36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 201100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 3 | 20240418 | 201000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240418 | 200900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240418 | 200800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240418 | 200700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240418 | 200600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240418 | 200500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240418 | 200400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240418 | 200300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240418 | 200200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240418 | 200100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240418 | 200000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240418 | 195900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240418 | 195800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240418 | 195700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240418 | 195600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240418 | 195500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240418 | 195400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240418 | 195300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240418 | 195200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240418 | 195100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240418 | 195000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240418 | 194900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240418 | 194800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240418 | 194700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240418 | 194600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240418 | 194500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240418 | 194400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240418 | 194300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240418 | 194200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240418 | 194100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 33 | 20240418 | 194000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240418 | 193900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240418 | 193800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240418 | 193700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240418 | 193600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240418 | 193500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240418 | 193400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240418 | 193300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240418 | 193200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240418 | 193100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240418 | 193000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240418 | 192900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240418 | 192800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240418 | 192700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240418 | 192600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240418 | 192500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240418 | 192400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240418 | 192300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240418 | 192200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240418 | 192100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240418 | 192000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240418 | 191900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240418 | 191800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240418 | 191700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240418 | 191600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240418 | 191500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240418 | 191400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240418 | 191300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240418 | 191200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240418 | 191100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 63 | 20240418 | 191000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240418 | 190900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240418 | 190800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240418 | 190700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240418 | 190600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240418 | 190500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240418 | 190400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240418 | 190300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240418 | 190200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240418 | 190100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240418 | 190000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240418 | 185900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240418 | 185800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240418 | 185700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240418 | 185600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240418 | 185500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240418 | 185400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240418 | 185300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240418 | 185200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240418 | 185100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240418 | 185000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240418 | 184900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240418 | 184800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240418 | 184700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240418 | 184600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240418 | 184500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240418 | 184400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240418 | 184300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240418 | 184200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240418 | 184100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 93 | 20240418 | 184000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240418 | 183900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240418 | 183800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240418 | 183700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240418 | 183600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240418 | 183500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240418 | 183400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240418 | 183300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240418 | 183200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240418 | 183100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240418 | 183000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240418 | 182900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240418 | 182800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240418 | 182700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240418 | 182600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240418 | 182500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240418 | 182400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240418 | 182300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240418 | 182200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240418 | 182100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240418 | 182000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240418 | 181900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240418 | 181800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240418 | 181700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240418 | 181600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240418 | 181500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240418 | 181400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240418 | 181300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240418 | 181200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240418 | 181100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 123 | 20240418 | 181000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240418 | 180900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240418 | 180800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240418 | 180700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240418 | 180600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240418 | 180500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240418 | 180400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240418 | 180300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240418 | 180200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240418 | 180100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240418 | 180000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240418 | 175900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240418 | 175800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240418 | 175700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240418 | 175600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240418 | 175500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240418 | 175400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240418 | 175300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240418 | 175200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240418 | 175100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240418 | 175000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240418 | 174900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240418 | 174800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240418 | 174700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240418 | 174600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240418 | 174500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240418 | 174400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240418 | 174300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240418 | 174200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240418 | 174100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 153 | 20240418 | 174000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240418 | 173900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240418 | 173800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240418 | 173700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240418 | 173600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240418 | 173500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240418 | 173400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240418 | 173300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240418 | 173200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240418 | 173100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240418 | 173000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240418 | 172900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240418 | 172800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240418 | 172700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240418 | 172600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240418 | 172500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240418 | 172400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240418 | 172300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240418 | 172200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240418 | 172100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240418 | 172000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240418 | 171900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240418 | 171800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240418 | 171700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240418 | 171600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240418 | 171500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240418 | 171400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240418 | 171300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240418 | 171200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240418 | 171100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 183 | 20240418 | 171000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240418 | 170900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240418 | 170800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240418 | 170700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240418 | 170600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240418 | 170500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240418 | 170400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240418 | 170300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240418 | 170200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240418 | 170100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240418 | 170000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240418 | 165900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240418 | 165800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240418 | 165700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240418 | 165600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240418 | 165500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240418 | 165400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240418 | 165300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240418 | 165200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240418 | 165100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240418 | 165000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240418 | 164900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20240418 | 164800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240418 | 164700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240418 | 164600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240418 | 164500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240418 | 164400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240418 | 164300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240418 | 164200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240418 | 164100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 213 | 20240418 | 164000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240418 | 163900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240418 | 163800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20240418 | 163700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20240418 | 163600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20240418 | 163500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20240418 | 163400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20240418 | 163300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20240418 | 163200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20240418 | 163100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20240418 | 163000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20240418 | 162900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20240418 | 162800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240418 | 162700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240418 | 162600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240418 | 162500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240418 | 162400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240418 | 162300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240418 | 162200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20240418 | 162100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20240418 | 162000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20240418 | 161900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20240418 | 161800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20240418 | 161700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20240418 | 161600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20240418 | 161500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20240418 | 161400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20240418 | 161300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20240418 | 161200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20240418 | 161100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 243 | 20240418 | 161000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20240418 | 160900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20240418 | 160800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20240418 | 160700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20240418 | 160600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20240418 | 160500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20240418 | 160400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20240418 | 160300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20240418 | 160200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20240418 | 160100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20240418 | 160000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20240418 | 155900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20240418 | 155800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20240418 | 155700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20240418 | 155600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20240418 | 155500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20240418 | 155400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20240418 | 155300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20240418 | 155200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20240418 | 155100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20240418 | 155000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20240418 | 154900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20240418 | 154800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20240418 | 154700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20240418 | 154600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20240418 | 154500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20240418 | 154400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20240418 | 154300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20240418 | 154200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20240418 | 154100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 273 | 20240418 | 154000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20240418 | 153900 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20240418 | 153800 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20240418 | 153700 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20240418 | 153600 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20240418 | 153500 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20240418 | 153400 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20240418 | 153300 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20240418 | 153200 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20240418 | 153100 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20240418 | 153000 | 6534668400 | 23700 | 23700 | 23700 | 23700 | 2712 |
| 284 | 20240418 | 152900 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 285 | 20240418 | 152800 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 286 | 20240418 | 152700 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 287 | 20240418 | 152600 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 288 | 20240418 | 152500 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 289 | 20240418 | 152400 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 290 | 20240418 | 152300 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 291 | 20240418 | 152200 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 292 | 20240418 | 152100 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 293 | 20240418 | 152000 | 6470394000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 294 | 20240418 | 151900 | 6470394000 | 23750 | 23750 | 23750 | 23700 | 604 |
| 295 | 20240418 | 151800 | 6456062900 | 23750 | 23700 | 23750 | 23700 | 445 |
| 296 | 20240418 | 151700 | 6445515250 | 23650 | 23750 | 23750 | 23650 | 682 |
| 297 | 20240418 | 151600 | 6429350050 | 23750 | 23750 | 23750 | 23750 | 249 |
| 298 | 20240418 | 151500 | 6423436300 | 23750 | 23700 | 23750 | 23700 | 353 |
| 299 | 20240418 | 151400 | 6415068800 | 23700 | 23700 | 23750 | 23700 | 524 |
| 300 | 20240418 | 151300 | 6402648450 | 23700 | 23650 | 23750 | 23650 | 343 |
| 301 | 20240418 | 151200 | 6394518050 | 23650 | 23700 | 23750 | 23650 | 1165 |
| 302 | 20240418 | 151100 | 6366906450 | 23700 | 23700 | 23750 | 23700 | 369 |
| 303 | 20240418 | 151000 | 6358154100 | 23700 | 23750 | 23750 | 23700 | 676 |
| 304 | 20240418 | 150900 | 6342112150 | 23700 | 23700 | 23750 | 23700 | 415 |
| 305 | 20240418 | 150800 | 6332270500 | 23700 | 23700 | 23750 | 23700 | 432 |
| 306 | 20240418 | 150700 | 6322014950 | 23700 | 23650 | 23800 | 23650 | 2531 |
| 307 | 20240418 | 150600 | 6261911250 | 23650 | 23750 | 23750 | 23650 | 1780 |
| 308 | 20240418 | 150500 | 6219725500 | 23750 | 23750 | 23750 | 23700 | 132 |
| 309 | 20240418 | 150400 | 6216591300 | 23750 | 23750 | 23750 | 23750 | 83 |
| 310 | 20240418 | 150300 | 6214620050 | 23750 | 23650 | 23750 | 23650 | 205 |
| 311 | 20240418 | 150200 | 6209763850 | 23650 | 23700 | 23750 | 23650 | 835 |
| 312 | 20240418 | 150100 | 6189970500 | 23700 | 23700 | 23700 | 23650 | 195 |
| 313 | 20240418 | 150000 | 6185349700 | 23700 | 23700 | 23750 | 23650 | 5056 |
| 314 | 20240418 | 145900 | 6065524600 | 23700 | 23700 | 23750 | 23700 | 2151 |
| 315 | 20240418 | 145800 | 6014444800 | 23750 | 23700 | 23750 | 23700 | 2802 |
| 316 | 20240418 | 145700 | 5947899100 | 23700 | 23650 | 23750 | 23650 | 2573 |
| 317 | 20240418 | 145600 | 5886919300 | 23650 | 23650 | 23700 | 23650 | 225 |
| 318 | 20240418 | 145500 | 5881593150 | 23650 | 23650 | 23700 | 23650 | 90 |
| 319 | 20240418 | 145400 | 5879461400 | 23700 | 23600 | 23700 | 23600 | 480 |
| 320 | 20240418 | 145300 | 5868107200 | 23650 | 23600 | 23650 | 23600 | 731 |
| 321 | 20240418 | 145200 | 5850825000 | 23600 | 23550 | 23650 | 23550 | 1349 |
| 322 | 20240418 | 145100 | 5818986800 | 23550 | 23550 | 23600 | 23550 | 183 |
| 323 | 20240418 | 145000 | 5814675600 | 23550 | 23550 | 23600 | 23550 | 607 |
| 324 | 20240418 | 144900 | 5800375900 | 23550 | 23550 | 23550 | 23550 | 52 |
| 325 | 20240418 | 144800 | 5799151300 | 23600 | 23550 | 23600 | 23550 | 351 |
| 326 | 20240418 | 144700 | 5790874100 | 23600 | 23550 | 23600 | 23550 | 138 |
| 327 | 20240418 | 144600 | 5787619200 | 23550 | 23550 | 23600 | 23550 | 105 |
| 328 | 20240418 | 144500 | 5785146100 | 23600 | 23550 | 23600 | 23550 | 138 |
| 329 | 20240418 | 144400 | 5781895550 | 23550 | 23550 | 23600 | 23550 | 531 |
| 330 | 20240418 | 144300 | 5769377650 | 23550 | 23550 | 23600 | 23550 | 23 |
| 331 | 20240418 | 144200 | 5768835650 | 23600 | 23550 | 23600 | 23550 | 1346 |
| 332 | 20240418 | 144100 | 5737077000 | 23550 | 23600 | 23600 | 23550 | 176 |
| 333 | 20240418 | 144000 | 5732927200 | 23550 | 23550 | 23600 | 23550 | 1734 |
| 334 | 20240418 | 143900 | 5692006100 | 23550 | 23550 | 23600 | 23550 | 655 |
| 335 | 20240418 | 143800 | 5676577700 | 23550 | 23600 | 23650 | 23550 | 2140 |
| 336 | 20240418 | 143700 | 5626074150 | 23650 | 23650 | 23650 | 23600 | 579 |
| 337 | 20240418 | 143600 | 5612381500 | 23650 | 23600 | 23650 | 23600 | 636 |
| 338 | 20240418 | 143500 | 5597349100 | 23600 | 23700 | 23750 | 23600 | 4640 |
| 339 | 20240418 | 143400 | 5487402900 | 23700 | 23650 | 23700 | 23650 | 1372 |
| 340 | 20240418 | 143300 | 5454886700 | 23650 | 23600 | 23700 | 23600 | 145 |
| 341 | 20240418 | 143200 | 5451456850 | 23600 | 23650 | 23650 | 23600 | 2628 |
| 342 | 20240418 | 143100 | 5389353600 | 23650 | 23600 | 23650 | 23550 | 2991 |
| 343 | 20240418 | 143000 | 5318761850 | 23600 | 23550 | 23650 | 23550 | 1240 |
| 344 | 20240418 | 142900 | 5289497400 | 23550 | 23550 | 23600 | 23500 | 1655 |
| 345 | 20240418 | 142800 | 5250513350 | 23500 | 23500 | 23550 | 23500 | 158 |
| 346 | 20240418 | 142700 | 5246796100 | 23500 | 23500 | 23550 | 23450 | 323 |
| 347 | 20240418 | 142600 | 5239204500 | 23450 | 23450 | 23500 | 23450 | 5291 |
| 348 | 20240418 | 142500 | 5115046450 | 23500 | 23450 | 23500 | 23450 | 140 |
| 349 | 20240418 | 142400 | 5111757950 | 23450 | 23500 | 23500 | 23450 | 1510 |
| 350 | 20240418 | 142300 | 5076329500 | 23500 | 23500 | 23550 | 23450 | 164 |
| 351 | 20240418 | 142200 | 5072476400 | 23500 | 23500 | 23550 | 23500 | 780 |
| 352 | 20240418 | 142100 | 5054141550 | 23500 | 23500 | 23550 | 23500 | 1098 |
| 353 | 20240418 | 142000 | 5028337900 | 23550 | 23500 | 23550 | 23500 | 47 |
| 354 | 20240418 | 141900 | 5027232850 | 23500 | 23500 | 23550 | 23500 | 413 |
| 355 | 20240418 | 141800 | 5017522200 | 23500 | 23500 | 23550 | 23500 | 145 |
| 356 | 20240418 | 141700 | 5014113750 | 23500 | 23500 | 23550 | 23500 | 144 |
| 357 | 20240418 | 141600 | 5010729350 | 23500 | 23500 | 23550 | 23500 | 151 |
| 358 | 20240418 | 141500 | 5007175500 | 23500 | 23500 | 23550 | 23500 | 185 |
| 359 | 20240418 | 141400 | 5002827350 | 23500 | 23500 | 23550 | 23500 | 24 |
| 360 | 20240418 | 141300 | 5002263050 | 23550 | 23450 | 23550 | 23450 | 55 |
| 361 | 20240418 | 141200 | 5000969700 | 23450 | 23500 | 23550 | 23450 | 416 |
| 362 | 20240418 | 141100 | 4991193500 | 23500 | 23500 | 23500 | 23500 | 9 |
| 363 | 20240418 | 141000 | 4990982000 | 23550 | 23550 | 23550 | 23500 | 106 |
| 364 | 20240418 | 140900 | 4988485750 | 23550 | 23550 | 23550 | 23500 | 139 |
| 365 | 20240418 | 140800 | 4985218450 | 23500 | 23500 | 23550 | 23500 | 2319 |
| 366 | 20240418 | 140700 | 4930721650 | 23550 | 23550 | 23550 | 23500 | 108 |
| 367 | 20240418 | 140600 | 4928178500 | 23500 | 23500 | 23550 | 23500 | 30 |
| 368 | 20240418 | 140500 | 4927472350 | 23500 | 23450 | 23500 | 23450 | 148 |
| 369 | 20240418 | 140400 | 4923999900 | 23550 | 23550 | 23550 | 23450 | 3209 |
| 370 | 20240418 | 140300 | 4848613700 | 23500 | 23550 | 23550 | 23500 | 121 |
| 371 | 20240418 | 140200 | 4845764450 | 23550 | 23550 | 23550 | 23500 | 78 |
| 372 | 20240418 | 140100 | 4843927650 | 23550 | 23550 | 23600 | 23500 | 895 |
| 373 | 20240418 | 140000 | 4822850050 | 23500 | 23550 | 23550 | 23500 | 94 |
| 374 | 20240418 | 135900 | 4820636600 | 23550 | 23500 | 23550 | 23450 | 2030 |
| 375 | 20240418 | 135800 | 4772969600 | 23550 | 23500 | 23550 | 23500 | 67 |
| 376 | 20240418 | 135700 | 4771394000 | 23500 | 23500 | 23550 | 23450 | 842 |
| 377 | 20240418 | 135600 | 4751605950 | 23500 | 23550 | 23550 | 23500 | 328 |
| 378 | 20240418 | 135500 | 4743894600 | 23500 | 23500 | 23550 | 23500 | 1055 |
| 379 | 20240418 | 135400 | 4719101200 | 23500 | 23500 | 23500 | 23450 | 616 |
| 380 | 20240418 | 135300 | 4704633800 | 23500 | 23450 | 23500 | 23450 | 165 |
| 381 | 20240418 | 135200 | 4700757650 | 23500 | 23500 | 23500 | 23450 | 586 |
| 382 | 20240418 | 135100 | 4687011450 | 23500 | 23550 | 23550 | 23500 | 2085 |
| 383 | 20240418 | 135000 | 4638009400 | 23550 | 23500 | 23550 | 23500 | 117 |
| 384 | 20240418 | 134900 | 4635258950 | 23500 | 23550 | 23550 | 23500 | 53 |
| 385 | 20240418 | 134800 | 4634012650 | 23500 | 23500 | 23550 | 23500 | 296 |
| 386 | 20240418 | 134700 | 4627046600 | 23550 | 23550 | 23550 | 23500 | 920 |
| 387 | 20240418 | 134600 | 4605380650 | 23550 | 23600 | 23600 | 23550 | 62 |
| 388 | 20240418 | 134500 | 4603919450 | 23550 | 23600 | 23600 | 23550 | 133 |
| 389 | 20240418 | 134400 | 4600782850 | 23550 | 23550 | 23600 | 23550 | 198 |
| 390 | 20240418 | 134300 | 4596114550 | 23600 | 23550 | 23600 | 23550 | 72 |
| 391 | 20240418 | 134200 | 4594417350 | 23600 | 23600 | 23600 | 23550 | 834 |
| 392 | 20240418 | 134100 | 4574735150 | 23550 | 23550 | 23600 | 23550 | 88 |
| 393 | 20240418 | 134000 | 4572661000 | 23550 | 23600 | 23600 | 23550 | 43 |
| 394 | 20240418 | 133900 | 4571647750 | 23600 | 23600 | 23600 | 23550 | 135 |
| 395 | 20240418 | 133800 | 4568463550 | 23600 | 23550 | 23600 | 23550 | 155 |
| 396 | 20240418 | 133700 | 4564808000 | 23550 | 23600 | 23600 | 23550 | 522 |
| 397 | 20240418 | 133600 | 4552514000 | 23600 | 23550 | 23600 | 23550 | 61 |
| 398 | 20240418 | 133500 | 4551074700 | 23600 | 23500 | 23600 | 23500 | 57 |
| 399 | 20240418 | 133400 | 4549731700 | 23550 | 23550 | 23550 | 23550 | 119 |
| 400 | 20240418 | 133300 | 4546929250 | 23600 | 23500 | 23600 | 23500 | 109 |
| 401 | 20240418 | 133200 | 4544361400 | 23550 | 23500 | 23550 | 23500 | 592 |
| 402 | 20240418 | 133100 | 4530439900 | 23550 | 23550 | 23600 | 23500 | 377 |
| 403 | 20240418 | 133000 | 4521561600 | 23600 | 23550 | 23600 | 23550 | 19 |
| 404 | 20240418 | 132900 | 4521113550 | 23550 | 23550 | 23550 | 23500 | 784 |
| 405 | 20240418 | 132800 | 4502653400 | 23500 | 23500 | 23550 | 23500 | 114 |
| 406 | 20240418 | 132700 | 4499970900 | 23500 | 23550 | 23550 | 23500 | 50 |
| 407 | 20240418 | 132600 | 4498795050 | 23550 | 23500 | 23550 | 23500 | 123 |
| 408 | 20240418 | 132500 | 4495899350 | 23500 | 23550 | 23550 | 23500 | 123 |
| 409 | 20240418 | 132400 | 4493005100 | 23550 | 23550 | 23550 | 23500 | 26 |
| 410 | 20240418 | 132300 | 4492392850 | 23550 | 23500 | 23550 | 23500 | 292 |
| 411 | 20240418 | 132200 | 4485525950 | 23500 | 23450 | 23550 | 23450 | 140 |
| 412 | 20240418 | 132100 | 4482231800 | 23450 | 23500 | 23550 | 23450 | 49 |
| 413 | 20240418 | 132000 | 4481079650 | 23550 | 23500 | 23550 | 23500 | 358 |
| 414 | 20240418 | 131900 | 4472666300 | 23450 | 23450 | 23450 | 23450 | 63 |
| 415 | 20240418 | 131800 | 4471188950 | 23450 | 23450 | 23500 | 23450 | 61 |
| 416 | 20240418 | 131700 | 4469757450 | 23500 | 23450 | 23500 | 23450 | 136 |
| 417 | 20240418 | 131600 | 4466563150 | 23450 | 23450 | 23500 | 23450 | 61 |
| 418 | 20240418 | 131500 | 4465132050 | 23450 | 23450 | 23500 | 23450 | 25 |
| 419 | 20240418 | 131400 | 4464545400 | 23500 | 23450 | 23500 | 23400 | 1279 |
| 420 | 20240418 | 131300 | 4434553400 | 23400 | 23400 | 23400 | 23400 | 45 |
| 421 | 20240418 | 131200 | 4433500400 | 23400 | 23400 | 23400 | 23400 | 37 |
| 422 | 20240418 | 131100 | 4432634600 | 23400 | 23400 | 23450 | 23400 | 81 |
| 423 | 20240418 | 131000 | 4430738650 | 23450 | 23400 | 23450 | 23400 | 144 |
| 424 | 20240418 | 130900 | 4427363500 | 23450 | 23400 | 23450 | 23400 | 36 |
| 425 | 20240418 | 130800 | 4426520750 | 23400 | 23450 | 23450 | 23400 | 35 |
| 426 | 20240418 | 130700 | 4425701500 | 23400 | 23450 | 23500 | 23400 | 627 |
| 427 | 20240418 | 130600 | 4410997700 | 23450 | 23450 | 23450 | 23450 | 86 |
| 428 | 20240418 | 130500 | 4408981000 | 23450 | 23450 | 23500 | 23450 | 94 |
| 429 | 20240418 | 130400 | 4406776400 | 23500 | 23450 | 23500 | 23450 | 369 |
| 430 | 20240418 | 130300 | 4398113500 | 23450 | 23400 | 23450 | 23400 | 393 |
| 431 | 20240418 | 130200 | 4388899200 | 23400 | 23450 | 23450 | 23400 | 46 |
| 432 | 20240418 | 130100 | 4387820600 | 23450 | 23450 | 23450 | 23400 | 179 |
| 433 | 20240418 | 130000 | 4383625150 | 23400 | 23400 | 23450 | 23400 | 144 |
| 434 | 20240418 | 125900 | 4380255400 | 23400 | 23450 | 23450 | 23400 | 295 |
| 435 | 20240418 | 125800 | 4373349900 | 23450 | 23400 | 23450 | 23400 | 170 |
| 436 | 20240418 | 125700 | 4369367000 | 23400 | 23450 | 23500 | 23400 | 1394 |
| 437 | 20240418 | 125600 | 4336677950 | 23450 | 23450 | 23450 | 23400 | 340 |
| 438 | 20240418 | 125500 | 4328705050 | 23450 | 23400 | 23450 | 23400 | 794 |
| 439 | 20240418 | 125400 | 4310100750 | 23400 | 23450 | 23450 | 23400 | 163 |
| 440 | 20240418 | 125300 | 4306281100 | 23450 | 23400 | 23450 | 23400 | 43 |
| 441 | 20240418 | 125200 | 4305274800 | 23400 | 23400 | 23450 | 23400 | 115 |
| 442 | 20240418 | 125100 | 4302579250 | 23400 | 23500 | 23500 | 23400 | 5136 |
| 443 | 20240418 | 125000 | 4182231150 | 23500 | 23500 | 23550 | 23500 | 45 |
| 444 | 20240418 | 124900 | 4181172800 | 23500 | 23550 | 23550 | 23500 | 1032 |
| 445 | 20240418 | 124800 | 4156916050 | 23500 | 23550 | 23550 | 23500 | 75 |
| 446 | 20240418 | 124700 | 4155151750 | 23500 | 23550 | 23550 | 23500 | 62 |
| 447 | 20240418 | 124600 | 4153694550 | 23550 | 23550 | 23550 | 23500 | 210 |
| 448 | 20240418 | 124500 | 4148749900 | 23500 | 23450 | 23500 | 23450 | 60 |
| 449 | 20240418 | 124400 | 4147342300 | 23450 | 23500 | 23500 | 23450 | 515 |
| 450 | 20240418 | 124300 | 4135240200 | 23500 | 23500 | 23550 | 23450 | 755 |
| 451 | 20240418 | 124200 | 4117498950 | 23550 | 23500 | 23550 | 23450 | 1903 |
| 452 | 20240418 | 124100 | 4072774200 | 23450 | 23500 | 23550 | 23450 | 242 |
| 453 | 20240418 | 124000 | 4067086900 | 23500 | 23550 | 23550 | 23500 | 331 |
| 454 | 20240418 | 123900 | 4059308250 | 23500 | 23500 | 23550 | 23500 | 127 |
| 455 | 20240418 | 123800 | 4056319100 | 23500 | 23500 | 23500 | 23500 | 25 |
| 456 | 20240418 | 123700 | 4055731600 | 23500 | 23500 | 23550 | 23500 | 1506 |
| 457 | 20240418 | 123600 | 4020340300 | 23600 | 23550 | 23600 | 23500 | 1507 |
| 458 | 20240418 | 123500 | 3984890750 | 23550 | 23600 | 23600 | 23550 | 35 |
| 459 | 20240418 | 123400 | 3984066150 | 23550 | 23550 | 23550 | 23550 | 42 |
| 460 | 20240418 | 123300 | 3983077050 | 23550 | 23650 | 23650 | 23550 | 835 |
| 461 | 20240418 | 123200 | 3963371050 | 23600 | 23600 | 23600 | 23600 | 246 |
| 462 | 20240418 | 123100 | 3957565450 | 23600 | 23600 | 23600 | 23600 | 47 |
| 463 | 20240418 | 123000 | 3956456250 | 23600 | 23650 | 23650 | 23600 | 128 |
| 464 | 20240418 | 122900 | 3953431000 | 23650 | 23600 | 23650 | 23600 | 60 |
| 465 | 20240418 | 122800 | 3952014850 | 23650 | 23600 | 23650 | 23600 | 22 |
| 466 | 20240418 | 122700 | 3951495550 | 23600 | 23600 | 23650 | 23600 | 143 |
| 467 | 20240418 | 122600 | 3948116500 | 23650 | 23650 | 23650 | 23650 | 39 |
| 468 | 20240418 | 122500 | 3947194150 | 23600 | 23600 | 23600 | 23600 | 524 |
| 469 | 20240418 | 122400 | 3934827750 | 23600 | 23600 | 23650 | 23600 | 90 |
| 470 | 20240418 | 122300 | 3932699450 | 23600 | 23650 | 23650 | 23600 | 18 |
| 471 | 20240418 | 122200 | 3932274550 | 23650 | 23600 | 23650 | 23600 | 11 |
| 472 | 20240418 | 122100 | 3932014850 | 23600 | 23650 | 23650 | 23600 | 95 |
| 473 | 20240418 | 122000 | 3929768600 | 23650 | 23600 | 23650 | 23600 | 153 |
| 474 | 20240418 | 121900 | 3926150450 | 23600 | 23600 | 23650 | 23600 | 19 |
| 475 | 20240418 | 121800 | 3925701850 | 23600 | 23650 | 23650 | 23600 | 70 |
| 476 | 20240418 | 121700 | 3924047100 | 23650 | 23600 | 23650 | 23600 | 128 |
| 477 | 20240418 | 121600 | 3921022050 | 23600 | 23650 | 23650 | 23600 | 14 |
| 478 | 20240418 | 121500 | 3920691500 | 23600 | 23600 | 23650 | 23600 | 557 |
| 479 | 20240418 | 121400 | 3907546000 | 23650 | 23600 | 23650 | 23600 | 198 |
| 480 | 20240418 | 121300 | 3902868950 | 23600 | 23600 | 23650 | 23600 | 119 |
| 481 | 20240418 | 121200 | 3900059400 | 23600 | 23650 | 23650 | 23600 | 15 |
| 482 | 20240418 | 121100 | 3899704850 | 23600 | 23600 | 23650 | 23600 | 99 |
| 483 | 20240418 | 121000 | 3897364200 | 23600 | 23600 | 23600 | 23600 | 10 |
| 484 | 20240418 | 120900 | 3897128200 | 23600 | 23650 | 23650 | 23600 | 21 |
| 485 | 20240418 | 120800 | 3896632450 | 23600 | 23600 | 23650 | 23600 | 109 |
| 486 | 20240418 | 120700 | 3894055750 | 23600 | 23600 | 23600 | 23600 | 124 |
| 487 | 20240418 | 120600 | 3891129350 | 23600 | 23600 | 23600 | 23600 | 31 |
| 488 | 20240418 | 120500 | 3890397750 | 23600 | 23650 | 23650 | 23600 | 127 |
| 489 | 20240418 | 120400 | 3887394800 | 23600 | 23600 | 23600 | 23600 | 15 |
| 490 | 20240418 | 120300 | 3887040800 | 23600 | 23600 | 23600 | 23600 | 16 |
| 491 | 20240418 | 120200 | 3886663200 | 23600 | 23650 | 23650 | 23600 | 102 |
| 492 | 20240418 | 120100 | 3884251600 | 23650 | 23650 | 23650 | 23600 | 1873 |
| 493 | 20240418 | 120000 | 3839955450 | 23650 | 23700 | 23700 | 23650 | 41 |
| 494 | 20240418 | 115900 | 3838984250 | 23700 | 23700 | 23750 | 23700 | 216 |
| 495 | 20240418 | 115800 | 3833865000 | 23700 | 23650 | 23700 | 23650 | 15 |
| 496 | 20240418 | 115700 | 3833510100 | 23650 | 23650 | 23700 | 23650 | 125 |
| 497 | 20240418 | 115600 | 3830548700 | 23650 | 23700 | 23700 | 23650 | 105 |
| 498 | 20240418 | 115500 | 3828061200 | 23650 | 23650 | 23750 | 23650 | 1019 |
| 499 | 20240418 | 115400 | 3803911600 | 23700 | 23650 | 23700 | 23650 | 43 |
| 500 | 20240418 | 115300 | 3802894500 | 23650 | 23650 | 23700 | 23650 | 100 |
| 501 | 20240418 | 115200 | 3800525150 | 23650 | 23650 | 23700 | 23650 | 16 |
| 502 | 20240418 | 115100 | 3800146650 | 23700 | 23650 | 23700 | 23650 | 44 |
| 503 | 20240418 | 115000 | 3799104950 | 23650 | 23650 | 23650 | 23650 | 1 |
| 504 | 20240418 | 114900 | 3799081300 | 23700 | 23650 | 23700 | 23650 | 92 |
| 505 | 20240418 | 114800 | 3796901000 | 23700 | 23700 | 23700 | 23650 | 225 |
| 506 | 20240418 | 114700 | 3791569000 | 23650 | 23650 | 23650 | 23650 | 18 |
| 507 | 20240418 | 114600 | 3791143300 | 23700 | 23650 | 23700 | 23650 | 98 |
| 508 | 20240418 | 114500 | 3788821300 | 23650 | 23650 | 23700 | 23650 | 17 |
| 509 | 20240418 | 114400 | 3788419150 | 23700 | 23650 | 23700 | 23650 | 395 |
| 510 | 20240418 | 114300 | 3779077350 | 23600 | 23600 | 23650 | 23550 | 105 |
| 511 | 20240418 | 114200 | 3776595500 | 23550 | 23650 | 23650 | 23550 | 14 |
| 512 | 20240418 | 114100 | 3776265700 | 23650 | 23600 | 23650 | 23550 | 17 |
| 513 | 20240418 | 114000 | 3775864650 | 23550 | 23550 | 23600 | 23550 | 95 |
| 514 | 20240418 | 113900 | 3773622850 | 23550 | 23600 | 23600 | 23550 | 563 |
| 515 | 20240418 | 113800 | 3760338850 | 23550 | 23650 | 23650 | 23550 | 868 |
| 516 | 20240418 | 113700 | 3739854000 | 23600 | 23650 | 23650 | 23600 | 89 |
| 517 | 20240418 | 113600 | 3737749300 | 23600 | 23600 | 23600 | 23600 | 214 |
| 518 | 20240418 | 113500 | 3732698900 | 23600 | 23600 | 23650 | 23600 | 94 |
| 519 | 20240418 | 113400 | 3730476450 | 23600 | 23650 | 23650 | 23600 | 145 |
| 520 | 20240418 | 113300 | 3727049900 | 23600 | 23600 | 23650 | 23600 | 14 |
| 521 | 20240418 | 113200 | 3726719400 | 23600 | 23650 | 23650 | 23600 | 894 |
| 522 | 20240418 | 113100 | 3705577200 | 23650 | 23700 | 23700 | 23650 | 116 |
| 523 | 20240418 | 113000 | 3702828100 | 23700 | 23650 | 23700 | 23650 | 13 |
| 524 | 20240418 | 112900 | 3702520600 | 23650 | 23650 | 23650 | 23650 | 2 |
| 525 | 20240418 | 112800 | 3702473300 | 23650 | 23650 | 23650 | 23600 | 417 |
| 526 | 20240418 | 112700 | 3692611900 | 23650 | 23600 | 23650 | 23600 | 15 |
| 527 | 20240418 | 112600 | 3692257750 | 23600 | 23600 | 23600 | 23600 | 7 |
| 528 | 20240418 | 112500 | 3692092550 | 23600 | 23600 | 23600 | 23600 | 32 |
| 529 | 20240418 | 112400 | 3691337350 | 23650 | 23600 | 23650 | 23600 | 128 |
| 530 | 20240418 | 112300 | 3688311600 | 23600 | 23650 | 23650 | 23600 | 326 |
| 531 | 20240418 | 112200 | 3680601850 | 23650 | 23650 | 23650 | 23650 | 222 |
| 532 | 20240418 | 112100 | 3675351550 | 23650 | 23650 | 23700 | 23650 | 217 |
| 533 | 20240418 | 112000 | 3670209750 | 23700 | 23600 | 23700 | 23600 | 464 |
| 534 | 20240418 | 111900 | 3659236150 | 23650 | 23650 | 23650 | 23650 | 246 |
| 535 | 20240418 | 111800 | 3653418250 | 23650 | 23700 | 23700 | 23600 | 768 |
| 536 | 20240418 | 111700 | 3635262250 | 23700 | 23700 | 23700 | 23650 | 17 |
| 537 | 20240418 | 111600 | 3634860000 | 23700 | 23650 | 23700 | 23650 | 15 |
| 538 | 20240418 | 111500 | 3634505200 | 23700 | 23650 | 23700 | 23650 | 325 |
| 539 | 20240418 | 111400 | 3626814550 | 23650 | 23700 | 23700 | 23650 | 72 |
| 540 | 20240418 | 111300 | 3625110650 | 23700 | 23650 | 23700 | 23650 | 1564 |
| 541 | 20240418 | 111200 | 3588119450 | 23700 | 23650 | 23700 | 23650 | 586 |
| 542 | 20240418 | 111100 | 3574256300 | 23650 | 23650 | 23700 | 23650 | 1010 |
| 543 | 20240418 | 111000 | 3550319750 | 23750 | 23650 | 23750 | 23600 | 2640 |
| 544 | 20240418 | 110900 | 3487763300 | 23600 | 23650 | 23650 | 23600 | 2138 |
| 545 | 20240418 | 110800 | 3437205900 | 23650 | 23650 | 23650 | 23650 | 3 |
| 546 | 20240418 | 110700 | 3437134950 | 23650 | 23750 | 23750 | 23650 | 292 |
| 547 | 20240418 | 110600 | 3430203850 | 23750 | 23700 | 23750 | 23650 | 632 |
| 548 | 20240418 | 110500 | 3415210800 | 23650 | 23750 | 23750 | 23650 | 1309 |
| 549 | 20240418 | 110400 | 3384168650 | 23700 | 23700 | 23750 | 23700 | 3436 |
| 550 | 20240418 | 110300 | 3302696350 | 23650 | 23600 | 23700 | 23600 | 1134 |
| 551 | 20240418 | 110200 | 3275882950 | 23600 | 23550 | 23600 | 23550 | 1376 |
| 552 | 20240418 | 110100 | 3243426350 | 23550 | 23550 | 23550 | 23550 | 611 |
| 553 | 20240418 | 110000 | 3229037300 | 23550 | 23550 | 23600 | 23550 | 163 |
| 554 | 20240418 | 105900 | 3225193800 | 23600 | 23500 | 23600 | 23500 | 346 |
| 555 | 20240418 | 105800 | 3217060400 | 23550 | 23550 | 23550 | 23500 | 118 |
| 556 | 20240418 | 105700 | 3214282150 | 23550 | 23550 | 23550 | 23500 | 59 |
| 557 | 20240418 | 105600 | 3212893100 | 23550 | 23550 | 23550 | 23500 | 123 |
| 558 | 20240418 | 105500 | 3209996500 | 23550 | 23550 | 23550 | 23500 | 346 |
| 559 | 20240418 | 105400 | 3201848500 | 23550 | 23550 | 23550 | 23550 | 455 |
| 560 | 20240418 | 105300 | 3191133250 | 23550 | 23550 | 23600 | 23550 | 603 |
| 561 | 20240418 | 105200 | 3176928200 | 23550 | 23550 | 23600 | 23500 | 93 |
| 562 | 20240418 | 105100 | 3174738050 | 23550 | 23550 | 23550 | 23550 | 403 |
| 563 | 20240418 | 105000 | 3165247400 | 23550 | 23600 | 23600 | 23550 | 589 |
| 564 | 20240418 | 104900 | 3151372150 | 23600 | 23600 | 23600 | 23500 | 960 |
| 565 | 20240418 | 104800 | 3128764200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 566 | 20240418 | 104700 | 3128764200 | 23550 | 23550 | 23600 | 23550 | 337 |
| 567 | 20240418 | 104600 | 3120823550 | 23550 | 23500 | 23550 | 23500 | 1114 |
| 568 | 20240418 | 104500 | 3094589600 | 23550 | 23550 | 23550 | 23550 | 2 |
| 569 | 20240418 | 104400 | 3094542500 | 23500 | 23500 | 23550 | 23500 | 838 |
| 570 | 20240418 | 104300 | 3074845250 | 23500 | 23550 | 23550 | 23500 | 1709 |
| 571 | 20240418 | 104200 | 3034683650 | 23500 | 23500 | 23550 | 23500 | 32 |
| 572 | 20240418 | 104100 | 3033931550 | 23500 | 23550 | 23550 | 23500 | 614 |
| 573 | 20240418 | 104000 | 3019472350 | 23550 | 23500 | 23550 | 23500 | 549 |
| 574 | 20240418 | 103900 | 3006543700 | 23550 | 23450 | 23550 | 23450 | 82 |
| 575 | 20240418 | 103800 | 3004613300 | 23450 | 23550 | 23550 | 23450 | 344 |
| 576 | 20240418 | 103700 | 2996525500 | 23550 | 23500 | 23550 | 23500 | 8 |
| 577 | 20240418 | 103600 | 2996337400 | 23500 | 23550 | 23550 | 23500 | 16 |
| 578 | 20240418 | 103500 | 2995961300 | 23550 | 23500 | 23550 | 23500 | 317 |
| 579 | 20240418 | 103400 | 2988507450 | 23500 | 23500 | 23500 | 23500 | 204 |
| 580 | 20240418 | 103300 | 2983713450 | 23500 | 23500 | 23500 | 23500 | 504 |
| 581 | 20240418 | 103200 | 2971869450 | 23500 | 23550 | 23550 | 23500 | 276 |
| 582 | 20240418 | 103100 | 2965376350 | 23500 | 23500 | 23550 | 23450 | 70 |
| 583 | 20240418 | 103000 | 2963731600 | 23500 | 23450 | 23500 | 23400 | 2344 |
| 584 | 20240418 | 102900 | 2908726000 | 23450 | 23500 | 23500 | 23450 | 128 |
| 585 | 20240418 | 102800 | 2905724300 | 23500 | 23400 | 23500 | 23400 | 1774 |
| 586 | 20240418 | 102700 | 2864084450 | 23400 | 23400 | 23400 | 23350 | 838 |
| 587 | 20240418 | 102600 | 2844475950 | 23400 | 23400 | 23400 | 23350 | 92 |
| 588 | 20240418 | 102500 | 2842327650 | 23350 | 23400 | 23400 | 23350 | 91 |
| 589 | 20240418 | 102400 | 2840198400 | 23350 | 23350 | 23350 | 23350 | 545 |
| 590 | 20240418 | 102300 | 2827472650 | 23350 | 23250 | 23350 | 23250 | 2696 |
| 591 | 20240418 | 102200 | 2764609900 | 23250 | 23250 | 23250 | 23250 | 788 |
| 592 | 20240418 | 102100 | 2746288900 | 23250 | 23250 | 23250 | 23200 | 965 |
| 593 | 20240418 | 102000 | 2723867650 | 23250 | 23100 | 23250 | 23100 | 3017 |
| 594 | 20240418 | 101900 | 2653875500 | 23100 | 23150 | 23200 | 23050 | 1831 |
| 595 | 20240418 | 101800 | 2611526300 | 23150 | 23150 | 23150 | 23100 | 160 |
| 596 | 20240418 | 101700 | 2607822900 | 23100 | 23100 | 23100 | 23100 | 650 |
| 597 | 20240418 | 101600 | 2592807900 | 23100 | 23200 | 23200 | 23050 | 3127 |
| 598 | 20240418 | 101500 | 2520490850 | 23200 | 23250 | 23300 | 23200 | 273 |
| 599 | 20240418 | 101400 | 2514150000 | 23250 | 23200 | 23250 | 23150 | 1648 |
| 600 | 20240418 | 101300 | 2475908650 | 23100 | 23000 | 23150 | 23000 | 1487 |
| 601 | 20240418 | 101200 | 2441535850 | 23000 | 23050 | 23100 | 23000 | 637 |
| 602 | 20240418 | 101100 | 2426882850 | 23000 | 23000 | 23050 | 22950 | 886 |
| 603 | 20240418 | 101000 | 2406506000 | 22950 | 23050 | 23100 | 22950 | 7089 |
| 604 | 20240418 | 100900 | 2243491650 | 23050 | 23200 | 23200 | 23000 | 16859 |
| 605 | 20240418 | 100800 | 1854200200 | 23200 | 23150 | 23250 | 23150 | 3220 |
| 606 | 20240418 | 100700 | 1779540250 | 23150 | 23200 | 23250 | 23150 | 3581 |
| 607 | 20240418 | 100600 | 1696454900 | 23200 | 23200 | 23250 | 23200 | 715 |
| 608 | 20240418 | 100500 | 1679866850 | 23200 | 23250 | 23300 | 23200 | 641 |
| 609 | 20240418 | 100400 | 1664972650 | 23200 | 23200 | 23250 | 23200 | 931 |
| 610 | 20240418 | 100300 | 1643339400 | 23200 | 23250 | 23250 | 23200 | 1535 |
| 611 | 20240418 | 100200 | 1607663300 | 23250 | 23250 | 23300 | 23250 | 715 |
| 612 | 20240418 | 100100 | 1591032150 | 23250 | 23300 | 23300 | 23250 | 88 |
| 613 | 20240418 | 100000 | 1588985950 | 23250 | 23250 | 23250 | 23200 | 753 |
| 614 | 20240418 | 095900 | 1571480450 | 23200 | 23200 | 23250 | 23200 | 1125 |
| 615 | 20240418 | 095800 | 1545371950 | 23250 | 23200 | 23250 | 23150 | 265 |
| 616 | 20240418 | 095700 | 1539232250 | 23250 | 23200 | 23250 | 23200 | 2094 |
| 617 | 20240418 | 095600 | 1490647150 | 23200 | 23250 | 23250 | 23200 | 2574 |
| 618 | 20240418 | 095500 | 1430840350 | 23250 | 23250 | 23250 | 23200 | 1398 |
| 619 | 20240418 | 095400 | 1398345850 | 23200 | 23300 | 23300 | 23150 | 9634 |
| 620 | 20240418 | 095300 | 1174564550 | 23350 | 23300 | 23350 | 23300 | 1896 |
| 621 | 20240418 | 095200 | 1130382700 | 23350 | 23300 | 23350 | 23300 | 122 |
| 622 | 20240418 | 095100 | 1127539500 | 23300 | 23300 | 23300 | 23250 | 461 |
| 623 | 20240418 | 095000 | 1116799200 | 23300 | 23250 | 23300 | 23200 | 973 |
| 624 | 20240418 | 094900 | 1094196950 | 23250 | 23250 | 23250 | 23200 | 579 |
| 625 | 20240418 | 094800 | 1080738250 | 23300 | 23250 | 23300 | 23250 | 307 |
| 626 | 20240418 | 094700 | 1073599750 | 23250 | 23350 | 23350 | 23200 | 5140 |
| 627 | 20240418 | 094600 | 953969600 | 23300 | 23300 | 23300 | 23300 | 202 |
| 628 | 20240418 | 094500 | 949263000 | 23300 | 23300 | 23300 | 23300 | 64 |
| 629 | 20240418 | 094400 | 947771800 | 23350 | 23300 | 23350 | 23300 | 591 |
| 630 | 20240418 | 094300 | 933992800 | 23300 | 23300 | 23350 | 23300 | 1247 |
| 631 | 20240418 | 094200 | 904935150 | 23250 | 23300 | 23300 | 23250 | 198 |
| 632 | 20240418 | 094100 | 900330300 | 23300 | 23300 | 23350 | 23250 | 746 |
| 633 | 20240418 | 094000 | 882947950 | 23350 | 23300 | 23350 | 23250 | 1270 |
| 634 | 20240418 | 093900 | 853358900 | 23300 | 23250 | 23300 | 23250 | 59 |
| 635 | 20240418 | 093800 | 851984500 | 23250 | 23300 | 23300 | 23250 | 3670 |
| 636 | 20240418 | 093700 | 766504600 | 23350 | 23400 | 23400 | 23350 | 751 |
| 637 | 20240418 | 093600 | 748968500 | 23450 | 23350 | 23450 | 23350 | 1066 |
| 638 | 20240418 | 093500 | 724074200 | 23350 | 23400 | 23400 | 23350 | 911 |
| 639 | 20240418 | 093400 | 702763150 | 23450 | 23450 | 23550 | 23450 | 3132 |
| 640 | 20240418 | 093300 | 629266150 | 23450 | 23450 | 23450 | 23450 | 106 |
| 641 | 20240418 | 093200 | 626780450 | 23400 | 23400 | 23400 | 23400 | 258 |
| 642 | 20240418 | 093100 | 620743250 | 23400 | 23350 | 23400 | 23350 | 72 |
| 643 | 20240418 | 093000 | 619061950 | 23350 | 23350 | 23350 | 23350 | 111 |
| 644 | 20240418 | 092900 | 616470100 | 23300 | 23400 | 23400 | 23300 | 992 |
| 645 | 20240418 | 092800 | 593327650 | 23350 | 23400 | 23400 | 23350 | 420 |
| 646 | 20240418 | 092700 | 583509950 | 23350 | 23350 | 23350 | 23350 | 42 |
| 647 | 20240418 | 092600 | 582529250 | 23400 | 23350 | 23400 | 23300 | 310 |
| 648 | 20240418 | 092500 | 575296000 | 23350 | 23300 | 23350 | 23250 | 3085 |
| 649 | 20240418 | 092400 | 503411550 | 23300 | 23300 | 23350 | 23300 | 624 |
| 650 | 20240418 | 092300 | 488872150 | 23300 | 23350 | 23350 | 23300 | 51 |
| 651 | 20240418 | 092200 | 487681350 | 23300 | 23350 | 23400 | 23300 | 593 |
| 652 | 20240418 | 092100 | 473834900 | 23300 | 23350 | 23350 | 23300 | 1037 |
| 653 | 20240418 | 092000 | 449629450 | 23450 | 23450 | 23450 | 23400 | 301 |
| 654 | 20240418 | 091900 | 442576450 | 23500 | 23350 | 23500 | 23350 | 2335 |
| 655 | 20240418 | 091800 | 387928600 | 23400 | 23350 | 23400 | 23350 | 340 |
| 656 | 20240418 | 091700 | 379988950 | 23350 | 23350 | 23350 | 23300 | 1149 |
| 657 | 20240418 | 091600 | 353186400 | 23300 | 23400 | 23400 | 23300 | 202 |
| 658 | 20240418 | 091500 | 348479600 | 23350 | 23400 | 23400 | 23350 | 318 |
| 659 | 20240418 | 091400 | 341049600 | 23400 | 23450 | 23500 | 23400 | 3495 |
| 660 | 20240418 | 091300 | 259169350 | 23500 | 23500 | 23500 | 23500 | 170 |
| 661 | 20240418 | 091200 | 255174350 | 23500 | 23500 | 23500 | 23500 | 112 |
| 662 | 20240418 | 091100 | 252542350 | 23500 | 23550 | 23600 | 23500 | 55 |
| 663 | 20240418 | 091000 | 251248900 | 23550 | 23550 | 23650 | 23550 | 307 |
| 664 | 20240418 | 090900 | 244004200 | 23450 | 23600 | 23600 | 23450 | 675 |
| 665 | 20240418 | 090800 | 228136400 | 23600 | 23650 | 23650 | 23600 | 167 |
| 666 | 20240418 | 090700 | 224190200 | 23650 | 23500 | 23650 | 23500 | 187 |
| 667 | 20240418 | 090600 | 219781100 | 23550 | 23550 | 23600 | 23550 | 2593 |
| 668 | 20240418 | 090500 | 158640250 | 23600 | 23600 | 23600 | 23600 | 203 |
| 669 | 20240418 | 090400 | 153849450 | 23450 | 23450 | 23550 | 23400 | 1694 |
| 670 | 20240418 | 090300 | 114120000 | 23450 | 23450 | 23450 | 23400 | 245 |
| 671 | 20240418 | 090200 | 108379750 | 23500 | 23550 | 23550 | 23500 | 216 |
| 672 | 20240418 | 090100 | 103300250 | 23550 | 23650 | 23650 | 23500 | 2523 |
| 673 | 20240418 | 090000 | 43814000 | 23650 | 23650 | 23800 | 23650 | 1850 |