36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 202700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 3 | 20240418 | 202600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240418 | 202500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240418 | 202400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240418 | 202300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240418 | 202200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240418 | 202100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240418 | 202000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240418 | 201900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240418 | 201800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240418 | 201700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240418 | 201600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240418 | 201500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240418 | 201400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240418 | 201300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240418 | 201200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240418 | 201100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240418 | 201000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240418 | 200900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240418 | 200800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240418 | 200700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240418 | 200600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240418 | 200500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240418 | 200400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240418 | 200300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240418 | 200200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240418 | 200100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240418 | 200000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240418 | 195900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240418 | 195800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240418 | 195700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 33 | 20240418 | 195600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240418 | 195500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240418 | 195400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240418 | 195300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240418 | 195200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240418 | 195100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240418 | 195000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240418 | 194900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240418 | 194800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240418 | 194700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240418 | 194600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240418 | 194500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240418 | 194400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240418 | 194300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240418 | 194200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240418 | 194100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240418 | 194000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240418 | 193900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240418 | 193800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240418 | 193700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240418 | 193600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240418 | 193500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240418 | 193400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240418 | 193300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240418 | 193200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240418 | 193100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240418 | 193000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240418 | 192900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240418 | 192800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240418 | 192700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 63 | 20240418 | 192600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240418 | 192500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240418 | 192400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240418 | 192300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240418 | 192200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240418 | 192100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240418 | 192000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240418 | 191900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240418 | 191800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240418 | 191700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240418 | 191600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240418 | 191500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240418 | 191400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240418 | 191300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240418 | 191200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240418 | 191100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240418 | 191000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240418 | 190900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240418 | 190800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240418 | 190700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240418 | 190600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240418 | 190500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240418 | 190400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240418 | 190300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240418 | 190200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240418 | 190100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240418 | 190000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240418 | 185900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240418 | 185800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240418 | 185700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 93 | 20240418 | 185600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240418 | 185500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240418 | 185400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240418 | 185300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240418 | 185200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240418 | 185100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240418 | 185000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240418 | 184900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240418 | 184800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240418 | 184700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240418 | 184600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240418 | 184500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240418 | 184400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240418 | 184300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240418 | 184200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240418 | 184100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240418 | 184000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240418 | 183900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240418 | 183800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240418 | 183700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240418 | 183600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240418 | 183500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240418 | 183400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240418 | 183300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240418 | 183200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240418 | 183100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240418 | 183000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240418 | 182900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240418 | 182800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240418 | 182700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 123 | 20240418 | 182600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240418 | 182500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240418 | 182400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240418 | 182300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240418 | 182200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240418 | 182100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240418 | 182000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240418 | 181900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240418 | 181800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240418 | 181700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240418 | 181600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240418 | 181500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240418 | 181400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240418 | 181300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240418 | 181200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240418 | 181100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240418 | 181000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240418 | 180900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240418 | 180800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240418 | 180700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240418 | 180600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240418 | 180500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240418 | 180400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240418 | 180300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240418 | 180200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240418 | 180100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240418 | 180000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240418 | 175900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240418 | 175800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240418 | 175700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 153 | 20240418 | 175600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240418 | 175500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240418 | 175400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240418 | 175300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240418 | 175200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240418 | 175100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240418 | 175000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240418 | 174900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240418 | 174800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240418 | 174700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240418 | 174600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240418 | 174500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240418 | 174400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240418 | 174300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240418 | 174200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240418 | 174100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240418 | 174000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240418 | 173900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240418 | 173800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240418 | 173700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240418 | 173600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240418 | 173500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240418 | 173400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240418 | 173300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240418 | 173200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240418 | 173100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240418 | 173000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240418 | 172900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240418 | 172800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240418 | 172700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 183 | 20240418 | 172600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240418 | 172500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240418 | 172400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240418 | 172300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240418 | 172200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240418 | 172100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240418 | 172000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240418 | 171900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240418 | 171800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240418 | 171700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240418 | 171600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240418 | 171500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240418 | 171400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240418 | 171300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240418 | 171200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240418 | 171100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240418 | 171000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240418 | 170900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240418 | 170800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20240418 | 170700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20240418 | 170600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20240418 | 170500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20240418 | 170400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20240418 | 170300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20240418 | 170200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20240418 | 170100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20240418 | 170000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20240418 | 165900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20240418 | 165800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20240418 | 165700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 213 | 20240418 | 165600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20240418 | 165500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20240418 | 165400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20240418 | 165300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20240418 | 165200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20240418 | 165100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20240418 | 165000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240418 | 164900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240418 | 164800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240418 | 164700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240418 | 164600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20240418 | 164500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20240418 | 164400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20240418 | 164300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20240418 | 164200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20240418 | 164100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20240418 | 164000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20240418 | 163900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20240418 | 163800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20240418 | 163700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20240418 | 163600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20240418 | 163500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20240418 | 163400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20240418 | 163300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20240418 | 163200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20240418 | 163100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20240418 | 163000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20240418 | 162900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20240418 | 162800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20240418 | 162700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 243 | 20240418 | 162600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20240418 | 162500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20240418 | 162400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20240418 | 162300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20240418 | 162200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20240418 | 162100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20240418 | 162000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 250 | 20240418 | 161900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 251 | 20240418 | 161800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 252 | 20240418 | 161700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 253 | 20240418 | 161600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 254 | 20240418 | 161500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 255 | 20240418 | 161400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 256 | 20240418 | 161300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 257 | 20240418 | 161200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 258 | 20240418 | 161100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 259 | 20240418 | 161000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 260 | 20240418 | 160900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 261 | 20240418 | 160800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 262 | 20240418 | 160700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 263 | 20240418 | 160600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 264 | 20240418 | 160500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 265 | 20240418 | 160400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 266 | 20240418 | 160300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 267 | 20240418 | 160200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 268 | 20240418 | 160100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 269 | 20240418 | 160000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 270 | 20240418 | 155900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 271 | 20240418 | 155800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 272 | 20240418 | 155700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 273 | 20240418 | 155600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 274 | 20240418 | 155500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 275 | 20240418 | 155400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 276 | 20240418 | 155300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 277 | 20240418 | 155200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 278 | 20240418 | 155100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 279 | 20240418 | 155000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 280 | 20240418 | 154900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 281 | 20240418 | 154800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 282 | 20240418 | 154700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 283 | 20240418 | 154600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 284 | 20240418 | 154500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 285 | 20240418 | 154400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 286 | 20240418 | 154300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 287 | 20240418 | 154200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 288 | 20240418 | 154100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 289 | 20240418 | 154000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 290 | 20240418 | 153900 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 291 | 20240418 | 153800 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 292 | 20240418 | 153700 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 293 | 20240418 | 153600 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 294 | 20240418 | 153500 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 295 | 20240418 | 153400 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 296 | 20240418 | 153300 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 297 | 20240418 | 153200 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 298 | 20240418 | 153100 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 299 | 20240418 | 153000 | 7225810550 | 39300 | 39300 | 39300 | 39300 | 2944 |
| 300 | 20240418 | 152900 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20240418 | 152800 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20240418 | 152700 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 303 | 20240418 | 152600 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 304 | 20240418 | 152500 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 305 | 20240418 | 152400 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20240418 | 152300 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 307 | 20240418 | 152200 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 308 | 20240418 | 152100 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 309 | 20240418 | 152000 | 7110111350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 310 | 20240418 | 151900 | 7110111350 | 39200 | 39200 | 39250 | 39200 | 773 |
| 311 | 20240418 | 151800 | 7079791600 | 39200 | 39200 | 39250 | 39200 | 390 |
| 312 | 20240418 | 151700 | 7064497650 | 39200 | 39200 | 39250 | 39200 | 400 |
| 313 | 20240418 | 151600 | 7048816650 | 39250 | 39200 | 39250 | 39200 | 129 |
| 314 | 20240418 | 151500 | 7043756500 | 39200 | 39250 | 39250 | 39200 | 249 |
| 315 | 20240418 | 151400 | 7033991100 | 39200 | 39200 | 39250 | 39200 | 179 |
| 316 | 20240418 | 151300 | 7026972850 | 39250 | 39200 | 39250 | 39200 | 996 |
| 317 | 20240418 | 151200 | 6987911250 | 39200 | 39200 | 39200 | 39150 | 203 |
| 318 | 20240418 | 151100 | 6979956100 | 39200 | 39150 | 39200 | 39150 | 117 |
| 319 | 20240418 | 151000 | 6975372800 | 39150 | 39150 | 39150 | 39150 | 569 |
| 320 | 20240418 | 150900 | 6953096450 | 39150 | 39150 | 39200 | 39150 | 254 |
| 321 | 20240418 | 150800 | 6943145850 | 39150 | 39150 | 39200 | 39150 | 128 |
| 322 | 20240418 | 150700 | 6938133650 | 39200 | 39150 | 39200 | 39150 | 282 |
| 323 | 20240418 | 150600 | 6927091350 | 39150 | 39050 | 39150 | 39000 | 3356 |
| 324 | 20240418 | 150500 | 6795849300 | 39050 | 39100 | 39100 | 39000 | 102 |
| 325 | 20240418 | 150400 | 6791862050 | 39100 | 39100 | 39150 | 39100 | 223 |
| 326 | 20240418 | 150300 | 6783141300 | 39100 | 39100 | 39100 | 39050 | 684 |
| 327 | 20240418 | 150200 | 6756400600 | 39050 | 39000 | 39050 | 39000 | 57 |
| 328 | 20240418 | 150100 | 6754175800 | 39050 | 38900 | 39050 | 38900 | 141 |
| 329 | 20240418 | 150000 | 6748672750 | 38900 | 39000 | 39000 | 38900 | 124 |
| 330 | 20240418 | 145900 | 6743844600 | 38950 | 39000 | 39000 | 38950 | 82 |
| 331 | 20240418 | 145800 | 6740650350 | 38950 | 39050 | 39050 | 38900 | 978 |
| 332 | 20240418 | 145700 | 6702564850 | 39050 | 39100 | 39100 | 39050 | 84 |
| 333 | 20240418 | 145600 | 6699283900 | 39050 | 39100 | 39100 | 39050 | 144 |
| 334 | 20240418 | 145500 | 6693659200 | 39100 | 39100 | 39100 | 39100 | 618 |
| 335 | 20240418 | 145400 | 6669495400 | 39150 | 39050 | 39150 | 39050 | 373 |
| 336 | 20240418 | 145300 | 6654905250 | 39100 | 39100 | 39100 | 39050 | 489 |
| 337 | 20240418 | 145200 | 6635790900 | 39100 | 39050 | 39100 | 39050 | 368 |
| 338 | 20240418 | 145100 | 6621404600 | 39050 | 38950 | 39100 | 38900 | 2156 |
| 339 | 20240418 | 145000 | 6537251750 | 38950 | 38950 | 38950 | 38900 | 121 |
| 340 | 20240418 | 144900 | 6532539850 | 38950 | 38900 | 38950 | 38900 | 67 |
| 341 | 20240418 | 144800 | 6529931350 | 38900 | 38900 | 39000 | 38900 | 165 |
| 342 | 20240418 | 144700 | 6523504650 | 38900 | 38950 | 38950 | 38900 | 147 |
| 343 | 20240418 | 144600 | 6517782950 | 38950 | 38900 | 38950 | 38900 | 147 |
| 344 | 20240418 | 144500 | 6512060250 | 38900 | 38900 | 38950 | 38900 | 98 |
| 345 | 20240418 | 144400 | 6508247550 | 39000 | 38950 | 39000 | 38900 | 1410 |
| 346 | 20240418 | 144300 | 6453325000 | 38950 | 38950 | 39000 | 38950 | 147 |
| 347 | 20240418 | 144200 | 6447596900 | 38950 | 39050 | 39050 | 38950 | 145 |
| 348 | 20240418 | 144100 | 6441948700 | 38950 | 39000 | 39050 | 38950 | 213 |
| 349 | 20240418 | 144000 | 6433642150 | 39000 | 38950 | 39000 | 38950 | 601 |
| 350 | 20240418 | 143900 | 6410211550 | 38950 | 38950 | 39000 | 38950 | 109 |
| 351 | 20240418 | 143800 | 6405964750 | 38950 | 38950 | 39000 | 38950 | 140 |
| 352 | 20240418 | 143700 | 6400510200 | 38950 | 38950 | 39000 | 38950 | 343 |
| 353 | 20240418 | 143600 | 6387149300 | 38950 | 38950 | 39000 | 38950 | 173 |
| 354 | 20240418 | 143500 | 6380409750 | 38950 | 38950 | 39000 | 38950 | 213 |
| 355 | 20240418 | 143400 | 6372111800 | 38950 | 38950 | 39000 | 38950 | 33 |
| 356 | 20240418 | 143300 | 6370826400 | 38950 | 39000 | 39000 | 38950 | 153 |
| 357 | 20240418 | 143200 | 6364861900 | 39000 | 38950 | 39000 | 38950 | 108 |
| 358 | 20240418 | 143100 | 6360650900 | 38950 | 39000 | 39000 | 38950 | 76 |
| 359 | 20240418 | 143000 | 6357689350 | 39000 | 39050 | 39050 | 38950 | 267 |
| 360 | 20240418 | 142900 | 6347270800 | 39050 | 38750 | 39100 | 38750 | 1554 |
| 361 | 20240418 | 142800 | 6286600500 | 38950 | 38700 | 39000 | 38700 | 1107 |
| 362 | 20240418 | 142700 | 6243531450 | 38750 | 38750 | 38800 | 38750 | 285 |
| 363 | 20240418 | 142600 | 6232477000 | 38700 | 38600 | 38750 | 38600 | 412 |
| 364 | 20240418 | 142500 | 6216522200 | 38700 | 38750 | 38750 | 38700 | 212 |
| 365 | 20240418 | 142400 | 6208314750 | 38750 | 38800 | 38850 | 38750 | 321 |
| 366 | 20240418 | 142300 | 6195858950 | 38850 | 38850 | 38900 | 38850 | 77 |
| 367 | 20240418 | 142200 | 6192867150 | 38850 | 38800 | 38850 | 38800 | 115 |
| 368 | 20240418 | 142100 | 6188402850 | 38850 | 38850 | 38900 | 38800 | 216 |
| 369 | 20240418 | 142000 | 6180014150 | 38800 | 38800 | 38850 | 38800 | 139 |
| 370 | 20240418 | 141900 | 6174618600 | 38800 | 38800 | 38800 | 38800 | 57 |
| 371 | 20240418 | 141800 | 6172407000 | 38800 | 38850 | 38900 | 38800 | 111 |
| 372 | 20240418 | 141700 | 6168096900 | 38900 | 38800 | 38900 | 38800 | 53 |
| 373 | 20240418 | 141600 | 6166036800 | 38800 | 38850 | 38850 | 38800 | 106 |
| 374 | 20240418 | 141500 | 6161923450 | 38850 | 38900 | 38950 | 38850 | 178 |
| 375 | 20240418 | 141400 | 6155004000 | 38900 | 38900 | 38900 | 38900 | 41 |
| 376 | 20240418 | 141300 | 6153409100 | 38900 | 38950 | 38950 | 38900 | 106 |
| 377 | 20240418 | 141200 | 6149284750 | 38900 | 38900 | 38950 | 38900 | 141 |
| 378 | 20240418 | 141100 | 6143797900 | 38900 | 38950 | 38950 | 38900 | 64 |
| 379 | 20240418 | 141000 | 6141307000 | 38950 | 39000 | 39000 | 38950 | 155 |
| 380 | 20240418 | 140900 | 6135268150 | 39000 | 38950 | 39000 | 38950 | 144 |
| 381 | 20240418 | 140800 | 6129658450 | 38950 | 39000 | 39000 | 38950 | 113 |
| 382 | 20240418 | 140700 | 6125253550 | 39000 | 39050 | 39050 | 39000 | 434 |
| 383 | 20240418 | 140600 | 6108324700 | 39000 | 39050 | 39050 | 39000 | 603 |
| 384 | 20240418 | 140500 | 6084806700 | 39000 | 39050 | 39050 | 39000 | 90 |
| 385 | 20240418 | 140400 | 6081296550 | 39050 | 39050 | 39050 | 39000 | 127 |
| 386 | 20240418 | 140300 | 6076340000 | 39000 | 39000 | 39000 | 39000 | 91 |
| 387 | 20240418 | 140200 | 6072791000 | 39000 | 39050 | 39050 | 39000 | 157 |
| 388 | 20240418 | 140100 | 6066661100 | 39050 | 39050 | 39100 | 39050 | 76 |
| 389 | 20240418 | 140000 | 6063692800 | 39050 | 39100 | 39100 | 39050 | 132 |
| 390 | 20240418 | 135900 | 6058537350 | 39100 | 39050 | 39100 | 39050 | 143 |
| 391 | 20240418 | 135800 | 6052949950 | 39050 | 39000 | 39050 | 39000 | 96 |
| 392 | 20240418 | 135700 | 6049203200 | 39000 | 39050 | 39100 | 39000 | 663 |
| 393 | 20240418 | 135600 | 6023314200 | 39050 | 39050 | 39100 | 39050 | 193 |
| 394 | 20240418 | 135500 | 6015777450 | 39000 | 39000 | 39050 | 39000 | 150 |
| 395 | 20240418 | 135400 | 6009927050 | 39000 | 39000 | 39050 | 39000 | 57 |
| 396 | 20240418 | 135300 | 6007701750 | 39050 | 39050 | 39100 | 39000 | 106 |
| 397 | 20240418 | 135200 | 6003562600 | 39050 | 38850 | 39200 | 38750 | 2032 |
| 398 | 20240418 | 135100 | 5924240400 | 38800 | 38650 | 38850 | 38650 | 356 |
| 399 | 20240418 | 135000 | 5910428850 | 38650 | 38650 | 38750 | 38650 | 71 |
| 400 | 20240418 | 134900 | 5907681250 | 38650 | 38700 | 38750 | 38650 | 236 |
| 401 | 20240418 | 134800 | 5898547750 | 38700 | 38700 | 38800 | 38700 | 558 |
| 402 | 20240418 | 134700 | 5876925600 | 38600 | 38600 | 38650 | 38600 | 41 |
| 403 | 20240418 | 134600 | 5875342950 | 38650 | 38650 | 38700 | 38600 | 396 |
| 404 | 20240418 | 134500 | 5860037450 | 38650 | 38650 | 38700 | 38650 | 75 |
| 405 | 20240418 | 134400 | 5857137350 | 38700 | 38700 | 38700 | 38700 | 59 |
| 406 | 20240418 | 134300 | 5854854050 | 38700 | 38750 | 38800 | 38700 | 105 |
| 407 | 20240418 | 134200 | 5850786800 | 38750 | 38750 | 38750 | 38700 | 350 |
| 408 | 20240418 | 134100 | 5837238850 | 38800 | 38750 | 38800 | 38700 | 76 |
| 409 | 20240418 | 134000 | 5834292550 | 38700 | 38800 | 38800 | 38700 | 139 |
| 410 | 20240418 | 133900 | 5828909000 | 38800 | 38800 | 38850 | 38800 | 145 |
| 411 | 20240418 | 133800 | 5823281450 | 38800 | 38800 | 38800 | 38800 | 172 |
| 412 | 20240418 | 133700 | 5816607850 | 38800 | 38700 | 38800 | 38650 | 537 |
| 413 | 20240418 | 133600 | 5795796000 | 38650 | 38650 | 38700 | 38600 | 90 |
| 414 | 20240418 | 133500 | 5792317100 | 38650 | 38650 | 38650 | 38650 | 67 |
| 415 | 20240418 | 133400 | 5789727550 | 38650 | 38650 | 38700 | 38650 | 125 |
| 416 | 20240418 | 133300 | 5784892700 | 38600 | 38600 | 38650 | 38550 | 58 |
| 417 | 20240418 | 133200 | 5782654750 | 38550 | 38550 | 38650 | 38550 | 58 |
| 418 | 20240418 | 133100 | 5780415550 | 38600 | 38650 | 38650 | 38500 | 101 |
| 419 | 20240418 | 133000 | 5776519950 | 38650 | 38650 | 38700 | 38650 | 190 |
| 420 | 20240418 | 132900 | 5769173950 | 38650 | 38550 | 38650 | 38500 | 222 |
| 421 | 20240418 | 132800 | 5760601200 | 38600 | 38600 | 38600 | 38550 | 88 |
| 422 | 20240418 | 132700 | 5757206600 | 38550 | 38650 | 38650 | 38550 | 127 |
| 423 | 20240418 | 132600 | 5752304800 | 38600 | 38450 | 38650 | 38450 | 295 |
| 424 | 20240418 | 132500 | 5740929550 | 38500 | 38500 | 38550 | 38450 | 88 |
| 425 | 20240418 | 132400 | 5737543900 | 38500 | 38300 | 38500 | 38300 | 2887 |
| 426 | 20240418 | 132300 | 5626538700 | 38300 | 38300 | 38350 | 38300 | 52 |
| 427 | 20240418 | 132200 | 5624546850 | 38300 | 38200 | 38300 | 38200 | 132 |
| 428 | 20240418 | 132100 | 5619494950 | 38250 | 38200 | 38250 | 38200 | 97 |
| 429 | 20240418 | 132000 | 5615785900 | 38200 | 38250 | 38300 | 38200 | 62 |
| 430 | 20240418 | 131900 | 5613415900 | 38200 | 38250 | 38250 | 38200 | 344 |
| 431 | 20240418 | 131800 | 5600273100 | 38250 | 38300 | 38300 | 38250 | 606 |
| 432 | 20240418 | 131700 | 5577092000 | 38300 | 38350 | 38400 | 38300 | 144 |
| 433 | 20240418 | 131600 | 5571575850 | 38350 | 38350 | 38400 | 38350 | 124 |
| 434 | 20240418 | 131500 | 5566819000 | 38350 | 38300 | 38350 | 38250 | 89 |
| 435 | 20240418 | 131400 | 5563406200 | 38300 | 38300 | 38350 | 38250 | 472 |
| 436 | 20240418 | 131300 | 5545331800 | 38250 | 38350 | 38350 | 38250 | 1326 |
| 437 | 20240418 | 131200 | 5494547500 | 38350 | 38400 | 38400 | 38350 | 458 |
| 438 | 20240418 | 131100 | 5476972700 | 38350 | 38450 | 38500 | 38350 | 149 |
| 439 | 20240418 | 131000 | 5471249400 | 38450 | 38300 | 38450 | 38300 | 1351 |
| 440 | 20240418 | 130900 | 5419382500 | 38300 | 38350 | 38350 | 38300 | 135 |
| 441 | 20240418 | 130800 | 5414210000 | 38300 | 38300 | 38350 | 38300 | 33 |
| 442 | 20240418 | 130700 | 5412945600 | 38300 | 38350 | 38350 | 38300 | 383 |
| 443 | 20240418 | 130600 | 5398270700 | 38350 | 38300 | 38400 | 38300 | 89 |
| 444 | 20240418 | 130500 | 5394858650 | 38300 | 38350 | 38350 | 38300 | 533 |
| 445 | 20240418 | 130400 | 5374419000 | 38350 | 38350 | 38350 | 38350 | 66 |
| 446 | 20240418 | 130300 | 5371887900 | 38350 | 38400 | 38400 | 38350 | 74 |
| 447 | 20240418 | 130200 | 5369049300 | 38400 | 38400 | 38450 | 38350 | 110 |
| 448 | 20240418 | 130100 | 5364825600 | 38400 | 38400 | 38400 | 38350 | 73 |
| 449 | 20240418 | 130000 | 5362023850 | 38450 | 38450 | 38450 | 38400 | 67 |
| 450 | 20240418 | 125900 | 5359449400 | 38450 | 38400 | 38450 | 38400 | 63 |
| 451 | 20240418 | 125800 | 5357029100 | 38400 | 38450 | 38450 | 38400 | 140 |
| 452 | 20240418 | 125700 | 5351651800 | 38450 | 38500 | 38500 | 38400 | 74 |
| 453 | 20240418 | 125600 | 5348807200 | 38500 | 38450 | 38500 | 38400 | 146 |
| 454 | 20240418 | 125500 | 5343191900 | 38450 | 38350 | 38450 | 38350 | 529 |
| 455 | 20240418 | 125400 | 5322862000 | 38350 | 38350 | 38400 | 38350 | 160 |
| 456 | 20240418 | 125300 | 5316722900 | 38350 | 38500 | 38500 | 38350 | 292 |
| 457 | 20240418 | 125200 | 5305509250 | 38400 | 38400 | 38450 | 38400 | 134 |
| 458 | 20240418 | 125100 | 5300363300 | 38450 | 38450 | 38450 | 38400 | 80 |
| 459 | 20240418 | 125000 | 5297289000 | 38500 | 38500 | 38500 | 38450 | 205 |
| 460 | 20240418 | 124900 | 5289406000 | 38450 | 38500 | 38500 | 38450 | 221 |
| 461 | 20240418 | 124800 | 5280904950 | 38500 | 38500 | 38500 | 38500 | 36 |
| 462 | 20240418 | 124700 | 5279518950 | 38500 | 38500 | 38550 | 38450 | 192 |
| 463 | 20240418 | 124600 | 5272133900 | 38550 | 38500 | 38550 | 38500 | 131 |
| 464 | 20240418 | 124500 | 5267090250 | 38500 | 38500 | 38500 | 38500 | 49 |
| 465 | 20240418 | 124400 | 5265203750 | 38500 | 38500 | 38550 | 38500 | 159 |
| 466 | 20240418 | 124300 | 5259081700 | 38550 | 38500 | 38550 | 38500 | 48 |
| 467 | 20240418 | 124200 | 5257233650 | 38500 | 38550 | 38550 | 38500 | 115 |
| 468 | 20240418 | 124100 | 5252803300 | 38550 | 38600 | 38600 | 38500 | 38 |
| 469 | 20240418 | 124000 | 5251339450 | 38550 | 38550 | 38550 | 38500 | 127 |
| 470 | 20240418 | 123900 | 5246447500 | 38500 | 38500 | 38500 | 38500 | 47 |
| 471 | 20240418 | 123800 | 5244638000 | 38550 | 38600 | 38600 | 38500 | 95 |
| 472 | 20240418 | 123700 | 5240975100 | 38600 | 38550 | 38600 | 38500 | 231 |
| 473 | 20240418 | 123600 | 5232070350 | 38550 | 38550 | 38550 | 38550 | 103 |
| 474 | 20240418 | 123500 | 5228099700 | 38600 | 38600 | 38600 | 38550 | 170 |
| 475 | 20240418 | 123400 | 5221540650 | 38600 | 38550 | 38600 | 38500 | 51 |
| 476 | 20240418 | 123300 | 5219576150 | 38550 | 38600 | 38600 | 38550 | 76 |
| 477 | 20240418 | 123200 | 5216645850 | 38550 | 38550 | 38600 | 38550 | 80 |
| 478 | 20240418 | 123100 | 5213561400 | 38550 | 38550 | 38550 | 38550 | 60 |
| 479 | 20240418 | 123000 | 5211248400 | 38550 | 38550 | 38650 | 38550 | 169 |
| 480 | 20240418 | 122900 | 5204728700 | 38550 | 38550 | 38600 | 38550 | 104 |
| 481 | 20240418 | 122800 | 5200719450 | 38600 | 38550 | 38600 | 38550 | 13 |
| 482 | 20240418 | 122700 | 5200217850 | 38550 | 38550 | 38600 | 38500 | 202 |
| 483 | 20240418 | 122600 | 5192430700 | 38550 | 38600 | 38600 | 38550 | 62 |
| 484 | 20240418 | 122500 | 5190039350 | 38550 | 38550 | 38550 | 38550 | 36 |
| 485 | 20240418 | 122400 | 5188651550 | 38550 | 38550 | 38600 | 38550 | 177 |
| 486 | 20240418 | 122300 | 5181822250 | 38550 | 38500 | 38600 | 38500 | 171 |
| 487 | 20240418 | 122200 | 5175227100 | 38500 | 38550 | 38550 | 38500 | 66 |
| 488 | 20240418 | 122100 | 5172685050 | 38550 | 38500 | 38550 | 38500 | 99 |
| 489 | 20240418 | 122000 | 5168871250 | 38500 | 38600 | 38600 | 38500 | 81 |
| 490 | 20240418 | 121900 | 5165750000 | 38550 | 38550 | 38550 | 38500 | 134 |
| 491 | 20240418 | 121800 | 5160586000 | 38550 | 38500 | 38550 | 38500 | 53 |
| 492 | 20240418 | 121700 | 5158544150 | 38500 | 38500 | 38550 | 38500 | 102 |
| 493 | 20240418 | 121600 | 5154616850 | 38550 | 38400 | 38550 | 38400 | 284 |
| 494 | 20240418 | 121500 | 5143686200 | 38400 | 38400 | 38500 | 38400 | 166 |
| 495 | 20240418 | 121400 | 5137304650 | 38400 | 38400 | 38400 | 38400 | 63 |
| 496 | 20240418 | 121300 | 5134885450 | 38400 | 38400 | 38450 | 38400 | 48 |
| 497 | 20240418 | 121200 | 5133041900 | 38400 | 38400 | 38450 | 38400 | 78 |
| 498 | 20240418 | 121100 | 5130046350 | 38400 | 38450 | 38450 | 38400 | 278 |
| 499 | 20240418 | 121000 | 5119370000 | 38450 | 38450 | 38500 | 38450 | 60 |
| 500 | 20240418 | 120900 | 5117062750 | 38450 | 38550 | 38550 | 38450 | 403 |
| 501 | 20240418 | 120800 | 5101544150 | 38550 | 38550 | 38550 | 38500 | 18 |
| 502 | 20240418 | 120700 | 5100850900 | 38550 | 38500 | 38550 | 38500 | 91 |
| 503 | 20240418 | 120600 | 5097346350 | 38500 | 38550 | 38550 | 38500 | 73 |
| 504 | 20240418 | 120500 | 5094534500 | 38550 | 38400 | 38550 | 38400 | 492 |
| 505 | 20240418 | 120400 | 5075600400 | 38400 | 38350 | 38400 | 38350 | 68 |
| 506 | 20240418 | 120300 | 5072989900 | 38350 | 38400 | 38400 | 38350 | 131 |
| 507 | 20240418 | 120200 | 5067961350 | 38400 | 38400 | 38450 | 38400 | 214 |
| 508 | 20240418 | 120100 | 5059743600 | 38400 | 38400 | 38400 | 38400 | 59 |
| 509 | 20240418 | 120000 | 5057478000 | 38400 | 38500 | 38500 | 38400 | 77 |
| 510 | 20240418 | 115900 | 5054519700 | 38500 | 38450 | 38500 | 38400 | 106 |
| 511 | 20240418 | 115800 | 5050447400 | 38450 | 38450 | 38450 | 38400 | 64 |
| 512 | 20240418 | 115700 | 5047987900 | 38400 | 38400 | 38450 | 38400 | 161 |
| 513 | 20240418 | 115600 | 5041804600 | 38400 | 38450 | 38450 | 38400 | 110 |
| 514 | 20240418 | 115500 | 5037578150 | 38450 | 38400 | 38450 | 38400 | 61 |
| 515 | 20240418 | 115400 | 5035234650 | 38400 | 38450 | 38450 | 38400 | 163 |
| 516 | 20240418 | 115300 | 5028970000 | 38450 | 38400 | 38450 | 38400 | 76 |
| 517 | 20240418 | 115200 | 5026051550 | 38450 | 38400 | 38450 | 38400 | 316 |
| 518 | 20240418 | 115100 | 5013903300 | 38400 | 38450 | 38450 | 38400 | 744 |
| 519 | 20240418 | 115000 | 4985305500 | 38400 | 38400 | 38450 | 38400 | 86 |
| 520 | 20240418 | 114900 | 4982002550 | 38400 | 38500 | 38500 | 38400 | 62 |
| 521 | 20240418 | 114800 | 4979620450 | 38500 | 38450 | 38500 | 38400 | 145 |
| 522 | 20240418 | 114700 | 4974047700 | 38400 | 38450 | 38450 | 38400 | 105 |
| 523 | 20240418 | 114600 | 4970015350 | 38450 | 38400 | 38450 | 38400 | 85 |
| 524 | 20240418 | 114500 | 4966747950 | 38450 | 38450 | 38450 | 38400 | 310 |
| 525 | 20240418 | 114400 | 4954833750 | 38450 | 38450 | 38450 | 38450 | 592 |
| 526 | 20240418 | 114300 | 4932071350 | 38450 | 38450 | 38500 | 38400 | 45 |
| 527 | 20240418 | 114200 | 4930341400 | 38400 | 38550 | 38550 | 38400 | 170 |
| 528 | 20240418 | 114100 | 4923811500 | 38500 | 38450 | 38500 | 38400 | 132 |
| 529 | 20240418 | 114000 | 4918736750 | 38450 | 38400 | 38450 | 38400 | 85 |
| 530 | 20240418 | 113900 | 4915471050 | 38450 | 38400 | 38500 | 38400 | 114 |
| 531 | 20240418 | 113800 | 4911091200 | 38400 | 38400 | 38450 | 38350 | 112 |
| 532 | 20240418 | 113700 | 4906790000 | 38400 | 38350 | 38400 | 38300 | 80 |
| 533 | 20240418 | 113600 | 4903722500 | 38300 | 38300 | 38300 | 38250 | 233 |
| 534 | 20240418 | 113500 | 4894802750 | 38300 | 38250 | 38300 | 38200 | 100 |
| 535 | 20240418 | 113400 | 4890979250 | 38200 | 38350 | 38450 | 38200 | 1842 |
| 536 | 20240418 | 113300 | 4820388250 | 38300 | 38400 | 38400 | 38300 | 157 |
| 537 | 20240418 | 113200 | 4814365400 | 38400 | 38350 | 38400 | 38300 | 468 |
| 538 | 20240418 | 113100 | 4796429300 | 38350 | 38350 | 38350 | 38300 | 122 |
| 539 | 20240418 | 113000 | 4791750900 | 38350 | 38350 | 38400 | 38350 | 163 |
| 540 | 20240418 | 112900 | 4785498400 | 38350 | 38400 | 38450 | 38350 | 805 |
| 541 | 20240418 | 112800 | 4754619500 | 38400 | 38400 | 38450 | 38350 | 67 |
| 542 | 20240418 | 112700 | 4752046200 | 38400 | 38400 | 38450 | 38300 | 518 |
| 543 | 20240418 | 112600 | 4732179250 | 38400 | 38500 | 38550 | 38350 | 1268 |
| 544 | 20240418 | 112500 | 4683442950 | 38550 | 38550 | 38550 | 38500 | 399 |
| 545 | 20240418 | 112400 | 4668077700 | 38550 | 38550 | 38600 | 38500 | 224 |
| 546 | 20240418 | 112300 | 4659443150 | 38550 | 38600 | 38650 | 38550 | 273 |
| 547 | 20240418 | 112200 | 4648916800 | 38550 | 38650 | 38650 | 38550 | 192 |
| 548 | 20240418 | 112100 | 4641506500 | 38650 | 38650 | 38650 | 38600 | 129 |
| 549 | 20240418 | 112000 | 4636525550 | 38700 | 38600 | 38700 | 38600 | 112 |
| 550 | 20240418 | 111900 | 4632201400 | 38650 | 38650 | 38650 | 38600 | 145 |
| 551 | 20240418 | 111800 | 4626602300 | 38600 | 38600 | 38650 | 38600 | 224 |
| 552 | 20240418 | 111700 | 4617954750 | 38600 | 38650 | 38650 | 38600 | 146 |
| 553 | 20240418 | 111600 | 4612318600 | 38650 | 38650 | 38700 | 38600 | 335 |
| 554 | 20240418 | 111500 | 4599370600 | 38700 | 38700 | 38700 | 38650 | 147 |
| 555 | 20240418 | 111400 | 4593687450 | 38650 | 38650 | 38700 | 38650 | 205 |
| 556 | 20240418 | 111300 | 4585764100 | 38700 | 38650 | 38700 | 38650 | 384 |
| 557 | 20240418 | 111200 | 4570921650 | 38650 | 38700 | 38700 | 38650 | 174 |
| 558 | 20240418 | 111100 | 4564195000 | 38700 | 38750 | 38750 | 38700 | 144 |
| 559 | 20240418 | 111000 | 4558621850 | 38700 | 38750 | 38750 | 38700 | 116 |
| 560 | 20240418 | 110900 | 4554131800 | 38700 | 38750 | 38800 | 38700 | 100 |
| 561 | 20240418 | 110800 | 4550257400 | 38750 | 38800 | 38800 | 38700 | 87 |
| 562 | 20240418 | 110700 | 4546885650 | 38750 | 38700 | 38750 | 38700 | 197 |
| 563 | 20240418 | 110600 | 4539259900 | 38700 | 38650 | 38750 | 38650 | 633 |
| 564 | 20240418 | 110500 | 4514763700 | 38700 | 38750 | 38750 | 38700 | 501 |
| 565 | 20240418 | 110400 | 4495373550 | 38800 | 38750 | 38800 | 38750 | 184 |
| 566 | 20240418 | 110300 | 4488242400 | 38750 | 38800 | 38800 | 38750 | 24 |
| 567 | 20240418 | 110200 | 4487312300 | 38750 | 38800 | 38800 | 38750 | 180 |
| 568 | 20240418 | 110100 | 4480333550 | 38800 | 38800 | 38850 | 38750 | 108 |
| 569 | 20240418 | 110000 | 4476142700 | 38800 | 38800 | 38800 | 38800 | 46 |
| 570 | 20240418 | 105900 | 4474357900 | 38800 | 38800 | 38900 | 38750 | 310 |
| 571 | 20240418 | 105800 | 4462325350 | 38800 | 38700 | 38800 | 38700 | 365 |
| 572 | 20240418 | 105700 | 4448179350 | 38700 | 38750 | 38800 | 38700 | 90 |
| 573 | 20240418 | 105600 | 4444692250 | 38700 | 38700 | 38700 | 38650 | 224 |
| 574 | 20240418 | 105500 | 4436026100 | 38650 | 38700 | 38700 | 38650 | 96 |
| 575 | 20240418 | 105400 | 4432312000 | 38700 | 38750 | 38750 | 38650 | 357 |
| 576 | 20240418 | 105300 | 4418498400 | 38750 | 38750 | 38750 | 38750 | 270 |
| 577 | 20240418 | 105200 | 4408035900 | 38700 | 38700 | 38750 | 38700 | 134 |
| 578 | 20240418 | 105100 | 4402849700 | 38700 | 38650 | 38750 | 38650 | 274 |
| 579 | 20240418 | 105000 | 4392250250 | 38700 | 38650 | 38700 | 38650 | 253 |
| 580 | 20240418 | 104900 | 4382470750 | 38650 | 38650 | 38650 | 38650 | 235 |
| 581 | 20240418 | 104800 | 4373388000 | 38650 | 38650 | 38700 | 38650 | 292 |
| 582 | 20240418 | 104700 | 4362099100 | 38650 | 38750 | 38750 | 38650 | 455 |
| 583 | 20240418 | 104600 | 4344490850 | 38700 | 38750 | 38750 | 38700 | 118 |
| 584 | 20240418 | 104500 | 4339923400 | 38750 | 38750 | 38800 | 38700 | 116 |
| 585 | 20240418 | 104400 | 4335428700 | 38750 | 38800 | 38800 | 38750 | 63 |
| 586 | 20240418 | 104300 | 4332986100 | 38800 | 38800 | 38850 | 38800 | 234 |
| 587 | 20240418 | 104200 | 4323901550 | 38800 | 38900 | 38900 | 38800 | 143 |
| 588 | 20240418 | 104100 | 4318347400 | 38900 | 38800 | 38900 | 38800 | 158 |
| 589 | 20240418 | 104000 | 4312209450 | 38800 | 38750 | 38850 | 38750 | 110 |
| 590 | 20240418 | 103900 | 4307945200 | 38750 | 38850 | 38850 | 38700 | 377 |
| 591 | 20240418 | 103800 | 4293327050 | 38850 | 38800 | 38900 | 38800 | 418 |
| 592 | 20240418 | 103700 | 4277106750 | 38800 | 38850 | 38850 | 38800 | 347 |
| 593 | 20240418 | 103600 | 4263639300 | 38850 | 38950 | 38950 | 38800 | 422 |
| 594 | 20240418 | 103500 | 4247244250 | 38950 | 38900 | 38950 | 38900 | 128 |
| 595 | 20240418 | 103400 | 4242263750 | 38950 | 38950 | 38950 | 38900 | 371 |
| 596 | 20240418 | 103300 | 4227826600 | 38950 | 38950 | 38950 | 38900 | 134 |
| 597 | 20240418 | 103200 | 4222610600 | 38900 | 38900 | 38950 | 38900 | 129 |
| 598 | 20240418 | 103100 | 4217590300 | 38900 | 38900 | 39000 | 38900 | 108 |
| 599 | 20240418 | 103000 | 4213386300 | 38950 | 38900 | 39000 | 38900 | 150 |
| 600 | 20240418 | 102900 | 4207547000 | 38900 | 39050 | 39050 | 38900 | 934 |
| 601 | 20240418 | 102800 | 4171166000 | 39050 | 39050 | 39100 | 39050 | 171 |
| 602 | 20240418 | 102700 | 4164488100 | 39050 | 39100 | 39100 | 39050 | 518 |
| 603 | 20240418 | 102600 | 4144234850 | 39100 | 39150 | 39150 | 39100 | 54 |
| 604 | 20240418 | 102500 | 4142122350 | 39100 | 39150 | 39200 | 39100 | 224 |
| 605 | 20240418 | 102400 | 4133358600 | 39150 | 39150 | 39200 | 39150 | 107 |
| 606 | 20240418 | 102300 | 4129168950 | 39150 | 39100 | 39250 | 39100 | 525 |
| 607 | 20240418 | 102200 | 4108600500 | 39150 | 39150 | 39150 | 39100 | 87 |
| 608 | 20240418 | 102100 | 4105197450 | 39150 | 39100 | 39150 | 39100 | 135 |
| 609 | 20240418 | 102000 | 4099917200 | 39100 | 39100 | 39150 | 39100 | 385 |
| 610 | 20240418 | 101900 | 4084852550 | 39100 | 39200 | 39200 | 39100 | 99 |
| 611 | 20240418 | 101800 | 4080976750 | 39200 | 39200 | 39300 | 39150 | 593 |
| 612 | 20240418 | 101700 | 4057732200 | 39150 | 39200 | 39200 | 39150 | 176 |
| 613 | 20240418 | 101600 | 4050833950 | 39300 | 39200 | 39350 | 39100 | 339 |
| 614 | 20240418 | 101500 | 4037544800 | 39250 | 39300 | 39350 | 39250 | 515 |
| 615 | 20240418 | 101400 | 4017316850 | 39300 | 39250 | 39350 | 39250 | 223 |
| 616 | 20240418 | 101300 | 4008552500 | 39250 | 39250 | 39250 | 39200 | 637 |
| 617 | 20240418 | 101200 | 3983556250 | 39250 | 39250 | 39300 | 39250 | 233 |
| 618 | 20240418 | 101100 | 3974406500 | 39250 | 39250 | 39300 | 39250 | 182 |
| 619 | 20240418 | 101000 | 3967259400 | 39250 | 39300 | 39300 | 39250 | 57 |
| 620 | 20240418 | 100900 | 3965021800 | 39250 | 39250 | 39300 | 39200 | 161 |
| 621 | 20240418 | 100800 | 3958704450 | 39200 | 39200 | 39300 | 39200 | 199 |
| 622 | 20240418 | 100700 | 3950899950 | 39200 | 39250 | 39350 | 39200 | 823 |
| 623 | 20240418 | 100600 | 3918630350 | 39350 | 39300 | 39350 | 39250 | 1588 |
| 624 | 20240418 | 100500 | 3856158550 | 39300 | 39200 | 39300 | 39200 | 993 |
| 625 | 20240418 | 100400 | 3817149300 | 39200 | 39000 | 39200 | 38950 | 487 |
| 626 | 20240418 | 100300 | 3798121700 | 38900 | 38950 | 39050 | 38900 | 1519 |
| 627 | 20240418 | 100200 | 3738918850 | 38950 | 38950 | 39000 | 38950 | 128 |
| 628 | 20240418 | 100100 | 3733931950 | 39000 | 38950 | 39000 | 38950 | 26 |
| 629 | 20240418 | 100000 | 3732919100 | 38950 | 38950 | 38950 | 38900 | 171 |
| 630 | 20240418 | 095900 | 3726264900 | 38900 | 38950 | 38950 | 38900 | 286 |
| 631 | 20240418 | 095800 | 3715130850 | 38950 | 39000 | 39000 | 38950 | 323 |
| 632 | 20240418 | 095700 | 3702549250 | 38950 | 38950 | 39000 | 38950 | 394 |
| 633 | 20240418 | 095600 | 3687202850 | 39000 | 39050 | 39050 | 38950 | 374 |
| 634 | 20240418 | 095500 | 3672607900 | 39100 | 39150 | 39150 | 39050 | 334 |
| 635 | 20240418 | 095400 | 3659556800 | 39100 | 39150 | 39150 | 39050 | 186 |
| 636 | 20240418 | 095300 | 3652283850 | 39100 | 39200 | 39200 | 39100 | 129 |
| 637 | 20240418 | 095200 | 3647238850 | 39100 | 39050 | 39200 | 39050 | 423 |
| 638 | 20240418 | 095100 | 3630676500 | 39100 | 39150 | 39250 | 39100 | 676 |
| 639 | 20240418 | 095000 | 3604227000 | 39200 | 39150 | 39200 | 39150 | 87 |
| 640 | 20240418 | 094900 | 3600820850 | 39150 | 39250 | 39300 | 39150 | 594 |
| 641 | 20240418 | 094800 | 3577511300 | 39250 | 39250 | 39300 | 39250 | 175 |
| 642 | 20240418 | 094700 | 3570640950 | 39250 | 39200 | 39250 | 39200 | 445 |
| 643 | 20240418 | 094600 | 3553176150 | 39200 | 39200 | 39200 | 39150 | 169 |
| 644 | 20240418 | 094500 | 3546551650 | 39200 | 39100 | 39250 | 39100 | 147 |
| 645 | 20240418 | 094400 | 3540793650 | 39100 | 39050 | 39100 | 38950 | 668 |
| 646 | 20240418 | 094300 | 3514681800 | 39050 | 39050 | 39100 | 38850 | 1547 |
| 647 | 20240418 | 094200 | 3454399650 | 39100 | 39150 | 39200 | 39100 | 431 |
| 648 | 20240418 | 094100 | 3437528700 | 39150 | 39200 | 39250 | 39150 | 1327 |
| 649 | 20240418 | 094000 | 3385522950 | 39250 | 39250 | 39250 | 39200 | 228 |
| 650 | 20240418 | 093900 | 3376576700 | 39250 | 39350 | 39350 | 39200 | 358 |
| 651 | 20240418 | 093800 | 3362517750 | 39350 | 39400 | 39400 | 39300 | 170 |
| 652 | 20240418 | 093700 | 3355833450 | 39400 | 39300 | 39450 | 39300 | 460 |
| 653 | 20240418 | 093600 | 3337696650 | 39400 | 39250 | 39450 | 39200 | 974 |
| 654 | 20240418 | 093500 | 3299458200 | 39250 | 39250 | 39250 | 39200 | 693 |
| 655 | 20240418 | 093400 | 3272270300 | 39200 | 39350 | 39350 | 39200 | 352 |
| 656 | 20240418 | 093300 | 3258439550 | 39350 | 39450 | 39500 | 39300 | 507 |
| 657 | 20240418 | 093200 | 3238473250 | 39400 | 39500 | 39500 | 39400 | 93 |
| 658 | 20240418 | 093100 | 3234805900 | 39450 | 39550 | 39600 | 39450 | 1470 |
| 659 | 20240418 | 093000 | 3176718950 | 39600 | 39550 | 39600 | 39550 | 104 |
| 660 | 20240418 | 092900 | 3172604550 | 39550 | 39500 | 39550 | 39500 | 315 |
| 661 | 20240418 | 092800 | 3160155550 | 39450 | 39600 | 39600 | 39450 | 293 |
| 662 | 20240418 | 092700 | 3148586300 | 39550 | 39350 | 39550 | 39250 | 834 |
| 663 | 20240418 | 092600 | 3115707600 | 39300 | 39500 | 39550 | 39300 | 698 |
| 664 | 20240418 | 092500 | 3088178250 | 39550 | 39650 | 39650 | 39550 | 789 |
| 665 | 20240418 | 092400 | 3056954000 | 39700 | 39700 | 39700 | 39650 | 624 |
| 666 | 20240418 | 092300 | 3032209350 | 39650 | 39700 | 39850 | 39650 | 3502 |
| 667 | 20240418 | 092200 | 2893051050 | 39750 | 39900 | 39900 | 39750 | 1927 |
| 668 | 20240418 | 092100 | 2816350150 | 39900 | 39950 | 40000 | 39900 | 2902 |
| 669 | 20240418 | 092000 | 2700419350 | 39900 | 39950 | 39950 | 39850 | 2898 |
| 670 | 20240418 | 091900 | 2584703450 | 39950 | 39900 | 39950 | 39800 | 3278 |
| 671 | 20240418 | 091800 | 2453913300 | 39900 | 39750 | 39900 | 39750 | 4521 |
| 672 | 20240418 | 091700 | 2273859050 | 39800 | 39750 | 39800 | 39700 | 1737 |
| 673 | 20240418 | 091600 | 2204813850 | 39750 | 39650 | 39800 | 39600 | 3005 |
| 674 | 20240418 | 091500 | 2085484900 | 39650 | 39450 | 39650 | 39350 | 8843 |
| 675 | 20240418 | 091400 | 1735884200 | 39450 | 39350 | 39500 | 39250 | 12274 |
| 676 | 20240418 | 091300 | 1252085400 | 39350 | 39250 | 39400 | 39200 | 3138 |
| 677 | 20240418 | 091200 | 1128600550 | 39250 | 39150 | 39300 | 39050 | 4429 |
| 678 | 20240418 | 091100 | 954974400 | 39200 | 39200 | 39200 | 39000 | 2672 |
| 679 | 20240418 | 091000 | 850335850 | 39200 | 38950 | 39250 | 38900 | 6182 |
| 680 | 20240418 | 090900 | 609033450 | 38950 | 38800 | 38950 | 38750 | 4629 |
| 681 | 20240418 | 090800 | 429102500 | 38800 | 38600 | 38800 | 38600 | 1450 |
| 682 | 20240418 | 090700 | 372963100 | 38600 | 38600 | 38650 | 38550 | 496 |
| 683 | 20240418 | 090600 | 353814750 | 38550 | 38700 | 38700 | 38500 | 206 |
| 684 | 20240418 | 090500 | 345849800 | 38750 | 38700 | 38750 | 38650 | 905 |
| 685 | 20240418 | 090400 | 310822350 | 38700 | 38500 | 38700 | 38450 | 2556 |
| 686 | 20240418 | 090300 | 212043350 | 38500 | 38500 | 38700 | 38500 | 1128 |
| 687 | 20240418 | 090200 | 168435250 | 38500 | 38350 | 38700 | 38300 | 2496 |
| 688 | 20240418 | 090100 | 72252350 | 38350 | 38300 | 38400 | 38300 | 693 |
| 689 | 20240418 | 090000 | 45662300 | 38300 | 38150 | 38350 | 38150 | 1177 |