300 | 40200 | 40300 | 40200 | 21 |
| 464 | 20240418 | 122800 | 3137490400 | 40200 | 40150 | 40200 | 40100 | 459 |
| 465 | 20240418 | 122700 | 3119080800 | 40150 | 40150 | 40150 | 40150 | 55 |
| 466 | 20240418 | 122600 | 3116872550 | 40150 | 40150 | 40150 | 40150 | 14 |
| 467 | 20240418 | 122500 | 3116310450 | 40150 | 40150 | 40150 | 40100 | 180 |
| 468 | 20240418 | 122400 | 3109084450 | 40150 | 40200 | 40200 | 40150 | 177 |
| 469 | 20240418 | 122300 | 3101973050 | 40150 | 40300 | 40300 | 40150 | 1301 |
| 470 | 20240418 | 122200 | 3049669050 | 40300 | 40200 | 40300 | 40200 | 40 |
| 471 | 20240418 | 122100 | 3048057250 | 40300 | 40300 | 40300 | 40300 | 114 |
| 472 | 20240418 | 122000 | 3043463050 | 40300 | 40250 | 40300 | 40250 | 833 |
| 473 | 20240418 | 121900 | 3009916250 | 40300 | 40250 | 40300 | 40250 | 42 |
| 474 | 20240418 | 121800 | 3008225550 | 40250 | 40200 | 40250 | 40200 | 616 |
| 475 | 20240418 | 121700 | 2983447000 | 40150 | 40200 | 40200 | 40150 | 28 |
| 476 | 20240418 | 121600 | 2982322700 | 40150 | 40150 | 40150 | 40150 | 2 |
| 477 | 20240418 | 121500 | 2982242400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 478 | 20240418 | 121400 | 2982242400 | 40200 | 40100 | 40200 | 40100 | 50 |
| 479 | 20240418 | 121300 | 2980234750 | 40100 | 40150 | 40150 | 40100 | 37 |
| 480 | 20240418 | 121200 | 2978749300 | 40200 | 40250 | 40250 | 40200 | 186 |
| 481 | 20240418 | 121100 | 2971270550 | 40250 | 39900 | 40250 | 39900 | 4206 |
| 482 | 20240418 | 121000 | 2802582500 | 39900 | 39900 | 39900 | 39900 | 106 |
| 483 | 20240418 | 120900 | 2798353100 | 39900 | 39900 | 39900 | 39900 | 57 |
| 484 | 20240418 | 120800 | 2796078800 | 39950 | 39950 | 39950 | 39950 | 0 |
| 485 | 20240418 | 120700 | 2796078800 | 39950 | 39950 | 39950 | 39950 | 0 |
| 486 | 20240418 | 120600 | 2796078800 | 39950 | 39900 | 39950 | 39900 | 70 |
| 487 | 20240418 | 120500 | 2793285750 | 39950 | 40000 | 40000 | 39950 | 82 |
| 488 | 20240418 | 120400 | 2790005950 | 40000 | 39950 | 40000 | 39950 | 433 |
| 489 | 20240418 | 120300 | 2772687600 | 40000 | 39900 | 40000 | 39900 | 39 |
| 490 | 20240418 | 120200 | 2771130100 | 40000 | 39950 | 40000 | 39950 | 52 |
| 491 | 20240418 | 120100 | 2769052650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 492 | 20240418 | 120000 | 2769052650 | 40000 | 40000 | 40000 | 40000 | 80 |
| 493 | 20240418 | 115900 | 2765852650 | 40000 | 40000 | 40000 | 40000 | 36 |
| 494 | 20240418 | 115800 | 2764412650 | 40000 | 39900 | 40000 | 39900 | 1156 |
| 495 | 20240418 | 115700 | 2718205400 | 39900 | 39900 | 39900 | 39900 | 81 |
| 496 | 20240418 | 115600 | 2714973500 | 39900 | 39800 | 39900 | 39800 | 256 |
| 497 | 20240418 | 115500 | 2704770350 | 39800 | 39800 | 39800 | 39800 | 26 |
| 498 | 20240418 | 115400 | 2703735550 | 39800 | 39800 | 39800 | 39800 | 44 |
| 499 | 20240418 | 115300 | 2701984350 | 39800 | 39800 | 39800 | 39800 | 160 |
| 500 | 20240418 | 115200 | 2695616350 | 39800 | 39800 | 39800 | 39800 | 5 |
| 501 | 20240418 | 115100 | 2695417350 | 39850 | 39850 | 39850 | 39850 | 8 |
| 502 | 20240418 | 115000 | 2695098550 | 39800 | 39750 | 39800 | 39750 | 158 |
| 503 | 20240418 | 114900 | 2688815150 | 39700 | 39700 | 39700 | 39700 | 117 |
| 504 | 20240418 | 114800 | 2684170250 | 39700 | 39650 | 39700 | 39650 | 6 |
| 505 | 20240418 | 114700 | 2683932300 | 39650 | 39700 | 39700 | 39650 | 17 |
| 506 | 20240418 | 114600 | 2683257450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 507 | 20240418 | 114500 | 2683257450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 508 | 20240418 | 114400 | 2683257450 | 39650 | 39650 | 39650 | 39650 | 5 |
| 509 | 20240418 | 114300 | 2683059200 | 39650 | 39800 | 39800 | 39600 | 1188 |
| 510 | 20240418 | 114200 | 2635958750 | 39800 | 39900 | 39900 | 39650 | 276 |
| 511 | 20240418 | 114100 | 2624990950 | 39900 | 39900 | 39900 | 39900 | 37 |
| 512 | 20240418 | 114000 | 2623514650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 513 | 20240418 | 113900 | 2623514650 | 39950 | 39950 | 39950 | 39950 | 12 |
| 514 | 20240418 | 113800 | 2623035250 | 39950 | 39900 | 39950 | 39900 | 205 |
| 515 | 20240418 | 113700 | 2614845800 | 39900 | 39850 | 39900 | 39800 | 626 |
| 516 | 20240418 | 113600 | 2589874450 | 39850 | 39850 | 39850 | 39850 | 5 |
| 517 | 20240418 | 113500 | 2589675200 | 39850 | 39850 | 39850 | 39850 | 2 |
| 518 | 20240418 | 113400 | 2589595500 | 39700 | 39750 | 39750 | 39700 | 55 |
| 519 | 20240418 | 113300 | 2587411950 | 39700 | 39700 | 39700 | 39700 | 6 |
| 520 | 20240418 | 113200 | 2587173750 | 39700 | 39700 | 39700 | 39700 | 135 |
| 521 | 20240418 | 113100 | 2581814250 | 39650 | 39800 | 39850 | 39650 | 637 |
| 522 | 20240418 | 113000 | 2556521500 | 39850 | 39850 | 39900 | 39850 | 133 |
| 523 | 20240418 | 112900 | 2551221400 | 39950 | 39950 | 39950 | 39950 | 10 |
| 524 | 20240418 | 112800 | 2550821900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 525 | 20240418 | 112700 | 2550821900 | 39950 | 39850 | 39950 | 39850 | 360 |
| 526 | 20240418 | 112600 | 2536454900 | 39900 | 39900 | 39900 | 39900 | 52 |
| 527 | 20240418 | 112500 | 2534380100 | 39900 | 39900 | 39900 | 39900 | 21 |
| 528 | 20240418 | 112400 | 2533542200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 529 | 20240418 | 112300 | 2533542200 | 40000 | 39900 | 40000 | 39900 | 47 |
| 530 | 20240418 | 112200 | 2531662900 | 39900 | 39900 | 39900 | 39900 | 390 |
| 531 | 20240418 | 112100 | 2516101900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 532 | 20240418 | 112000 | 2516101900 | 40000 | 39950 | 40000 | 39950 | 173 |
| 533 | 20240418 | 111900 | 2509184550 | 40050 | 40050 | 40050 | 40050 | 180 |
| 534 | 20240418 | 111800 | 2501975550 | 40050 | 40100 | 40100 | 40000 | 133 |
| 535 | 20240418 | 111700 | 2496643050 | 40100 | 40100 | 40100 | 40000 | 12 |
| 536 | 20240418 | 111600 | 2496162150 | 40100 | 40100 | 40200 | 40050 | 1275 |
| 537 | 20240418 | 111500 | 2445043550 | 40100 | 40050 | 40100 | 40050 | 385 |
| 538 | 20240418 | 111400 | 2429611050 | 40050 | 40000 | 40050 | 40000 | 18 |
| 539 | 20240418 | 111300 | 2428890700 | 40000 | 40050 | 40050 | 40000 | 18 |
| 540 | 20240418 | 111200 | 2428170550 | 39900 | 40000 | 40050 | 39900 | 1185 |
| 541 | 20240418 | 111100 | 2380858100 | 40000 | 40000 | 40000 | 39950 | 21 |
| 542 | 20240418 | 111000 | 2380018500 | 40000 | 40050 | 40100 | 40000 | 312 |
| 543 | 20240418 | 110900 | 2367520450 | 40050 | 39950 | 40050 | 39950 | 5516 |
| 544 | 20240418 | 110800 | 2147021950 | 39950 | 39900 | 39950 | 39850 | 1672 |
| 545 | 20240418 | 110700 | 2080273600 | 39850 | 39850 | 39900 | 39750 | 459 |
| 546 | 20240418 | 110600 | 2061984250 | 39850 | 39800 | 39850 | 39800 | 8 |
| 547 | 20240418 | 110500 | 2061665500 | 39800 | 39650 | 39850 | 39650 | 175 |
| 548 | 20240418 | 110400 | 2054719350 | 39650 | 39650 | 39650 | 39650 | 446 |
| 549 | 20240418 | 110300 | 2037035450 | 39650 | 39650 | 39650 | 39650 | 43 |
| 550 | 20240418 | 110200 | 2035330500 | 39650 | 39500 | 39650 | 39500 | 143 |
| 551 | 20240418 | 110100 | 2029681700 | 39450 | 39450 | 39450 | 39450 | 39 |
| 552 | 20240418 | 110000 | 2028143150 | 39500 | 39500 | 39500 | 39500 | 12 |
| 553 | 20240418 | 105900 | 2027669150 | 39500 | 39650 | 39650 | 39500 | 33 |
| 554 | 20240418 | 105800 | 2026364300 | 39450 | 39650 | 39650 | 39450 | 43 |
| 555 | 20240418 | 105700 | 2024667150 | 39650 | 39650 | 39650 | 39450 | 30 |
| 556 | 20240418 | 105600 | 2023482450 | 39450 | 39450 | 39450 | 39450 | 24 |
| 557 | 20240418 | 105500 | 2022535650 | 39450 | 39400 | 39450 | 39400 | 42 |
| 558 | 20240418 | 105400 | 2020878850 | 39400 | 39450 | 39450 | 39400 | 37 |
| 559 | 20240418 | 105300 | 2019420400 | 39450 | 39650 | 39650 | 39450 | 26 |
| 560 | 20240418 | 105200 | 2018394300 | 39650 | 39400 | 39650 | 39350 | 782 |
| 561 | 20240418 | 105100 | 1987606750 | 39650 | 39600 | 39650 | 39600 | 143 |
| 562 | 20240418 | 105000 | 1981943750 | 39400 | 39550 | 39600 | 39400 | 142 |
| 563 | 20240418 | 104900 | 1976334950 | 39550 | 39550 | 39550 | 39350 | 46 |
| 564 | 20240418 | 104800 | 1974521450 | 39550 | 39550 | 39550 | 39350 | 53 |
| 565 | 20240418 | 104700 | 1972431650 | 39550 | 39550 | 39550 | 39350 | 44 |
| 566 | 20240418 | 104600 | 1970697450 | 39550 | 39550 | 39550 | 39350 | 64 |
| 567 | 20240418 | 104500 | 1968172050 | 39550 | 39600 | 39600 | 39300 | 346 |
| 568 | 20240418 | 104400 | 1954565350 | 39350 | 39550 | 39550 | 39300 | 509 |
| 569 | 20240418 | 104300 | 1934493050 | 39550 | 39550 | 39550 | 39300 | 273 |
| 570 | 20240418 | 104200 | 1923713500 | 39400 | 39300 | 39400 | 39250 | 71 |
| 571 | 20240418 | 104100 | 1920923900 | 39350 | 39250 | 39350 | 39250 | 115 |
| 572 | 20240418 | 104000 | 1916401450 | 39400 | 39350 | 39500 | 39150 | 2372 |
| 573 | 20240418 | 103900 | 1823305800 | 39500 | 39550 | 39550 | 39400 | 87 |
| 574 | 20240418 | 103800 | 1819870150 | 39550 | 39550 | 39600 | 39400 | 37 |
| 575 | 20240418 | 103700 | 1818407000 | 39550 | 39500 | 39550 | 39300 | 190 |
| 576 | 20240418 | 103600 | 1810907550 | 39300 | 39400 | 39400 | 39300 | 501 |
| 577 | 20240418 | 103500 | 1791207550 | 39500 | 39400 | 39500 | 39350 | 86 |
| 578 | 20240418 | 103400 | 1787821600 | 39400 | 39400 | 39400 | 39400 | 38 |
| 579 | 20240418 | 103300 | 1786324400 | 39400 | 39400 | 39400 | 39400 | 60 |
| 580 | 20240418 | 103200 | 1783960400 | 39400 | 39400 | 39400 | 39400 | 1025 |
| 581 | 20240418 | 103100 | 1743575400 | 39400 | 39500 | 39500 | 39400 | 25 |
| 582 | 20240418 | 103000 | 1742589050 | 39500 | 39600 | 39600 | 39500 | 8 |
| 583 | 20240418 | 102900 | 1742272450 | 39600 | 39400 | 39600 | 39400 | 432 |
| 584 | 20240418 | 102800 | 1725170250 | 39400 | 39400 | 39400 | 39400 | 42 |
| 585 | 20240418 | 102700 | 1723515450 | 39350 | 39550 | 39600 | 39350 | 248 |
| 586 | 20240418 | 102600 | 1713708900 | 39350 | 39400 | 39400 | 39350 | 373 |
| 587 | 20240418 | 102500 | 1699031300 | 39350 | 39650 | 39650 | 39350 | 26 |
| 588 | 20240418 | 102400 | 1698007900 | 39400 | 39550 | 39550 | 39400 | 766 |
| 589 | 20240418 | 102300 | 1667731750 | 39550 | 39650 | 39750 | 39550 | 462 |
| 590 | 20240418 | 102200 | 1649421050 | 39600 | 39650 | 39650 | 39600 | 433 |
| 591 | 20240418 | 102100 | 1632272950 | 39650 | 39650 | 39800 | 39650 | 295 |
| 592 | 20240418 | 102000 | 1620561200 | 39850 | 39850 | 39850 | 39600 | 81 |
| 593 | 20240418 | 101900 | 1617339850 | 39850 | 39650 | 39900 | 39600 | 898 |
| 594 | 20240418 | 101800 | 1581610950 | 39650 | 39650 | 39650 | 39600 | 921 |
| 595 | 20240418 | 101700 | 1545095400 | 39650 | 39700 | 39800 | 39650 | 1285 |
| 596 | 20240418 | 101600 | 1494087000 | 39700 | 39650 | 39700 | 39650 | 757 |
| 597 | 20240418 | 101500 | 1464035550 | 39800 | 39500 | 39800 | 39500 | 836 |
| 598 | 20240418 | 101400 | 1430791200 | 39550 | 39600 | 39600 | 39550 | 308 |
| 599 | 20240418 | 101300 | 1418603100 | 39900 | 39300 | 39900 | 39300 | 655 |
| 600 | 20240418 | 101200 | 1392550350 | 39750 | 39150 | 39750 | 39150 | 1889 |
| 601 | 20240418 | 101100 | 1317866650 | 39300 | 39150 | 39300 | 39150 | 29 |
| 602 | 20240418 | 101000 | 1316730700 | 39150 | 39250 | 39350 | 39150 | 884 |
| 603 | 20240418 | 100900 | 1282064850 | 39350 | 39300 | 39350 | 39300 | 45 |
| 604 | 20240418 | 100800 | 1280295350 | 39350 | 39250 | 39350 | 39250 | 61 |
| 605 | 20240418 | 100700 | 1277898000 | 39350 | 39300 | 39350 | 39250 | 272 |
| 606 | 20240418 | 100600 | 1267209400 | 39200 | 39200 | 39200 | 39200 | 26 |
| 607 | 20240418 | 100500 | 1266190200 | 39300 | 39200 | 39300 | 39200 | 184 |
| 608 | 20240418 | 100400 | 1258968750 | 39200 | 39200 | 39200 | 39200 | 26 |
| 609 | 20240418 | 100300 | 1257949550 | 39200 | 39100 | 39200 | 39100 | 660 |
| 610 | 20240418 | 100200 | 1232086400 | 39100 | 39100 | 39100 | 39100 | 264 |
| 611 | 20240418 | 100100 | 1221764000 | 39150 | 39150 | 39200 | 39150 | 76 |
| 612 | 20240418 | 100000 | 1218788500 | 39150 | 39150 | 39150 | 39100 | 94 |
| 613 | 20240418 | 095900 | 1215109700 | 39150 | 39100 | 39150 | 39100 | 50 |
| 614 | 20240418 | 095800 | 1213154550 | 39200 | 39150 | 39200 | 39150 | 138 |
| 615 | 20240418 | 095700 | 1207751250 | 39150 | 39100 | 39150 | 39100 | 116 |
| 616 | 20240418 | 095600 | 1203211650 | 39150 | 39150 | 39150 | 39100 | 449 |
| 617 | 20240418 | 095500 | 1185640900 | 39150 | 39150 | 39200 | 39150 | 543 |
| 618 | 20240418 | 095400 | 1164382050 | 39200 | 39200 | 39200 | 39150 | 64 |
| 619 | 20240418 | 095300 | 1161874600 | 39200 | 39150 | 39200 | 39150 | 54 |
| 620 | 20240418 | 095200 | 1159760150 | 39150 | 39150 | 39200 | 39150 | 337 |
| 621 | 20240418 | 095100 | 1146564850 | 39150 | 39200 | 39200 | 39150 | 39 |
| 622 | 20240418 | 095000 | 1145037700 | 39200 | 39150 | 39250 | 39150 | 1267 |
| 623 | 20240418 | 094900 | 1095429450 | 39200 | 39200 | 39250 | 39200 | 875 |
| 624 | 20240418 | 094800 | 1061124800 | 39200 | 39250 | 39250 | 39200 | 27 |
| 625 | 20240418 | 094700 | 1060066350 | 39200 | 39200 | 39250 | 39200 | 80 |
| 626 | 20240418 | 094600 | 1056930150 | 39200 | 39150 | 39200 | 39150 | 1490 |
| 627 | 20240418 | 094500 | 998588650 | 39150 | 39150 | 39150 | 39150 | 90 |
| 628 | 20240418 | 094400 | 995065150 | 39150 | 39200 | 39200 | 39150 | 96 |
| 629 | 20240418 | 094300 | 991306150 | 39150 | 39200 | 39200 | 39150 | 148 |
| 630 | 20240418 | 094200 | 985505800 | 39200 | 39200 | 39200 | 39200 | 36 |
| 631 | 20240418 | 094100 | 984094600 | 39200 | 39200 | 39200 | 39150 | 79 |
| 632 | 20240418 | 094000 | 980999050 | 39150 | 39200 | 39200 | 39150 | 27 |
| 633 | 20240418 | 093900 | 979941900 | 39150 | 39150 | 39200 | 39150 | 312 |
| 634 | 20240418 | 093800 | 967726650 | 39150 | 39200 | 39200 | 39150 | 495 |
| 635 | 20240418 | 093700 | 948337550 | 39200 | 39250 | 39250 | 39200 | 27 |
| 636 | 20240418 | 093600 | 947279100 | 39200 | 39250 | 39300 | 39200 | 88 |
| 637 | 20240418 | 093500 | 943826300 | 39300 | 39250 | 39300 | 39250 | 11 |
| 638 | 20240418 | 093400 | 943394500 | 39200 | 39250 | 39250 | 39200 | 126 |
| 639 | 20240418 | 093300 | 938450300 | 39250 | 39300 | 39350 | 39200 | 294 |
| 640 | 20240418 | 093200 | 926894600 | 39250 | 39150 | 39250 | 39150 | 36 |
| 641 | 20240418 | 093100 | 925482600 | 39150 | 39150 | 39150 | 39150 | 133 |
| 642 | 20240418 | 093000 | 920275650 | 39250 | 39200 | 39250 | 39150 | 46 |
| 643 | 20240418 | 092900 | 918473250 | 39300 | 39350 | 39350 | 39300 | 64 |
| 644 | 20240418 | 092800 | 915955200 | 39300 | 39100 | 39300 | 39100 | 1073 |
| 645 | 20240418 | 092700 | 873967250 | 39100 | 39100 | 39150 | 39050 | 507 |
| 646 | 20240418 | 092600 | 854145350 | 39100 | 39150 | 39150 | 39100 | 283 |
| 647 | 20240418 | 092500 | 843072900 | 39200 | 39200 | 39200 | 39200 | 3 |
| 648 | 20240418 | 092400 | 842955300 | 39300 | 39150 | 39300 | 39150 | 516 |
| 649 | 20240418 | 092300 | 822683700 | 39350 | 39100 | 39350 | 39100 | 105 |
| 650 | 20240418 | 092200 | 818577700 | 39150 | 39300 | 39300 | 39150 | 1878 |
| 651 | 20240418 | 092100 | 744953700 | 39300 | 39400 | 39400 | 39250 | 262 |
| 652 | 20240418 | 092000 | 734667000 | 39450 | 39250 | 39500 | 39100 | 3620 |
| 653 | 20240418 | 091900 | 592242800 | 39150 | 39150 | 39150 | 39100 | 407 |
| 654 | 20240418 | 091800 | 576326100 | 39150 | 39250 | 39300 | 39150 | 327 |
| 655 | 20240418 | 091700 | 563494600 | 39250 | 39100 | 39250 | 39000 | 1180 |
| 656 | 20240418 | 091600 | 517341550 | 39050 | 39050 | 39050 | 39050 | 140 |
| 657 | 20240418 | 091500 | 511874550 | 39050 | 39100 | 39100 | 39050 | 414 |
| 658 | 20240418 | 091400 | 495707600 | 39050 | 39150 | 39150 | 39050 | 657 |
| 659 | 20240418 | 091300 | 470018600 | 39150 | 39250 | 39300 | 39150 | 179 |
| 660 | 20240418 | 091200 | 462996400 | 39200 | 39400 | 39400 | 39200 | 648 |
| 661 | 20240418 | 091100 | 437525050 | 39400 | 39350 | 39450 | 39300 | 510 |
| 662 | 20240418 | 091000 | 417437400 | 39350 | 39250 | 39350 | 39250 | 293 |
| 663 | 20240418 | 090900 | 405919100 | 39250 | 39200 | 39250 | 39200 | 67 |
| 664 | 20240418 | 090800 | 403291350 | 39200 | 39150 | 39200 | 39050 | 533 |
| 665 | 20240418 | 090700 | 382439150 | 39100 | 39050 | 39150 | 39050 | 291 |
| 666 | 20240418 | 090600 | 371063350 | 39100 | 39100 | 39450 | 39050 | 485 |
| 667 | 20240418 | 090500 | 352084200 | 38950 | 39000 | 39000 | 38950 | 121 |
| 668 | 20240418 | 090400 | 347369400 | 38900 | 38950 | 39000 | 38900 | 408 |
| 669 | 20240418 | 090300 | 331474650 | 38950 | 38850 | 38950 | 38800 | 296 |
| 670 | 20240418 | 090200 | 319964550 | 38850 | 38800 | 39000 | 38800 | 380 |
| 671 | 20240418 | 090100 | 305178850 | 38750 | 39000 | 39150 | 38500 | 1466 |
| 672 | 20240418 | 090000 | 248242550 | 39050 | 39050 | 39200 | 39000 | 6356 |