41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 205300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 3 | 20240418 | 205200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 4 | 20240418 | 205100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 5 | 20240418 | 205000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 6 | 20240418 | 204900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 7 | 20240418 | 204800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 8 | 20240418 | 204700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 9 | 20240418 | 204600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 10 | 20240418 | 204500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 11 | 20240418 | 204400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 12 | 20240418 | 204300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 13 | 20240418 | 204200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 14 | 20240418 | 204100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 15 | 20240418 | 204000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 16 | 20240418 | 203900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 17 | 20240418 | 203800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 18 | 20240418 | 203700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 19 | 20240418 | 203600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 20 | 20240418 | 203500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 21 | 20240418 | 203400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 22 | 20240418 | 203300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 23 | 20240418 | 203200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 24 | 20240418 | 203100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 25 | 20240418 | 203000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 26 | 20240418 | 202900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 27 | 20240418 | 202800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 28 | 20240418 | 202700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 29 | 20240418 | 202600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 30 | 20240418 | 202500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 31 | 20240418 | 202400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 32 | 20240418 | 202300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 33 | 20240418 | 202200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 34 | 20240418 | 202100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 35 | 20240418 | 202000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 36 | 20240418 | 201900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 37 | 20240418 | 201800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 38 | 20240418 | 201700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 39 | 20240418 | 201600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 40 | 20240418 | 201500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 41 | 20240418 | 201400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 42 | 20240418 | 201300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 43 | 20240418 | 201200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 44 | 20240418 | 201100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 45 | 20240418 | 201000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 46 | 20240418 | 200900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 47 | 20240418 | 200800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 48 | 20240418 | 200700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 49 | 20240418 | 200600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 50 | 20240418 | 200500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 51 | 20240418 | 200400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 52 | 20240418 | 200300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 53 | 20240418 | 200200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 54 | 20240418 | 200100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 55 | 20240418 | 200000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 56 | 20240418 | 195900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 57 | 20240418 | 195800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 58 | 20240418 | 195700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 59 | 20240418 | 195600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 60 | 20240418 | 195500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 61 | 20240418 | 195400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 62 | 20240418 | 195300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 63 | 20240418 | 195200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 64 | 20240418 | 195100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 65 | 20240418 | 195000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 66 | 20240418 | 194900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 67 | 20240418 | 194800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 68 | 20240418 | 194700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 69 | 20240418 | 194600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 70 | 20240418 | 194500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 71 | 20240418 | 194400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 72 | 20240418 | 194300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 73 | 20240418 | 194200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 74 | 20240418 | 194100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 75 | 20240418 | 194000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 76 | 20240418 | 193900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 77 | 20240418 | 193800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 78 | 20240418 | 193700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 79 | 20240418 | 193600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 80 | 20240418 | 193500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 81 | 20240418 | 193400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 82 | 20240418 | 193300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 83 | 20240418 | 193200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 84 | 20240418 | 193100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 85 | 20240418 | 193000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 86 | 20240418 | 192900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 87 | 20240418 | 192800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 88 | 20240418 | 192700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 89 | 20240418 | 192600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 90 | 20240418 | 192500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 91 | 20240418 | 192400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 92 | 20240418 | 192300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 93 | 20240418 | 192200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 94 | 20240418 | 192100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 95 | 20240418 | 192000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 96 | 20240418 | 191900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 97 | 20240418 | 191800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 98 | 20240418 | 191700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 99 | 20240418 | 191600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 100 | 20240418 | 191500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 101 | 20240418 | 191400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 102 | 20240418 | 191300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 103 | 20240418 | 191200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 104 | 20240418 | 191100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 105 | 20240418 | 191000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 106 | 20240418 | 190900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 107 | 20240418 | 190800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 108 | 20240418 | 190700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 109 | 20240418 | 190600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 110 | 20240418 | 190500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 111 | 20240418 | 190400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 112 | 20240418 | 190300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 113 | 20240418 | 190200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 114 | 20240418 | 190100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 115 | 20240418 | 190000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 116 | 20240418 | 185900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 117 | 20240418 | 185800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 118 | 20240418 | 185700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 119 | 20240418 | 185600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 120 | 20240418 | 185500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 121 | 20240418 | 185400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 122 | 20240418 | 185300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 123 | 20240418 | 185200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 124 | 20240418 | 185100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 125 | 20240418 | 185000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 126 | 20240418 | 184900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 127 | 20240418 | 184800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 128 | 20240418 | 184700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 129 | 20240418 | 184600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 130 | 20240418 | 184500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 131 | 20240418 | 184400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 132 | 20240418 | 184300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 133 | 20240418 | 184200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 134 | 20240418 | 184100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 135 | 20240418 | 184000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 136 | 20240418 | 183900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 137 | 20240418 | 183800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 138 | 20240418 | 183700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 139 | 20240418 | 183600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 140 | 20240418 | 183500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 141 | 20240418 | 183400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 142 | 20240418 | 183300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 143 | 20240418 | 183200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 144 | 20240418 | 183100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 145 | 20240418 | 183000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 146 | 20240418 | 182900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 147 | 20240418 | 182800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 148 | 20240418 | 182700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 149 | 20240418 | 182600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 150 | 20240418 | 182500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 151 | 20240418 | 182400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 152 | 20240418 | 182300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 153 | 20240418 | 182200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 154 | 20240418 | 182100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 155 | 20240418 | 182000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 156 | 20240418 | 181900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 157 | 20240418 | 181800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 158 | 20240418 | 181700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 159 | 20240418 | 181600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 160 | 20240418 | 181500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 161 | 20240418 | 181400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 162 | 20240418 | 181300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 163 | 20240418 | 181200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 164 | 20240418 | 181100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 165 | 20240418 | 181000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 166 | 20240418 | 180900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 167 | 20240418 | 180800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 168 | 20240418 | 180700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 169 | 20240418 | 180600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 170 | 20240418 | 180500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 171 | 20240418 | 180400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 172 | 20240418 | 180300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 173 | 20240418 | 180200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 174 | 20240418 | 180100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 175 | 20240418 | 180000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 176 | 20240418 | 175900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 177 | 20240418 | 175800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 178 | 20240418 | 175700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 179 | 20240418 | 175600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 180 | 20240418 | 175500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 181 | 20240418 | 175400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 182 | 20240418 | 175300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 183 | 20240418 | 175200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 184 | 20240418 | 175100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 185 | 20240418 | 175000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 186 | 20240418 | 174900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 187 | 20240418 | 174800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 188 | 20240418 | 174700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 189 | 20240418 | 174600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 190 | 20240418 | 174500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 191 | 20240418 | 174400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 192 | 20240418 | 174300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 193 | 20240418 | 174200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 194 | 20240418 | 174100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 195 | 20240418 | 174000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 196 | 20240418 | 173900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 197 | 20240418 | 173800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 198 | 20240418 | 173700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 199 | 20240418 | 173600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 200 | 20240418 | 173500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 201 | 20240418 | 173400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 202 | 20240418 | 173300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 203 | 20240418 | 173200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 204 | 20240418 | 173100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 205 | 20240418 | 173000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 206 | 20240418 | 172900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 207 | 20240418 | 172800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 208 | 20240418 | 172700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 209 | 20240418 | 172600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 210 | 20240418 | 172500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 211 | 20240418 | 172400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 212 | 20240418 | 172300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 213 | 20240418 | 172200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 214 | 20240418 | 172100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 215 | 20240418 | 172000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 216 | 20240418 | 171900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 217 | 20240418 | 171800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 218 | 20240418 | 171700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 219 | 20240418 | 171600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 220 | 20240418 | 171500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 221 | 20240418 | 171400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 222 | 20240418 | 171300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 223 | 20240418 | 171200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 224 | 20240418 | 171100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 225 | 20240418 | 171000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 226 | 20240418 | 170900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 227 | 20240418 | 170800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 228 | 20240418 | 170700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 229 | 20240418 | 170600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 230 | 20240418 | 170500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 231 | 20240418 | 170400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 232 | 20240418 | 170300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 233 | 20240418 | 170200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 234 | 20240418 | 170100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 235 | 20240418 | 170000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 236 | 20240418 | 165900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 237 | 20240418 | 165800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 238 | 20240418 | 165700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 239 | 20240418 | 165600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 240 | 20240418 | 165500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 241 | 20240418 | 165400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 242 | 20240418 | 165300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 243 | 20240418 | 165200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 244 | 20240418 | 165100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 245 | 20240418 | 165000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 246 | 20240418 | 164900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 247 | 20240418 | 164800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 248 | 20240418 | 164700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 249 | 20240418 | 164600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 250 | 20240418 | 164500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 251 | 20240418 | 164400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 252 | 20240418 | 164300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 253 | 20240418 | 164200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 254 | 20240418 | 164100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 255 | 20240418 | 164000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 256 | 20240418 | 163900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 257 | 20240418 | 163800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 258 | 20240418 | 163700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 259 | 20240418 | 163600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 260 | 20240418 | 163500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 261 | 20240418 | 163400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 262 | 20240418 | 163300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 263 | 20240418 | 163200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 264 | 20240418 | 163100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 265 | 20240418 | 163000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 266 | 20240418 | 162900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 267 | 20240418 | 162800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 268 | 20240418 | 162700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 269 | 20240418 | 162600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 270 | 20240418 | 162500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 271 | 20240418 | 162400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 272 | 20240418 | 162300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 273 | 20240418 | 162200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 274 | 20240418 | 162100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 275 | 20240418 | 162000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 276 | 20240418 | 161900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 277 | 20240418 | 161800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 278 | 20240418 | 161700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 279 | 20240418 | 161600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 280 | 20240418 | 161500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 281 | 20240418 | 161400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 282 | 20240418 | 161300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 283 | 20240418 | 161200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 284 | 20240418 | 161100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 285 | 20240418 | 161000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 286 | 20240418 | 160900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 287 | 20240418 | 160800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 288 | 20240418 | 160700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 289 | 20240418 | 160600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 290 | 20240418 | 160500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 291 | 20240418 | 160400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 292 | 20240418 | 160300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 293 | 20240418 | 160200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 294 | 20240418 | 160100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 295 | 20240418 | 160000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 296 | 20240418 | 155900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 297 | 20240418 | 155800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 298 | 20240418 | 155700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 299 | 20240418 | 155600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 300 | 20240418 | 155500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 301 | 20240418 | 155400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 302 | 20240418 | 155300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 303 | 20240418 | 155200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 304 | 20240418 | 155100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 305 | 20240418 | 155000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 306 | 20240418 | 154900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 307 | 20240418 | 154800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 308 | 20240418 | 154700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 309 | 20240418 | 154600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 310 | 20240418 | 154500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 311 | 20240418 | 154400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 312 | 20240418 | 154300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 313 | 20240418 | 154200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 314 | 20240418 | 154100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 315 | 20240418 | 154000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 316 | 20240418 | 153900 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 317 | 20240418 | 153800 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 318 | 20240418 | 153700 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 319 | 20240418 | 153600 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 320 | 20240418 | 153500 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 321 | 20240418 | 153400 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 322 | 20240418 | 153300 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 323 | 20240418 | 153200 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 324 | 20240418 | 153100 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 325 | 20240418 | 153000 | 58196740500 | 377000 | 377000 | 377000 | 377000 | 11572 |
| 326 | 20240418 | 152900 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 327 | 20240418 | 152800 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 328 | 20240418 | 152700 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 329 | 20240418 | 152600 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 330 | 20240418 | 152500 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 331 | 20240418 | 152400 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 332 | 20240418 | 152300 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 333 | 20240418 | 152200 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 334 | 20240418 | 152100 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 335 | 20240418 | 152000 | 53834096500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 336 | 20240418 | 151900 | 53834096500 | 377500 | 377500 | 378000 | 376500 | 583 |
| 337 | 20240418 | 151800 | 53614227000 | 378000 | 377500 | 378500 | 377500 | 965 |
| 338 | 20240418 | 151700 | 53249525500 | 377500 | 378000 | 378000 | 377500 | 759 |
| 339 | 20240418 | 151600 | 52962644000 | 378000 | 377500 | 378000 | 377500 | 416 |
| 340 | 20240418 | 151500 | 52805416500 | 378000 | 377500 | 378000 | 377500 | 401 |
| 341 | 20240418 | 151400 | 52653857000 | 377500 | 378000 | 378000 | 377500 | 768 |
| 342 | 20240418 | 151300 | 52363739000 | 377500 | 378000 | 378000 | 377500 | 1069 |
| 343 | 20240418 | 151200 | 51959810000 | 377500 | 377500 | 378000 | 377500 | 1026 |
| 344 | 20240418 | 151100 | 51572303500 | 377500 | 377500 | 377500 | 377000 | 545 |
| 345 | 20240418 | 151000 | 51366590500 | 377500 | 377000 | 377500 | 377000 | 574 |
| 346 | 20240418 | 150900 | 51149952000 | 377500 | 377000 | 377500 | 377000 | 99 |
| 347 | 20240418 | 150800 | 51112603000 | 377000 | 377500 | 377500 | 377000 | 394 |
| 348 | 20240418 | 150700 | 50964048500 | 377500 | 377000 | 377500 | 377000 | 249 |
| 349 | 20240418 | 150600 | 50870135000 | 377500 | 377500 | 377500 | 377000 | 128 |
| 350 | 20240418 | 150500 | 50821839000 | 377000 | 377500 | 377500 | 377000 | 188 |
| 351 | 20240418 | 150400 | 50750942000 | 377000 | 377000 | 377500 | 377000 | 159 |
| 352 | 20240418 | 150300 | 50690960000 | 377000 | 377000 | 377500 | 377000 | 117 |
| 353 | 20240418 | 150200 | 50646838000 | 377000 | 377000 | 377500 | 377000 | 223 |
| 354 | 20240418 | 150100 | 50562700500 | 377000 | 377500 | 377500 | 377000 | 306 |
| 355 | 20240418 | 150000 | 50447238500 | 377500 | 378000 | 378000 | 377000 | 904 |
| 356 | 20240418 | 145900 | 50105988000 | 377500 | 378000 | 378000 | 377500 | 323 |
| 357 | 20240418 | 145800 | 49983937000 | 378000 | 378000 | 378000 | 377500 | 194 |
| 358 | 20240418 | 145700 | 49910620000 | 378000 | 377000 | 378000 | 377000 | 455 |
| 359 | 20240418 | 145600 | 49738830500 | 377500 | 378000 | 378000 | 377000 | 794 |
| 360 | 20240418 | 145500 | 49439051500 | 378000 | 377500 | 378000 | 377500 | 229 |
| 361 | 20240418 | 145400 | 49352533000 | 378000 | 377500 | 378000 | 377500 | 381 |
| 362 | 20240418 | 145300 | 49208626000 | 378000 | 378000 | 378000 | 377500 | 236 |
| 363 | 20240418 | 145200 | 49119462000 | 377500 | 378000 | 378000 | 377500 | 170 |
| 364 | 20240418 | 145100 | 49055228000 | 378000 | 378000 | 378500 | 377500 | 856 |
| 365 | 20240418 | 145000 | 48731656500 | 378500 | 378500 | 378500 | 378000 | 292 |
| 366 | 20240418 | 144900 | 48621232500 | 378500 | 378000 | 378500 | 378000 | 295 |
| 367 | 20240418 | 144800 | 48509638500 | 378500 | 378500 | 378500 | 378000 | 300 |
| 368 | 20240418 | 144700 | 48396140500 | 378500 | 378000 | 378500 | 377500 | 419 |
| 369 | 20240418 | 144600 | 48237757500 | 378000 | 378500 | 378500 | 377500 | 989 |
| 370 | 20240418 | 144500 | 47863807000 | 378000 | 377500 | 378500 | 377500 | 593 |
| 371 | 20240418 | 144400 | 47639617500 | 378000 | 377500 | 378000 | 377500 | 304 |
| 372 | 20240418 | 144300 | 47524722000 | 378000 | 378000 | 378000 | 377500 | 270 |
| 373 | 20240418 | 144200 | 47422666000 | 378000 | 378000 | 378000 | 377500 | 349 |
| 374 | 20240418 | 144100 | 47290764500 | 378000 | 378000 | 378000 | 377500 | 321 |
| 375 | 20240418 | 144000 | 47169498000 | 378000 | 377500 | 378000 | 377500 | 358 |
| 376 | 20240418 | 143900 | 47034257000 | 377500 | 377000 | 377500 | 377000 | 304 |
| 377 | 20240418 | 143800 | 46919516500 | 377500 | 378000 | 378000 | 377000 | 953 |
| 378 | 20240418 | 143700 | 46559834000 | 377500 | 377500 | 378000 | 377500 | 305 |
| 379 | 20240418 | 143600 | 46444582000 | 378000 | 377500 | 378000 | 377500 | 364 |
| 380 | 20240418 | 143500 | 46307045000 | 377500 | 377500 | 378000 | 377500 | 428 |
| 381 | 20240418 | 143400 | 46145350500 | 377500 | 378000 | 378000 | 377500 | 312 |
| 382 | 20240418 | 143300 | 46027481000 | 378000 | 377500 | 378000 | 377500 | 393 |
| 383 | 20240418 | 143200 | 45878948000 | 378000 | 377500 | 378000 | 377500 | 209 |
| 384 | 20240418 | 143100 | 45799971500 | 377500 | 378000 | 378000 | 377500 | 681 |
| 385 | 20240418 | 143000 | 45542739500 | 378000 | 377500 | 378000 | 377500 | 324 |
| 386 | 20240418 | 142900 | 45420319000 | 378000 | 377500 | 378000 | 377000 | 2179 |
| 387 | 20240418 | 142800 | 44597859000 | 377000 | 377500 | 377500 | 377000 | 350 |
| 388 | 20240418 | 142700 | 44465765000 | 377500 | 377500 | 377500 | 377000 | 360 |
| 389 | 20240418 | 142600 | 44329939500 | 377000 | 377500 | 377500 | 377000 | 504 |
| 390 | 20240418 | 142500 | 44139774000 | 377000 | 377000 | 377500 | 376500 | 911 |
| 391 | 20240418 | 142400 | 43796326500 | 377000 | 377000 | 377000 | 376500 | 325 |
| 392 | 20240418 | 142300 | 43673809000 | 377000 | 377000 | 377000 | 376500 | 240 |
| 393 | 20240418 | 142200 | 43583340500 | 377000 | 377000 | 377000 | 376500 | 307 |
| 394 | 20240418 | 142100 | 43467640000 | 377000 | 376500 | 377000 | 376000 | 299 |
| 395 | 20240418 | 142000 | 43354989500 | 376500 | 376000 | 376500 | 376000 | 325 |
| 396 | 20240418 | 141900 | 43232664500 | 376500 | 376000 | 376500 | 376000 | 303 |
| 397 | 20240418 | 141800 | 43118590000 | 376500 | 375500 | 376500 | 375000 | 405 |
| 398 | 20240418 | 141700 | 42966289500 | 375500 | 375500 | 375500 | 375000 | 247 |
| 399 | 20240418 | 141600 | 42873545500 | 375500 | 375500 | 375500 | 375000 | 220 |
| 400 | 20240418 | 141500 | 42790943000 | 375500 | 375500 | 376000 | 375000 | 543 |
| 401 | 20240418 | 141400 | 42587038000 | 375500 | 376000 | 376500 | 375000 | 2152 |
| 402 | 20240418 | 141300 | 41778722500 | 376500 | 376500 | 376500 | 376000 | 143 |
| 403 | 20240418 | 141200 | 41724892500 | 376500 | 376500 | 376500 | 376000 | 130 |
| 404 | 20240418 | 141100 | 41675959500 | 376500 | 375500 | 376500 | 375500 | 171 |
| 405 | 20240418 | 141000 | 41611621000 | 375500 | 376000 | 376000 | 375500 | 102 |
| 406 | 20240418 | 140900 | 41573275500 | 375500 | 375500 | 376500 | 375000 | 707 |
| 407 | 20240418 | 140800 | 41307475500 | 376000 | 375500 | 376000 | 375000 | 1164 |
| 408 | 20240418 | 140700 | 40870771500 | 375500 | 374000 | 375500 | 374000 | 644 |
| 409 | 20240418 | 140600 | 40629459000 | 374000 | 375000 | 375000 | 374000 | 721 |
| 410 | 20240418 | 140500 | 40359456000 | 374500 | 375000 | 375000 | 374500 | 116 |
| 411 | 20240418 | 140400 | 40315977500 | 375000 | 375000 | 375000 | 374500 | 306 |
| 412 | 20240418 | 140300 | 40201328500 | 375000 | 375000 | 375000 | 374500 | 179 |
| 413 | 20240418 | 140200 | 40134209000 | 375000 | 375000 | 375000 | 374500 | 97 |
| 414 | 20240418 | 140100 | 40097837500 | 375000 | 375500 | 375500 | 374500 | 601 |
| 415 | 20240418 | 140000 | 39872458500 | 375500 | 374500 | 375500 | 374500 | 452 |
| 416 | 20240418 | 135900 | 39702932500 | 375000 | 375000 | 375000 | 374500 | 111 |
| 417 | 20240418 | 135800 | 39661313500 | 375000 | 375000 | 375000 | 374500 | 201 |
| 418 | 20240418 | 135700 | 39586005000 | 375000 | 374500 | 375000 | 374500 | 48 |
| 419 | 20240418 | 135600 | 39568012500 | 375000 | 375000 | 375000 | 374500 | 113 |
| 420 | 20240418 | 135500 | 39525661000 | 375000 | 375000 | 375000 | 374500 | 94 |
| 421 | 20240418 | 135400 | 39490415500 | 375000 | 375000 | 375500 | 375000 | 272 |
| 422 | 20240418 | 135300 | 39388398500 | 375500 | 375500 | 375500 | 375000 | 80 |
| 423 | 20240418 | 135200 | 39358362000 | 375500 | 375000 | 375500 | 375000 | 219 |
| 424 | 20240418 | 135100 | 39276214500 | 374500 | 375000 | 376000 | 374500 | 641 |
| 425 | 20240418 | 135000 | 39035814500 | 375500 | 375500 | 376500 | 375000 | 245 |
| 426 | 20240418 | 134900 | 38943782500 | 375500 | 375500 | 376500 | 375000 | 273 |
| 427 | 20240418 | 134800 | 38841215000 | 375500 | 377500 | 377500 | 375000 | 2841 |
| 428 | 20240418 | 134700 | 37771824000 | 377500 | 377500 | 377500 | 377000 | 251 |
| 429 | 20240418 | 134600 | 37677092000 | 377500 | 377500 | 377500 | 377000 | 168 |
| 430 | 20240418 | 134500 | 37613711000 | 377500 | 377500 | 377500 | 377000 | 130 |
| 431 | 20240418 | 134400 | 37564638500 | 377500 | 377000 | 377500 | 377000 | 197 |
| 432 | 20240418 | 134300 | 37490287000 | 377000 | 377500 | 377500 | 377000 | 385 |
| 433 | 20240418 | 134200 | 37344990500 | 377500 | 377000 | 377500 | 377000 | 149 |
| 434 | 20240418 | 134100 | 37288762500 | 377500 | 377000 | 377500 | 377000 | 184 |
| 435 | 20240418 | 134000 | 37219328000 | 377500 | 377500 | 377500 | 377000 | 189 |
| 436 | 20240418 | 133900 | 37148024000 | 377500 | 377500 | 377500 | 377000 | 99 |
| 437 | 20240418 | 133800 | 37110653000 | 377500 | 377000 | 377500 | 377000 | 222 |
| 438 | 20240418 | 133700 | 37026876500 | 377500 | 376500 | 377500 | 376500 | 1168 |
| 439 | 20240418 | 133600 | 36586423500 | 376500 | 376500 | 377000 | 376500 | 254 |
| 440 | 20240418 | 133500 | 36490724000 | 377000 | 377000 | 377000 | 376500 | 122 |
| 441 | 20240418 | 133400 | 36444759500 | 377000 | 376500 | 377000 | 376500 | 230 |
| 442 | 20240418 | 133300 | 36358105000 | 376500 | 376000 | 377000 | 375500 | 2706 |
| 443 | 20240418 | 133200 | 35340101500 | 375500 | 376000 | 376000 | 375500 | 93 |
| 444 | 20240418 | 133100 | 35305158500 | 376000 | 376000 | 376000 | 375500 | 34 |
| 445 | 20240418 | 133000 | 35292385000 | 375500 | 375500 | 376000 | 375500 | 464 |
| 446 | 20240418 | 132900 | 35118132000 | 375500 | 376000 | 376000 | 375500 | 67 |
| 447 | 20240418 | 132800 | 35092958500 | 376000 | 375500 | 376000 | 375500 | 353 |
| 448 | 20240418 | 132700 | 34960317500 | 375500 | 375500 | 376000 | 375000 | 327 |
| 449 | 20240418 | 132600 | 34837520000 | 375000 | 375500 | 375500 | 375000 | 58 |
| 450 | 20240418 | 132500 | 34815752000 | 375500 | 376000 | 376000 | 375500 | 156 |
| 451 | 20240418 | 132400 | 34757164500 | 376000 | 376000 | 376000 | 375500 | 206 |
| 452 | 20240418 | 132300 | 34679791500 | 376000 | 375500 | 376000 | 375500 | 159 |
| 453 | 20240418 | 132200 | 34620067000 | 375500 | 375500 | 376000 | 375500 | 178 |
| 454 | 20240418 | 132100 | 34553199500 | 376000 | 375500 | 376000 | 375500 | 107 |
| 455 | 20240418 | 132000 | 34512993500 | 376000 | 375500 | 376000 | 375500 | 75 |
| 456 | 20240418 | 131900 | 34484823000 | 376000 | 376000 | 376000 | 375500 | 163 |
| 457 | 20240418 | 131800 | 34423600500 | 375500 | 375500 | 376000 | 375500 | 195 |
| 458 | 20240418 | 131700 | 34350350500 | 376000 | 375500 | 376000 | 375500 | 99 |
| 459 | 20240418 | 131600 | 34313165000 | 375500 | 375500 | 376000 | 375500 | 396 |
| 460 | 20240418 | 131500 | 34164443500 | 375500 | 375500 | 376000 | 375500 | 240 |
| 461 | 20240418 | 131400 | 34074296000 | 375500 | 375500 | 376000 | 375500 | 274 |
| 462 | 20240418 | 131300 | 33971373000 | 375500 | 375500 | 376000 | 375500 | 200 |
| 463 | 20240418 | 131200 | 33896245500 | 376000 | 376000 | 376000 | 375500 | 145 |
| 464 | 20240418 | 131100 | 33841766500 | 376000 | 376000 | 376000 | 375500 | 62 |
| 465 | 20240418 | 131000 | 33818467500 | 375500 | 376000 | 376000 | 375500 | 1443 |
| 466 | 20240418 | 130900 | 33275925000 | 375500 | 376000 | 376000 | 375500 | 147 |
| 467 | 20240418 | 130800 | 33220708000 | 376000 | 376000 | 376000 | 375500 | 103 |
| 468 | 20240418 | 130700 | 33182011000 | 375500 | 376000 | 376000 | 375500 | 289 |
| 469 | 20240418 | 130600 | 33073465500 | 376000 | 376000 | 376000 | 375500 | 117 |
| 470 | 20240418 | 130500 | 33029514500 | 376000 | 376000 | 376000 | 375500 | 129 |
| 471 | 20240418 | 130400 | 32981038500 | 376000 | 375500 | 376000 | 375000 | 467 |
| 472 | 20240418 | 130300 | 32805687000 | 375500 | 375500 | 375500 | 375000 | 457 |
| 473 | 20240418 | 130200 | 32634299000 | 375500 | 375500 | 375500 | 375000 | 216 |
| 474 | 20240418 | 130100 | 32553205000 | 375000 | 375000 | 375500 | 375000 | 180 |
| 475 | 20240418 | 130000 | 32485637000 | 375500 | 375500 | 375500 | 375000 | 75 |
| 476 | 20240418 | 125900 | 32457498500 | 375000 | 375500 | 375500 | 375000 | 129 |
| 477 | 20240418 | 125800 | 32409096500 | 375500 | 375500 | 375500 | 375000 | 75 |
| 478 | 20240418 | 125700 | 32380963000 | 375500 | 375500 | 375500 | 375000 | 106 |
| 479 | 20240418 | 125600 | 32341194500 | 375500 | 375500 | 375500 | 375000 | 598 |
| 480 | 20240418 | 125500 | 32116697000 | 375000 | 375000 | 375500 | 375000 | 118 |
| 481 | 20240418 | 125400 | 32072429500 | 375500 | 375500 | 375500 | 375000 | 84 |
| 482 | 20240418 | 125300 | 32040911000 | 375000 | 375500 | 375500 | 375000 | 86 |
| 483 | 20240418 | 125200 | 32008647000 | 375500 | 375500 | 375500 | 375000 | 214 |
| 484 | 20240418 | 125100 | 31928380500 | 375000 | 375000 | 375500 | 375000 | 83 |
| 485 | 20240418 | 125000 | 31897235500 | 375500 | 375000 | 375500 | 375000 | 83 |
| 486 | 20240418 | 124900 | 31866080000 | 375000 | 375500 | 375500 | 375000 | 72 |
| 487 | 20240418 | 124800 | 31839070500 | 375500 | 375500 | 375500 | 375000 | 73 |
| 488 | 20240418 | 124700 | 31811675500 | 375500 | 375000 | 375500 | 375000 | 174 |
| 489 | 20240418 | 124600 | 31746400500 | 375000 | 375000 | 375500 | 374500 | 985 |
| 490 | 20240418 | 124500 | 31377023000 | 374500 | 374500 | 375000 | 374500 | 102 |
| 491 | 20240418 | 124400 | 31338802000 | 375000 | 374500 | 375000 | 374500 | 83 |
| 492 | 20240418 | 124300 | 31307701000 | 375000 | 374500 | 375000 | 374500 | 134 |
| 493 | 20240418 | 124200 | 31257503000 | 374500 | 374500 | 375000 | 374500 | 198 |
| 494 | 20240418 | 124100 | 31183337500 | 374500 | 375000 | 375000 | 374000 | 682 |
| 495 | 20240418 | 124000 | 30927982500 | 374500 | 375000 | 375000 | 374500 | 103 |
| 496 | 20240418 | 123900 | 30889392500 | 375000 | 374500 | 375000 | 374500 | 105 |
| 497 | 20240418 | 123800 | 30850041000 | 375000 | 375000 | 375000 | 374500 | 111 |
| 498 | 20240418 | 123700 | 30808458500 | 374500 | 375000 | 375000 | 374500 | 35 |
| 499 | 20240418 | 123600 | 30795338500 | 374500 | 375000 | 375000 | 374500 | 113 |
| 500 | 20240418 | 123500 | 30753002500 | 374500 | 374500 | 375000 | 374500 | 40 |
| 501 | 20240418 | 123400 | 30738010000 | 375000 | 374500 | 375000 | 374500 | 201 |
| 502 | 20240418 | 123300 | 30662699500 | 374500 | 374500 | 375000 | 374500 | 160 |
| 503 | 20240418 | 123200 | 30602755500 | 375000 | 374500 | 375000 | 374500 | 89 |
| 504 | 20240418 | 123100 | 30569402500 | 375000 | 374500 | 375000 | 374500 | 64 |
| 505 | 20240418 | 123000 | 30545407000 | 374500 | 375000 | 375000 | 374500 | 57 |
| 506 | 20240418 | 122900 | 30524045500 | 374500 | 375000 | 375000 | 374500 | 66 |
| 507 | 20240418 | 122800 | 30499317000 | 374500 | 374500 | 375000 | 374500 | 83 |
| 508 | 20240418 | 122700 | 30468212000 | 374500 | 375500 | 375500 | 374500 | 133 |
| 509 | 20240418 | 122600 | 30418359500 | 375000 | 375000 | 375500 | 375000 | 69 |
| 510 | 20240418 | 122500 | 30392470500 | 375000 | 375000 | 375500 | 375000 | 115 |
| 511 | 20240418 | 122400 | 30349314500 | 375000 | 375500 | 375500 | 375000 | 51 |
| 512 | 20240418 | 122300 | 30330180500 | 375000 | 374500 | 375500 | 374000 | 145 |
| 513 | 20240418 | 122200 | 30275829500 | 374500 | 375000 | 375000 | 374500 | 122 |
| 514 | 20240418 | 122100 | 30230089500 | 375000 | 374500 | 375000 | 374500 | 34 |
| 515 | 20240418 | 122000 | 30217345000 | 375000 | 375000 | 375000 | 374500 | 112 |
| 516 | 20240418 | 121900 | 30175378500 | 374500 | 375000 | 375500 | 374500 | 121 |
| 517 | 20240418 | 121800 | 30129992500 | 375000 | 375500 | 376000 | 374000 | 748 |
| 518 | 20240418 | 121700 | 29849450500 | 376000 | 375500 | 376000 | 375500 | 51 |
| 519 | 20240418 | 121600 | 29830290000 | 375500 | 376000 | 376000 | 375500 | 169 |
| 520 | 20240418 | 121500 | 29766802000 | 375500 | 375000 | 376000 | 375000 | 685 |
| 521 | 20240418 | 121400 | 29509594500 | 375000 | 375000 | 375500 | 375000 | 87 |
| 522 | 20240418 | 121300 | 29476951000 | 375000 | 375500 | 375500 | 375000 | 94 |
| 523 | 20240418 | 121200 | 29441683000 | 375500 | 375000 | 375500 | 374500 | 426 |
| 524 | 20240418 | 121100 | 29281931000 | 375000 | 375500 | 375500 | 375000 | 83 |
| 525 | 20240418 | 121000 | 29250794000 | 375500 | 375500 | 375500 | 375000 | 43 |
| 526 | 20240418 | 120900 | 29234663500 | 375500 | 375500 | 375500 | 375000 | 298 |
| 527 | 20240418 | 120800 | 29122890500 | 375500 | 375000 | 375500 | 375000 | 60 |
| 528 | 20240418 | 120700 | 29100369000 | 375000 | 375000 | 375500 | 375000 | 139 |
| 529 | 20240418 | 120600 | 29048222500 | 375000 | 375500 | 375500 | 375000 | 58 |
| 530 | 20240418 | 120500 | 29026456000 | 375500 | 375000 | 375500 | 375000 | 126 |
| 531 | 20240418 | 120400 | 28979187500 | 375500 | 375000 | 375500 | 375000 | 118 |
| 532 | 20240418 | 120300 | 28934932000 | 375500 | 375000 | 375500 | 375000 | 97 |
| 533 | 20240418 | 120200 | 28898535000 | 375000 | 375500 | 375500 | 375000 | 38 |
| 534 | 20240418 | 120100 | 28884272500 | 375000 | 375500 | 375500 | 375000 | 79 |
| 535 | 20240418 | 120000 | 28854626500 | 375500 | 375500 | 375500 | 375000 | 127 |
| 536 | 20240418 | 115900 | 28806961500 | 375500 | 375500 | 375500 | 375000 | 185 |
| 537 | 20240418 | 115800 | 28737544500 | 375500 | 375500 | 375500 | 375000 | 115 |
| 538 | 20240418 | 115700 | 28694389000 | 375500 | 375000 | 375500 | 374500 | 210 |
| 539 | 20240418 | 115600 | 28615642000 | 374500 | 375000 | 375000 | 374500 | 142 |
| 540 | 20240418 | 115500 | 28562422500 | 375000 | 375000 | 375000 | 374500 | 140 |
| 541 | 20240418 | 115400 | 28509952000 | 375000 | 374500 | 375000 | 374000 | 236 |
| 542 | 20240418 | 115300 | 28421575000 | 374500 | 375000 | 375000 | 374000 | 101 |
| 543 | 20240418 | 115200 | 28383744500 | 375000 | 374000 | 375000 | 374000 | 109 |
| 544 | 20240418 | 115100 | 28342912000 | 374000 | 374500 | 375000 | 374000 | 359 |
| 545 | 20240418 | 115000 | 28208533500 | 374500 | 375000 | 375000 | 374000 | 133 |
| 546 | 20240418 | 114900 | 28158701000 | 374500 | 375000 | 375000 | 374500 | 246 |
| 547 | 20240418 | 114800 | 28066516000 | 375000 | 374500 | 375000 | 374000 | 138 |
| 548 | 20240418 | 114700 | 28014822500 | 374000 | 374500 | 374500 | 374000 | 166 |
| 549 | 20240418 | 114600 | 27952682000 | 374500 | 374000 | 374500 | 374000 | 85 |
| 550 | 20240418 | 114500 | 27920867500 | 374000 | 374000 | 374500 | 374000 | 145 |
| 551 | 20240418 | 114400 | 27866597000 | 374500 | 374000 | 374500 | 373500 | 208 |
| 552 | 20240418 | 114300 | 27788801000 | 374000 | 374000 | 374000 | 373500 | 109 |
| 553 | 20240418 | 114200 | 27748046000 | 374000 | 374000 | 374000 | 373500 | 548 |
| 554 | 20240418 | 114100 | 27543198500 | 374000 | 373500 | 374000 | 373500 | 165 |
| 555 | 20240418 | 114000 | 27481523000 | 374000 | 374500 | 374500 | 373500 | 568 |
| 556 | 20240418 | 113900 | 27269015500 | 374000 | 375000 | 375000 | 374000 | 178 |
| 557 | 20240418 | 113800 | 27202355000 | 375000 | 375000 | 375000 | 374500 | 166 |
| 558 | 20240418 | 113700 | 27140134500 | 374500 | 375000 | 375000 | 374500 | 87 |
| 559 | 20240418 | 113600 | 27107517000 | 374500 | 375000 | 375000 | 374500 | 189 |
| 560 | 20240418 | 113500 | 27036672000 | 375000 | 374500 | 375000 | 374500 | 158 |
| 561 | 20240418 | 113400 | 26977467500 | 374500 | 375500 | 375500 | 374500 | 220 |
| 562 | 20240418 | 113300 | 26894960500 | 375500 | 376000 | 376000 | 375000 | 187 |
| 563 | 20240418 | 113200 | 26824727500 | 375500 | 375500 | 376000 | 375500 | 252 |
| 564 | 20240418 | 113100 | 26730067000 | 375500 | 376000 | 376000 | 375500 | 164 |
| 565 | 20240418 | 113000 | 26668446500 | 376000 | 376000 | 376000 | 375500 | 119 |
| 566 | 20240418 | 112900 | 26623716500 | 375500 | 376000 | 376000 | 375500 | 200 |
| 567 | 20240418 | 112800 | 26548561500 | 375500 | 375500 | 376000 | 375000 | 500 |
| 568 | 20240418 | 112700 | 26360805500 | 375500 | 375500 | 375500 | 375000 | 114 |
| 569 | 20240418 | 112600 | 26318020500 | 375500 | 375500 | 375500 | 375000 | 273 |
| 570 | 20240418 | 112500 | 26215593500 | 375500 | 375000 | 375500 | 375000 | 251 |
| 571 | 20240418 | 112400 | 26121414000 | 375000 | 375500 | 375500 | 375000 | 218 |
| 572 | 20240418 | 112300 | 26039570000 | 375500 | 375500 | 375500 | 375000 | 146 |
| 573 | 20240418 | 112200 | 25984775000 | 375500 | 374500 | 375500 | 374500 | 2203 |
| 574 | 20240418 | 112100 | 25158480000 | 375000 | 375000 | 375000 | 374000 | 220 |
| 575 | 20240418 | 112000 | 25076056500 | 375000 | 375000 | 375000 | 374500 | 218 |
| 576 | 20240418 | 111900 | 24994365000 | 375000 | 375000 | 375000 | 374500 | 152 |
| 577 | 20240418 | 111800 | 24937414500 | 375000 | 375000 | 375000 | 374500 | 204 |
| 578 | 20240418 | 111700 | 24860962500 | 375000 | 374500 | 375000 | 374500 | 120 |
| 579 | 20240418 | 111600 | 24815993500 | 375000 | 375000 | 375000 | 374500 | 207 |
| 580 | 20240418 | 111500 | 24738422000 | 375000 | 375000 | 375000 | 374500 | 174 |
| 581 | 20240418 | 111400 | 24673220000 | 374500 | 374500 | 375000 | 374500 | 1271 |
| 582 | 20240418 | 111300 | 24197171000 | 374500 | 374000 | 374500 | 373500 | 1116 |
| 583 | 20240418 | 111200 | 23779644000 | 373500 | 374000 | 374000 | 373500 | 142 |
| 584 | 20240418 | 111100 | 23726555000 | 374000 | 373500 | 374000 | 373500 | 193 |
| 585 | 20240418 | 111000 | 23654438000 | 374000 | 374000 | 374000 | 373500 | 180 |
| 586 | 20240418 | 110900 | 23587154000 | 374000 | 374000 | 374000 | 373500 | 134 |
| 587 | 20240418 | 110800 | 23537058000 | 373500 | 374000 | 374000 | 373500 | 134 |
| 588 | 20240418 | 110700 | 23486959000 | 374000 | 374000 | 374000 | 373500 | 202 |
| 589 | 20240418 | 110600 | 23411456000 | 374000 | 374000 | 374000 | 373500 | 120 |
| 590 | 20240418 | 110500 | 23366579500 | 374000 | 374000 | 374000 | 373500 | 87 |
| 591 | 20240418 | 110400 | 23334049000 | 374000 | 374000 | 374000 | 373500 | 136 |
| 592 | 20240418 | 110300 | 23283200500 | 374000 | 374000 | 374000 | 373500 | 114 |
| 593 | 20240418 | 110200 | 23240584500 | 374000 | 374500 | 374500 | 373500 | 266 |
| 594 | 20240418 | 110100 | 23141076000 | 374500 | 374000 | 374500 | 373500 | 118 |
| 595 | 20240418 | 110000 | 23096909500 | 373500 | 374000 | 374500 | 373500 | 352 |
| 596 | 20240418 | 105900 | 22965239000 | 373500 | 374500 | 374500 | 373500 | 213 |
| 597 | 20240418 | 105800 | 22885571000 | 374500 | 374500 | 374500 | 374000 | 205 |
| 598 | 20240418 | 105700 | 22808849000 | 374000 | 374500 | 374500 | 374000 | 160 |
| 599 | 20240418 | 105600 | 22748966000 | 374000 | 374000 | 374500 | 373500 | 245 |
| 600 | 20240418 | 105500 | 22657275000 | 374000 | 374000 | 374000 | 373500 | 221 |
| 601 | 20240418 | 105400 | 22574623000 | 374000 | 374000 | 374500 | 373500 | 495 |
| 602 | 20240418 | 105300 | 22389493000 | 374000 | 374000 | 374500 | 374000 | 357 |
| 603 | 20240418 | 105200 | 22255889500 | 374000 | 374500 | 374500 | 374000 | 273 |
| 604 | 20240418 | 105100 | 22153674500 | 374500 | 374000 | 374500 | 374000 | 233 |
| 605 | 20240418 | 105000 | 22066438500 | 374000 | 374000 | 374500 | 374000 | 479 |
| 606 | 20240418 | 104900 | 21887096000 | 373500 | 374000 | 374000 | 373500 | 160 |
| 607 | 20240418 | 104800 | 21827261500 | 373500 | 374000 | 374000 | 373500 | 365 |
| 608 | 20240418 | 104700 | 21690767000 | 374000 | 374000 | 374500 | 373500 | 706 |
| 609 | 20240418 | 104600 | 21426774500 | 374000 | 374000 | 374500 | 374000 | 172 |
| 610 | 20240418 | 104500 | 21362414000 | 374500 | 374500 | 374500 | 374000 | 118 |
| 611 | 20240418 | 104400 | 21318228000 | 374500 | 374500 | 374500 | 374000 | 223 |
| 612 | 20240418 | 104300 | 21234723000 | 374000 | 374000 | 374500 | 373500 | 1205 |
| 613 | 20240418 | 104200 | 20784090500 | 374000 | 373500 | 374000 | 373000 | 975 |
| 614 | 20240418 | 104100 | 20419928000 | 373500 | 373000 | 373500 | 373000 | 91 |
| 615 | 20240418 | 104000 | 20385952500 | 373000 | 373000 | 373500 | 373000 | 104 |
| 616 | 20240418 | 103900 | 20347114500 | 373000 | 373000 | 373500 | 373000 | 222 |
| 617 | 20240418 | 103800 | 20264212000 | 373000 | 373000 | 373500 | 372500 | 306 |
| 618 | 20240418 | 103700 | 20150045500 | 373000 | 373500 | 373500 | 372500 | 207 |
| 619 | 20240418 | 103600 | 20072809000 | 373000 | 373500 | 373500 | 373000 | 358 |
| 620 | 20240418 | 103500 | 19939201000 | 373500 | 373500 | 373500 | 373000 | 159 |
| 621 | 20240418 | 103400 | 19879840000 | 373500 | 372500 | 373500 | 372500 | 635 |
| 622 | 20240418 | 103300 | 19642949000 | 373000 | 372000 | 373000 | 372000 | 1178 |
| 623 | 20240418 | 103200 | 19204079000 | 372500 | 372000 | 372500 | 372000 | 108 |
| 624 | 20240418 | 103100 | 19163854500 | 372500 | 372500 | 372500 | 372000 | 64 |
| 625 | 20240418 | 103000 | 19140018000 | 372500 | 372500 | 372500 | 372000 | 160 |
| 626 | 20240418 | 102900 | 19080462500 | 372000 | 372500 | 372500 | 372000 | 226 |
| 627 | 20240418 | 102800 | 18996356500 | 372000 | 372500 | 372500 | 372000 | 230 |
| 628 | 20240418 | 102700 | 18910754500 | 372000 | 372500 | 372500 | 372000 | 81 |
| 629 | 20240418 | 102600 | 18880595000 | 372500 | 372000 | 372500 | 372000 | 149 |
| 630 | 20240418 | 102500 | 18825119000 | 372000 | 372500 | 372500 | 372000 | 46 |
| 631 | 20240418 | 102400 | 18807990000 | 372500 | 372500 | 372500 | 372000 | 131 |
| 632 | 20240418 | 102300 | 18759207500 | 372000 | 372500 | 373000 | 372000 | 324 |
| 633 | 20240418 | 102200 | 18638480000 | 372500 | 373000 | 373000 | 372500 | 131 |
| 634 | 20240418 | 102100 | 18589638000 | 373000 | 372500 | 373000 | 372500 | 109 |
| 635 | 20240418 | 102000 | 18548994500 | 372500 | 373000 | 373500 | 372500 | 237 |
| 636 | 20240418 | 101900 | 18460581000 | 373500 | 373500 | 373500 | 373000 | 132 |
| 637 | 20240418 | 101800 | 18411325000 | 373500 | 373500 | 373500 | 373000 | 473 |
| 638 | 20240418 | 101700 | 18234662000 | 374000 | 373500 | 374000 | 373500 | 162 |
| 639 | 20240418 | 101600 | 18174109000 | 374000 | 373500 | 374000 | 373000 | 912 |
| 640 | 20240418 | 101500 | 17833467500 | 373500 | 373500 | 373500 | 373000 | 173 |
| 641 | 20240418 | 101400 | 17768876500 | 373500 | 373000 | 373500 | 373000 | 247 |
| 642 | 20240418 | 101300 | 17676675500 | 373000 | 373500 | 373500 | 373000 | 321 |
| 643 | 20240418 | 101200 | 17556908500 | 373500 | 373500 | 373500 | 373000 | 258 |
| 644 | 20240418 | 101100 | 17460630000 | 373500 | 373000 | 373500 | 373000 | 282 |
| 645 | 20240418 | 101000 | 17355394000 | 373500 | 373000 | 373500 | 372500 | 1143 |
| 646 | 20240418 | 100900 | 16929000000 | 373000 | 372500 | 373000 | 372000 | 340 |
| 647 | 20240418 | 100800 | 16802338500 | 372500 | 373000 | 373000 | 372000 | 284 |
| 648 | 20240418 | 100700 | 16696529000 | 373000 | 373000 | 373000 | 372500 | 516 |
| 649 | 20240418 | 100600 | 16504232000 | 373000 | 373000 | 373000 | 372500 | 192 |
| 650 | 20240418 | 100500 | 16432663500 | 373000 | 372500 | 373000 | 372500 | 137 |
| 651 | 20240418 | 100400 | 16381584500 | 373000 | 373000 | 373000 | 372500 | 322 |
| 652 | 20240418 | 100300 | 16261481500 | 373000 | 373000 | 373000 | 372500 | 250 |
| 653 | 20240418 | 100200 | 16168289500 | 372500 | 372500 | 373000 | 372500 | 199 |
| 654 | 20240418 | 100100 | 16094107000 | 373000 | 372000 | 373000 | 372000 | 1435 |
| 655 | 20240418 | 100000 | 15559440500 | 372000 | 372500 | 372500 | 371500 | 241 |
| 656 | 20240418 | 095900 | 15469787500 | 372500 | 372000 | 372500 | 372000 | 399 |
| 657 | 20240418 | 095800 | 15321322000 | 372000 | 372000 | 372500 | 372000 | 342 |
| 658 | 20240418 | 095700 | 15194062000 | 372500 | 371500 | 372500 | 371500 | 1029 |
| 659 | 20240418 | 095600 | 14811246500 | 371500 | 371500 | 372000 | 371500 | 169 |
| 660 | 20240418 | 095500 | 14748404000 | 372000 | 372000 | 372000 | 371500 | 376 |
| 661 | 20240418 | 095400 | 14608535000 | 372000 | 372000 | 372000 | 371000 | 440 |
| 662 | 20240418 | 095300 | 14445025000 | 372000 | 372000 | 372000 | 371500 | 233 |
| 663 | 20240418 | 095200 | 14358420000 | 372000 | 372000 | 372000 | 371500 | 238 |
| 664 | 20240418 | 095100 | 14269958500 | 371500 | 372000 | 372000 | 371500 | 202 |
| 665 | 20240418 | 095000 | 14194834500 | 371500 | 371000 | 372000 | 371000 | 2574 |
| 666 | 20240418 | 094900 | 13238320500 | 371500 | 371000 | 371500 | 371000 | 411 |
| 667 | 20240418 | 094800 | 13085647000 | 371000 | 370000 | 371000 | 370000 | 1350 |
| 668 | 20240418 | 094700 | 12585193500 | 370000 | 370500 | 370500 | 370000 | 103 |
| 669 | 20240418 | 094600 | 12547051500 | 370500 | 370500 | 370500 | 370000 | 189 |
| 670 | 20240418 | 094500 | 12477054000 | 370500 | 370500 | 370500 | 370000 | 99 |
| 671 | 20240418 | 094400 | 12440381000 | 370500 | 370000 | 370500 | 370000 | 74 |
| 672 | 20240418 | 094300 | 12412975500 | 370000 | 370000 | 370500 | 370000 | 141 |
| 673 | 20240418 | 094200 | 12360758500 | 370500 | 371000 | 371000 | 370500 | 166 |
| 674 | 20240418 | 094100 | 12299232000 | 371000 | 370500 | 371000 | 370000 | 174 |
| 675 | 20240418 | 094000 | 12234732500 | 371000 | 370000 | 371000 | 369500 | 540 |
| 676 | 20240418 | 093900 | 12034737500 | 370000 | 370000 | 370500 | 369500 | 277 |
| 677 | 20240418 | 093800 | 11932244500 | 370000 | 370000 | 370500 | 369500 | 538 |
| 678 | 20240418 | 093700 | 11733183000 | 370000 | 370500 | 370500 | 370000 | 154 |
| 679 | 20240418 | 093600 | 11676145500 | 370500 | 370500 | 370500 | 370000 | 110 |
| 680 | 20240418 | 093500 | 11635396500 | 370500 | 370500 | 370500 | 370000 | 292 |
| 681 | 20240418 | 093400 | 11527211000 | 370500 | 370500 | 370500 | 370000 | 238 |
| 682 | 20240418 | 093300 | 11439053000 | 370500 | 370500 | 370500 | 370000 | 226 |
| 683 | 20240418 | 093200 | 11355326000 | 370500 | 369500 | 370500 | 369500 | 1377 |
| 684 | 20240418 | 093100 | 10845923000 | 370000 | 369500 | 370000 | 369000 | 215 |
| 685 | 20240418 | 093000 | 10766472000 | 369500 | 369000 | 369500 | 369000 | 116 |
| 686 | 20240418 | 092900 | 10723634000 | 369000 | 369000 | 369500 | 368500 | 557 |
| 687 | 20240418 | 092800 | 10518054500 | 369000 | 369000 | 369000 | 368500 | 106 |
| 688 | 20240418 | 092700 | 10478957500 | 369000 | 369500 | 369500 | 369000 | 735 |
| 689 | 20240418 | 092600 | 10207664500 | 369500 | 369500 | 369500 | 369000 | 176 |
| 690 | 20240418 | 092500 | 10142633000 | 369000 | 369500 | 370000 | 369000 | 143 |
| 691 | 20240418 | 092400 | 10089773500 | 369500 | 370000 | 370000 | 369000 | 371 |
| 692 | 20240418 | 092300 | 9952662000 | 370000 | 369000 | 370000 | 369000 | 218 |
| 693 | 20240418 | 092200 | 9872124000 | 369500 | 369000 | 369500 | 368500 | 307 |
| 694 | 20240418 | 092100 | 9758830000 | 369500 | 369500 | 370000 | 368000 | 1570 |
| 695 | 20240418 | 092000 | 9180499000 | 369500 | 369500 | 370000 | 369500 | 462 |
| 696 | 20240418 | 091900 | 9009711500 | 370000 | 369500 | 370000 | 369500 | 45 |
| 697 | 20240418 | 091800 | 8993066000 | 369500 | 370500 | 370500 | 369500 | 426 |
| 698 | 20240418 | 091700 | 8835462000 | 371000 | 371500 | 371500 | 370000 | 1509 |
| 699 | 20240418 | 091600 | 8275743500 | 371500 | 371500 | 372000 | 371000 | 397 |
| 700 | 20240418 | 091500 | 8128263000 | 371500 | 371500 | 372000 | 371000 | 591 |
| 701 | 20240418 | 091400 | 7908654500 | 372000 | 370500 | 372000 | 370500 | 1696 |
| 702 | 20240418 | 091300 | 7278861500 | 371000 | 371000 | 371500 | 370500 | 223 |
| 703 | 20240418 | 091200 | 7196129000 | 371000 | 370000 | 371500 | 370000 | 1696 |
| 704 | 20240418 | 091100 | 6567470500 | 370000 | 369000 | 370000 | 368500 | 823 |
| 705 | 20240418 | 091000 | 6263224000 | 369000 | 369500 | 370500 | 369000 | 2364 |
| 706 | 20240418 | 090900 | 5389261000 | 369500 | 368000 | 369500 | 368000 | 1537 |
| 707 | 20240418 | 090800 | 4822512000 | 368000 | 368000 | 368500 | 368000 | 536 |
| 708 | 20240418 | 090700 | 4625254500 | 367500 | 368500 | 369000 | 367500 | 1739 |
| 709 | 20240418 | 090600 | 3985084000 | 368500 | 368500 | 369000 | 368500 | 374 |
| 710 | 20240418 | 090500 | 3847243000 | 368500 | 368500 | 368500 | 367000 | 1680 |
| 711 | 20240418 | 090400 | 3229023500 | 368500 | 369000 | 369500 | 368000 | 927 |
| 712 | 20240418 | 090300 | 2887092500 | 369000 | 369000 | 370000 | 368500 | 1540 |
| 713 | 20240418 | 090200 | 2318426500 | 369000 | 369000 | 369500 | 368000 | 1301 |
| 714 | 20240418 | 090100 | 1838267500 | 369000 | 366500 | 369500 | 366000 | 2629 |
| 715 | 20240418 | 090000 | 871466500 | 366500 | 364000 | 366500 | 364000 | 2352 |