36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 201000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 3 | 20240418 | 200900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240418 | 200800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240418 | 200700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240418 | 200600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240418 | 200500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240418 | 200400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240418 | 200300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240418 | 200200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240418 | 200100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240418 | 200000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240418 | 195900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240418 | 195800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240418 | 195700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240418 | 195600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240418 | 195500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240418 | 195400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240418 | 195300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240418 | 195200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240418 | 195100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240418 | 195000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240418 | 194900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240418 | 194800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240418 | 194700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240418 | 194600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240418 | 194500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240418 | 194400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240418 | 194300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240418 | 194200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240418 | 194100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240418 | 194000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 33 | 20240418 | 193900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240418 | 193800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240418 | 193700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240418 | 193600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240418 | 193500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240418 | 193400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240418 | 193300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240418 | 193200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240418 | 193100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240418 | 193000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240418 | 192900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240418 | 192800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240418 | 192700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240418 | 192600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240418 | 192500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240418 | 192400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240418 | 192300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240418 | 192200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240418 | 192100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240418 | 192000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240418 | 191900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240418 | 191800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240418 | 191700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240418 | 191600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240418 | 191500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240418 | 191400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240418 | 191300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240418 | 191200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240418 | 191100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240418 | 191000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 63 | 20240418 | 190900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240418 | 190800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240418 | 190700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240418 | 190600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240418 | 190500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240418 | 190400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240418 | 190300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240418 | 190200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240418 | 190100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240418 | 190000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240418 | 185900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240418 | 185800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240418 | 185700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240418 | 185600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240418 | 185500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240418 | 185400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240418 | 185300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240418 | 185200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240418 | 185100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240418 | 185000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240418 | 184900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240418 | 184800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240418 | 184700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240418 | 184600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240418 | 184500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240418 | 184400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240418 | 184300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240418 | 184200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240418 | 184100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240418 | 184000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 93 | 20240418 | 183900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240418 | 183800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240418 | 183700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240418 | 183600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240418 | 183500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240418 | 183400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240418 | 183300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240418 | 183200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240418 | 183100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240418 | 183000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240418 | 182900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240418 | 182800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240418 | 182700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240418 | 182600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240418 | 182500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240418 | 182400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240418 | 182300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240418 | 182200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240418 | 182100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240418 | 182000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240418 | 181900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240418 | 181800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240418 | 181700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240418 | 181600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240418 | 181500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240418 | 181400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240418 | 181300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240418 | 181200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240418 | 181100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240418 | 181000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 123 | 20240418 | 180900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240418 | 180800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240418 | 180700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240418 | 180600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240418 | 180500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240418 | 180400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240418 | 180300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240418 | 180200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240418 | 180100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240418 | 180000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240418 | 175900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240418 | 175800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240418 | 175700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240418 | 175600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240418 | 175500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240418 | 175400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240418 | 175300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240418 | 175200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240418 | 175100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240418 | 175000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240418 | 174900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240418 | 174800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240418 | 174700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240418 | 174600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240418 | 174500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240418 | 174400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240418 | 174300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240418 | 174200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240418 | 174100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240418 | 174000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 153 | 20240418 | 173900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240418 | 173800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240418 | 173700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240418 | 173600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240418 | 173500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240418 | 173400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240418 | 173300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240418 | 173200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240418 | 173100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240418 | 173000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240418 | 172900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240418 | 172800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240418 | 172700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240418 | 172600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240418 | 172500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240418 | 172400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240418 | 172300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240418 | 172200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240418 | 172100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240418 | 172000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240418 | 171900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240418 | 171800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240418 | 171700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240418 | 171600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240418 | 171500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240418 | 171400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240418 | 171300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240418 | 171200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240418 | 171100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240418 | 171000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 183 | 20240418 | 170900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240418 | 170800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240418 | 170700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240418 | 170600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240418 | 170500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240418 | 170400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240418 | 170300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240418 | 170200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240418 | 170100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240418 | 170000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240418 | 165900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240418 | 165800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240418 | 165700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240418 | 165600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240418 | 165500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240418 | 165400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240418 | 165300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240418 | 165200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240418 | 165100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240418 | 165000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240418 | 164900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240418 | 164800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240418 | 164700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240418 | 164600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240418 | 164500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240418 | 164400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240418 | 164300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240418 | 164200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240418 | 164100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240418 | 164000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 213 | 20240418 | 163900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240418 | 163800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240418 | 163700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240418 | 163600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240418 | 163500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240418 | 163400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240418 | 163300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240418 | 163200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240418 | 163100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240418 | 163000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240418 | 162900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240418 | 162800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240418 | 162700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240418 | 162600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240418 | 162500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240418 | 162400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240418 | 162300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240418 | 162200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240418 | 162100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240418 | 162000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240418 | 161900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240418 | 161800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240418 | 161700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240418 | 161600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240418 | 161500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240418 | 161400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20240418 | 161300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240418 | 161200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20240418 | 161100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20240418 | 161000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 243 | 20240418 | 160900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20240418 | 160800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20240418 | 160700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20240418 | 160600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20240418 | 160500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20240418 | 160400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20240418 | 160300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20240418 | 160200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20240418 | 160100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20240418 | 160000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20240418 | 155900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20240418 | 155800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20240418 | 155700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20240418 | 155600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20240418 | 155500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20240418 | 155400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20240418 | 155300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 260 | 20240418 | 155200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20240418 | 155100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 262 | 20240418 | 155000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20240418 | 154900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 264 | 20240418 | 154800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 265 | 20240418 | 154700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 266 | 20240418 | 154600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 267 | 20240418 | 154500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 268 | 20240418 | 154400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 269 | 20240418 | 154300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20240418 | 154200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20240418 | 154100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20240418 | 154000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 273 | 20240418 | 153900 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20240418 | 153800 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20240418 | 153700 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 276 | 20240418 | 153600 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 277 | 20240418 | 153500 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 278 | 20240418 | 153400 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20240418 | 153300 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 280 | 20240418 | 153200 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 281 | 20240418 | 153100 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 282 | 20240418 | 153000 | 6615087850 | 23000 | 23000 | 23000 | 23000 | 6317 |
| 283 | 20240418 | 152900 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 284 | 20240418 | 152800 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 285 | 20240418 | 152700 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 286 | 20240418 | 152600 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 287 | 20240418 | 152500 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 288 | 20240418 | 152400 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 289 | 20240418 | 152300 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 290 | 20240418 | 152200 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 291 | 20240418 | 152100 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 292 | 20240418 | 152000 | 6469796850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 293 | 20240418 | 151900 | 6469796850 | 23000 | 22950 | 23000 | 22950 | 250 |
| 294 | 20240418 | 151800 | 6464059050 | 22900 | 22950 | 23000 | 22900 | 532 |
| 295 | 20240418 | 151700 | 6451853100 | 22900 | 22950 | 22950 | 22900 | 1148 |
| 296 | 20240418 | 151600 | 6425508000 | 22900 | 22950 | 22950 | 22900 | 91 |
| 297 | 20240418 | 151500 | 6423422050 | 22950 | 22900 | 22950 | 22900 | 112 |
| 298 | 20240418 | 151400 | 6420856650 | 22900 | 22950 | 22950 | 22900 | 836 |
| 299 | 20240418 | 151300 | 6401670700 | 22950 | 22950 | 22950 | 22950 | 4 |
| 300 | 20240418 | 151200 | 6401578900 | 22900 | 22900 | 22900 | 22900 | 5 |
| 301 | 20240418 | 151100 | 6401464400 | 22900 | 22900 | 22900 | 22900 | 446 |
| 302 | 20240418 | 151000 | 6391251000 | 22900 | 22950 | 22950 | 22850 | 3505 |
| 303 | 20240418 | 150900 | 6311128400 | 22950 | 22950 | 22950 | 22900 | 222 |
| 304 | 20240418 | 150800 | 6306033650 | 22950 | 22950 | 23000 | 22950 | 284 |
| 305 | 20240418 | 150700 | 6299513850 | 22950 | 23000 | 23000 | 22950 | 172 |
| 306 | 20240418 | 150600 | 6295566000 | 23000 | 22950 | 23000 | 22950 | 1201 |
| 307 | 20240418 | 150500 | 6268002800 | 22900 | 22950 | 22950 | 22900 | 1214 |
| 308 | 20240418 | 150400 | 6240150000 | 22900 | 22900 | 22900 | 22900 | 333 |
| 309 | 20240418 | 150300 | 6232524300 | 22900 | 22900 | 22900 | 22850 | 1131 |
| 310 | 20240418 | 150200 | 6206630800 | 22900 | 22900 | 22900 | 22900 | 150 |
| 311 | 20240418 | 150100 | 6203195800 | 22900 | 22900 | 22900 | 22900 | 49 |
| 312 | 20240418 | 150000 | 6202073700 | 22900 | 22900 | 22900 | 22900 | 21 |
| 313 | 20240418 | 145900 | 6201592800 | 22900 | 22900 | 22900 | 22850 | 135 |
| 314 | 20240418 | 145800 | 6198503500 | 22850 | 22900 | 22900 | 22850 | 127 |
| 315 | 20240418 | 145700 | 6195597550 | 22900 | 22900 | 22900 | 22900 | 6 |
| 316 | 20240418 | 145600 | 6195460150 | 22900 | 22850 | 22900 | 22850 | 71 |
| 317 | 20240418 | 145500 | 6193835750 | 22850 | 22900 | 22900 | 22850 | 6 |
| 318 | 20240418 | 145400 | 6193698450 | 22850 | 22900 | 22900 | 22850 | 326 |
| 319 | 20240418 | 145300 | 6186238150 | 22900 | 22850 | 22900 | 22850 | 68 |
| 320 | 20240418 | 145200 | 6184682500 | 22900 | 22850 | 22900 | 22850 | 54 |
| 321 | 20240418 | 145100 | 6183446750 | 22900 | 22900 | 22900 | 22900 | 653 |
| 322 | 20240418 | 145000 | 6168493050 | 22900 | 22850 | 22900 | 22850 | 78 |
| 323 | 20240418 | 144900 | 6166708100 | 22900 | 22900 | 22900 | 22900 | 78 |
| 324 | 20240418 | 144800 | 6164921900 | 22900 | 22900 | 22900 | 22900 | 68 |
| 325 | 20240418 | 144700 | 6163364700 | 22900 | 22850 | 22900 | 22850 | 147 |
| 326 | 20240418 | 144600 | 6159998450 | 22900 | 22850 | 22900 | 22850 | 65 |
| 327 | 20240418 | 144500 | 6158510450 | 22850 | 22850 | 22900 | 22850 | 85 |
| 328 | 20240418 | 144400 | 6156566200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 329 | 20240418 | 144300 | 6156566200 | 22900 | 22900 | 22900 | 22900 | 34 |
| 330 | 20240418 | 144200 | 6155787600 | 22900 | 22900 | 22950 | 22900 | 2043 |
| 331 | 20240418 | 144100 | 6109000100 | 22900 | 22900 | 22950 | 22900 | 374 |
| 332 | 20240418 | 144000 | 6100435300 | 22900 | 22950 | 22950 | 22900 | 684 |
| 333 | 20240418 | 143900 | 6084747500 | 22950 | 23000 | 23000 | 22950 | 1338 |
| 334 | 20240418 | 143800 | 6054037500 | 23000 | 22950 | 23000 | 22950 | 21 |
| 335 | 20240418 | 143700 | 6053555400 | 22950 | 22950 | 22950 | 22900 | 1081 |
| 336 | 20240418 | 143600 | 6028747150 | 22950 | 22900 | 22950 | 22900 | 77 |
| 337 | 20240418 | 143500 | 6026980300 | 22950 | 22950 | 22950 | 22950 | 35 |
| 338 | 20240418 | 143400 | 6026177050 | 22950 | 22950 | 22950 | 22950 | 43 |
| 339 | 20240418 | 143300 | 6025190200 | 22950 | 22950 | 22950 | 22950 | 57 |
| 340 | 20240418 | 143200 | 6023882050 | 22950 | 22950 | 22950 | 22950 | 5 |
| 341 | 20240418 | 143100 | 6023767300 | 22950 | 22900 | 22950 | 22900 | 143 |
| 342 | 20240418 | 143000 | 6020492300 | 22900 | 22900 | 22950 | 22900 | 656 |
| 343 | 20240418 | 142900 | 6005468050 | 22950 | 22900 | 22950 | 22900 | 53 |
| 344 | 20240418 | 142800 | 6004254200 | 22950 | 22900 | 22950 | 22900 | 174 |
| 345 | 20240418 | 142700 | 6000269350 | 22900 | 22900 | 22950 | 22900 | 660 |
| 346 | 20240418 | 142600 | 5985153350 | 22900 | 22900 | 22900 | 22900 | 54 |
| 347 | 20240418 | 142500 | 5983916750 | 22900 | 22900 | 22900 | 22900 | 301 |
| 348 | 20240418 | 142400 | 5977023850 | 22950 | 22950 | 22950 | 22900 | 47 |
| 349 | 20240418 | 142300 | 5975945600 | 22900 | 22900 | 22950 | 22900 | 555 |
| 350 | 20240418 | 142200 | 5963225850 | 22900 | 22950 | 22950 | 22900 | 457 |
| 351 | 20240418 | 142100 | 5952760300 | 22950 | 22950 | 22950 | 22950 | 61 |
| 352 | 20240418 | 142000 | 5951360350 | 22950 | 22950 | 22950 | 22950 | 50 |
| 353 | 20240418 | 141900 | 5950212850 | 22950 | 22950 | 22950 | 22950 | 4 |
| 354 | 20240418 | 141800 | 5950121050 | 22900 | 22900 | 22900 | 22900 | 630 |
| 355 | 20240418 | 141700 | 5935694050 | 22900 | 22950 | 22950 | 22900 | 15 |
| 356 | 20240418 | 141600 | 5935350350 | 22900 | 22900 | 22900 | 22900 | 724 |
| 357 | 20240418 | 141500 | 5918770750 | 22900 | 22900 | 22900 | 22850 | 105 |
| 358 | 20240418 | 141400 | 5916368750 | 22900 | 22900 | 22900 | 22900 | 351 |
| 359 | 20240418 | 141300 | 5908330850 | 22950 | 22950 | 22950 | 22950 | 3 |
| 360 | 20240418 | 141200 | 5908262000 | 22950 | 22950 | 22950 | 22850 | 204 |
| 361 | 20240418 | 141100 | 5903590150 | 22950 | 22900 | 22950 | 22900 | 67 |
| 362 | 20240418 | 141000 | 5902055800 | 22900 | 22950 | 22950 | 22900 | 70 |
| 363 | 20240418 | 140900 | 5900450950 | 22900 | 22900 | 22900 | 22900 | 228 |
| 364 | 20240418 | 140800 | 5895229750 | 22900 | 22900 | 22900 | 22900 | 135 |
| 365 | 20240418 | 140700 | 5892138250 | 22900 | 22900 | 22900 | 22900 | 399 |
| 366 | 20240418 | 140600 | 5883001150 | 22900 | 22850 | 22900 | 22850 | 213 |
| 367 | 20240418 | 140500 | 5878124100 | 22900 | 22850 | 22900 | 22850 | 179 |
| 368 | 20240418 | 140400 | 5874033750 | 22850 | 22850 | 22850 | 22800 | 100 |
| 369 | 20240418 | 140300 | 5871751250 | 22850 | 22850 | 22850 | 22850 | 24 |
| 370 | 20240418 | 140200 | 5871202850 | 22850 | 22900 | 22900 | 22850 | 1338 |
| 371 | 20240418 | 140100 | 5840600250 | 22950 | 22950 | 23000 | 22950 | 3132 |
| 372 | 20240418 | 140000 | 5768712350 | 22950 | 22900 | 22950 | 22900 | 38 |
| 373 | 20240418 | 135900 | 5767841500 | 22800 | 22850 | 22900 | 22800 | 3992 |
| 374 | 20240418 | 135800 | 5676501850 | 22800 | 22850 | 22850 | 22800 | 136 |
| 375 | 20240418 | 135700 | 5673400800 | 22850 | 22750 | 22850 | 22750 | 998 |
| 376 | 20240418 | 135600 | 5650650000 | 22750 | 22700 | 22750 | 22650 | 190 |
| 377 | 20240418 | 135500 | 5646341900 | 22700 | 22700 | 22750 | 22700 | 261 |
| 378 | 20240418 | 135400 | 5640405250 | 22750 | 22700 | 22750 | 22700 | 314 |
| 379 | 20240418 | 135300 | 5633269400 | 22650 | 22700 | 22700 | 22650 | 592 |
| 380 | 20240418 | 135200 | 5619831200 | 22700 | 22700 | 22700 | 22700 | 74 |
| 381 | 20240418 | 135100 | 5618151400 | 22750 | 22700 | 22750 | 22650 | 646 |
| 382 | 20240418 | 135000 | 5603489350 | 22700 | 22750 | 22800 | 22700 | 117 |
| 383 | 20240418 | 134900 | 5600828750 | 22750 | 22850 | 22850 | 22750 | 410 |
| 384 | 20240418 | 134800 | 5591499200 | 22750 | 22800 | 22800 | 22750 | 135 |
| 385 | 20240418 | 134700 | 5588427750 | 22850 | 22800 | 22850 | 22800 | 378 |
| 386 | 20240418 | 134600 | 5579809250 | 22750 | 22700 | 22800 | 22700 | 138 |
| 387 | 20240418 | 134500 | 5576674600 | 22750 | 22700 | 22750 | 22700 | 215 |
| 388 | 20240418 | 134400 | 5571787400 | 22700 | 22750 | 22750 | 22700 | 506 |
| 389 | 20240418 | 134300 | 5560300800 | 22800 | 22800 | 22800 | 22750 | 350 |
| 390 | 20240418 | 134200 | 5552326800 | 22850 | 22800 | 22850 | 22800 | 35 |
| 391 | 20240418 | 134100 | 5551528600 | 22850 | 22850 | 22850 | 22850 | 4 |
| 392 | 20240418 | 134000 | 5551437200 | 22800 | 22800 | 22800 | 22800 | 45 |
| 393 | 20240418 | 133900 | 5550411200 | 22750 | 22800 | 22800 | 22750 | 54 |
| 394 | 20240418 | 133800 | 5549181000 | 22800 | 22750 | 22800 | 22750 | 509 |
| 395 | 20240418 | 133700 | 5537576250 | 22750 | 22750 | 22750 | 22750 | 338 |
| 396 | 20240418 | 133600 | 5529886750 | 22750 | 22700 | 22750 | 22700 | 75 |
| 397 | 20240418 | 133500 | 5528183000 | 22750 | 22750 | 22750 | 22750 | 10 |
| 398 | 20240418 | 133400 | 5527955500 | 22750 | 22750 | 22750 | 22750 | 47 |
| 399 | 20240418 | 133300 | 5526886250 | 22750 | 22700 | 22750 | 22650 | 4093 |
| 400 | 20240418 | 133200 | 5433985850 | 22700 | 22650 | 22700 | 22650 | 30 |
| 401 | 20240418 | 133100 | 5433305350 | 22700 | 22700 | 22700 | 22700 | 470 |
| 402 | 20240418 | 133000 | 5422636350 | 22750 | 22700 | 22750 | 22700 | 188 |
| 403 | 20240418 | 132900 | 5418368250 | 22700 | 22700 | 22700 | 22650 | 258 |
| 404 | 20240418 | 132800 | 5412516650 | 22700 | 22700 | 22700 | 22700 | 10 |
| 405 | 20240418 | 132700 | 5412289650 | 22650 | 22700 | 22700 | 22650 | 60 |
| 406 | 20240418 | 132600 | 5410928650 | 22750 | 22700 | 22750 | 22700 | 94 |
| 407 | 20240418 | 132500 | 5408794700 | 22750 | 22700 | 22750 | 22700 | 389 |
| 408 | 20240418 | 132400 | 5399964000 | 22700 | 22700 | 22700 | 22650 | 267 |
| 409 | 20240418 | 132300 | 5393905150 | 22700 | 22650 | 22700 | 22650 | 107 |
| 410 | 20240418 | 132200 | 5391479250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 411 | 20240418 | 132100 | 5391479250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 412 | 20240418 | 132000 | 5391479250 | 22650 | 22650 | 22650 | 22600 | 132 |
| 413 | 20240418 | 131900 | 5388489500 | 22650 | 22650 | 22650 | 22650 | 309 |
| 414 | 20240418 | 131800 | 5381490650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 415 | 20240418 | 131700 | 5381490650 | 22600 | 22650 | 22650 | 22600 | 296 |
| 416 | 20240418 | 131600 | 5374787250 | 22650 | 22600 | 22650 | 22600 | 34 |
| 417 | 20240418 | 131500 | 5374017350 | 22650 | 22650 | 22650 | 22650 | 11 |
| 418 | 20240418 | 131400 | 5373768200 | 22650 | 22600 | 22650 | 22600 | 37 |
| 419 | 20240418 | 131300 | 5372930200 | 22650 | 22600 | 22650 | 22600 | 16 |
| 420 | 20240418 | 131200 | 5372568550 | 22600 | 22600 | 22600 | 22600 | 40 |
| 421 | 20240418 | 131100 | 5371664550 | 22600 | 22600 | 22600 | 22600 | 555 |
| 422 | 20240418 | 131000 | 5359121550 | 22600 | 22600 | 22600 | 22600 | 34 |
| 423 | 20240418 | 130900 | 5358353150 | 22550 | 22550 | 22600 | 22500 | 2087 |
| 424 | 20240418 | 130800 | 5311326050 | 22600 | 22600 | 22600 | 22500 | 4697 |
| 425 | 20240418 | 130700 | 5205302350 | 22750 | 22700 | 22750 | 22650 | 225 |
| 426 | 20240418 | 130600 | 5200205450 | 22750 | 22700 | 22750 | 22700 | 34 |
| 427 | 20240418 | 130500 | 5199433450 | 22700 | 22750 | 22750 | 22700 | 64 |
| 428 | 20240418 | 130400 | 5197979150 | 22750 | 22700 | 22750 | 22700 | 29 |
| 429 | 20240418 | 130300 | 5197319450 | 22750 | 22750 | 22750 | 22750 | 48 |
| 430 | 20240418 | 130200 | 5196227450 | 22750 | 22700 | 22750 | 22700 | 41 |
| 431 | 20240418 | 130100 | 5195294750 | 22700 | 22600 | 22700 | 22600 | 122 |
| 432 | 20240418 | 130000 | 5192527350 | 22700 | 22650 | 22700 | 22600 | 184 |
| 433 | 20240418 | 125900 | 5188362800 | 22700 | 22700 | 22700 | 22650 | 548 |
| 434 | 20240418 | 125800 | 5175933800 | 22700 | 22700 | 22700 | 22700 | 2 |
| 435 | 20240418 | 125700 | 5175888400 | 22700 | 22650 | 22700 | 22650 | 105 |
| 436 | 20240418 | 125600 | 5173510050 | 22650 | 22650 | 22650 | 22650 | 128 |
| 437 | 20240418 | 125500 | 5170610850 | 22650 | 22650 | 22650 | 22600 | 45 |
| 438 | 20240418 | 125400 | 5169591650 | 22650 | 22600 | 22650 | 22600 | 279 |
| 439 | 20240418 | 125300 | 5163274350 | 22600 | 22600 | 22600 | 22550 | 291 |
| 440 | 20240418 | 125200 | 5156700250 | 22600 | 22650 | 22650 | 22550 | 3246 |
| 441 | 20240418 | 125100 | 5083338500 | 22650 | 22650 | 22650 | 22600 | 1039 |
| 442 | 20240418 | 125000 | 5059850000 | 22600 | 22700 | 22750 | 22600 | 2251 |
| 443 | 20240418 | 124900 | 5008816050 | 22700 | 22700 | 22750 | 22700 | 200 |
| 444 | 20240418 | 124800 | 5004275950 | 22750 | 22750 | 22750 | 22700 | 491 |
| 445 | 20240418 | 124700 | 4993128100 | 22750 | 22750 | 22750 | 22700 | 117 |
| 446 | 20240418 | 124600 | 4990466950 | 22700 | 22750 | 22750 | 22700 | 248 |
| 447 | 20240418 | 124500 | 4984831950 | 22700 | 22800 | 22800 | 22700 | 2138 |
| 448 | 20240418 | 124400 | 4936190650 | 22800 | 22750 | 22800 | 22750 | 630 |
| 449 | 20240418 | 124300 | 4921847050 | 22750 | 22850 | 22850 | 22750 | 6477 |
| 450 | 20240418 | 124200 | 4774218300 | 22900 | 22900 | 22900 | 22900 | 53 |
| 451 | 20240418 | 124100 | 4773004600 | 22900 | 22900 | 22900 | 22900 | 260 |
| 452 | 20240418 | 124000 | 4767050600 | 22900 | 22900 | 22900 | 22900 | 105 |
| 453 | 20240418 | 123900 | 4764646100 | 22900 | 22900 | 22900 | 22900 | 41 |
| 454 | 20240418 | 123800 | 4763707200 | 22950 | 22950 | 22950 | 22900 | 669 |
| 455 | 20240418 | 123700 | 4748384550 | 22950 | 22900 | 22950 | 22900 | 149 |
| 456 | 20240418 | 123600 | 4744972350 | 22900 | 22950 | 22950 | 22900 | 1494 |
| 457 | 20240418 | 123500 | 4710725450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 458 | 20240418 | 123400 | 4710725450 | 23000 | 22900 | 23000 | 22900 | 16 |
| 459 | 20240418 | 123300 | 4710358950 | 22950 | 22950 | 22950 | 22950 | 37 |
| 460 | 20240418 | 123200 | 4709509800 | 23000 | 22950 | 23000 | 22950 | 3 |
| 461 | 20240418 | 123100 | 4709440850 | 22950 | 22950 | 23000 | 22950 | 87 |
| 462 | 20240418 | 123000 | 4707444150 | 22950 | 22950 | 22950 | 22950 | 12 |
| 463 | 20240418 | 122900 | 4707168750 | 22950 | 22950 | 23000 | 22950 | 2132 |
| 464 | 20240418 | 122800 | 4658234300 | 22950 | 22950 | 22950 | 22950 | 367 |
| 465 | 20240418 | 122700 | 4649811650 | 22950 | 22900 | 22950 | 22900 | 27 |
| 466 | 20240418 | 122600 | 4649192100 | 22900 | 22950 | 22950 | 22900 | 394 |
| 467 | 20240418 | 122500 | 4640167950 | 23000 | 22950 | 23000 | 22950 | 3 |
| 468 | 20240418 | 122400 | 4640099000 | 23000 | 23000 | 23000 | 23000 | 37 |
| 469 | 20240418 | 122300 | 4639248000 | 22950 | 22950 | 23000 | 22950 | 502 |
| 470 | 20240418 | 122200 | 4627727050 | 23000 | 23050 | 23050 | 23000 | 101 |
| 471 | 20240418 | 122100 | 4625403250 | 23000 | 22950 | 23000 | 22950 | 170 |
| 472 | 20240418 | 122000 | 4621493350 | 23000 | 23000 | 23000 | 22950 | 225 |
| 473 | 20240418 | 121900 | 4616324300 | 23000 | 22950 | 23000 | 22950 | 40 |
| 474 | 20240418 | 121800 | 4615406250 | 23000 | 23000 | 23000 | 23000 | 122 |
| 475 | 20240418 | 121700 | 4612600250 | 23000 | 23000 | 23000 | 23000 | 4 |
| 476 | 20240418 | 121600 | 4612508250 | 23050 | 23000 | 23050 | 23000 | 124 |
| 477 | 20240418 | 121500 | 4609655050 | 23000 | 23000 | 23000 | 23000 | 552 |
| 478 | 20240418 | 121400 | 4596959050 | 23000 | 23000 | 23050 | 23000 | 339 |
| 479 | 20240418 | 121300 | 4589162000 | 23000 | 23000 | 23000 | 23000 | 304 |
| 480 | 20240418 | 121200 | 4582170000 | 23000 | 23000 | 23000 | 23000 | 37 |
| 481 | 20240418 | 121100 | 4581319000 | 23000 | 22950 | 23000 | 22950 | 21 |
| 482 | 20240418 | 121000 | 4580837000 | 22950 | 22950 | 22950 | 22950 | 3 |
| 483 | 20240418 | 120900 | 4580768150 | 23000 | 22950 | 23000 | 22950 | 1367 |
| 484 | 20240418 | 120800 | 4549332950 | 23000 | 23000 | 23000 | 23000 | 15 |
| 485 | 20240418 | 120700 | 4548987950 | 23000 | 23000 | 23000 | 23000 | 36 |
| 486 | 20240418 | 120600 | 4548159950 | 22950 | 22950 | 22950 | 22950 | 1040 |
| 487 | 20240418 | 120500 | 4524291950 | 22950 | 22950 | 22950 | 22950 | 39 |
| 488 | 20240418 | 120400 | 4523396900 | 22950 | 22950 | 22950 | 22950 | 52 |
| 489 | 20240418 | 120300 | 4522203500 | 22900 | 22900 | 22900 | 22900 | 243 |
| 490 | 20240418 | 120200 | 4516638800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 491 | 20240418 | 120100 | 4516638800 | 22900 | 22950 | 22950 | 22900 | 1038 |
| 492 | 20240418 | 120000 | 4492816950 | 22950 | 22900 | 22950 | 22900 | 83 |
| 493 | 20240418 | 115900 | 4490913600 | 22900 | 22900 | 22900 | 22900 | 1176 |
| 494 | 20240418 | 115800 | 4463983200 | 22900 | 22900 | 22900 | 22900 | 57 |
| 495 | 20240418 | 115700 | 4462677900 | 22900 | 22900 | 22900 | 22850 | 4 |
| 496 | 20240418 | 115600 | 4462586350 | 22850 | 22850 | 22850 | 22850 | 198 |
| 497 | 20240418 | 115500 | 4458062050 | 22850 | 22850 | 22850 | 22850 | 553 |
| 498 | 20240418 | 115400 | 4445426000 | 22850 | 22850 | 22850 | 22850 | 597 |
| 499 | 20240418 | 115300 | 4431784550 | 22850 | 22850 | 22850 | 22850 | 310 |
| 500 | 20240418 | 115200 | 4424701050 | 22850 | 22850 | 22850 | 22850 | 104 |
| 501 | 20240418 | 115100 | 4422324650 | 22850 | 22850 | 22850 | 22850 | 70 |
| 502 | 20240418 | 115000 | 4420725150 | 22850 | 22850 | 22850 | 22850 | 39 |
| 503 | 20240418 | 114900 | 4419834000 | 22850 | 22850 | 22850 | 22800 | 176 |
| 504 | 20240418 | 114800 | 4415813400 | 22800 | 22850 | 22850 | 22800 | 136 |
| 505 | 20240418 | 114700 | 4412710800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 506 | 20240418 | 114600 | 4412710800 | 22850 | 22850 | 22850 | 22850 | 105 |
| 507 | 20240418 | 114500 | 4410311550 | 22850 | 22850 | 22850 | 22800 | 61 |
| 508 | 20240418 | 114400 | 4408917850 | 22850 | 22850 | 22850 | 22850 | 175 |
| 509 | 20240418 | 114300 | 4404919100 | 22850 | 22800 | 22850 | 22800 | 74 |
| 510 | 20240418 | 114200 | 4403228300 | 22800 | 22800 | 22800 | 22800 | 618 |
| 511 | 20240418 | 114100 | 4389137900 | 22850 | 22850 | 22850 | 22850 | 35 |
| 512 | 20240418 | 114000 | 4388338150 | 22850 | 22850 | 22850 | 22850 | 143 |
| 513 | 20240418 | 113900 | 4385070600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 514 | 20240418 | 113800 | 4385070600 | 22850 | 22800 | 22900 | 22750 | 851 |
| 515 | 20240418 | 113700 | 4365614150 | 22700 | 22900 | 22950 | 22700 | 13042 |
| 516 | 20240418 | 113600 | 4069084150 | 22950 | 22900 | 22950 | 22900 | 26 |
| 517 | 20240418 | 113500 | 4068488250 | 22900 | 22900 | 22900 | 22850 | 1352 |
| 518 | 20240418 | 113400 | 4037527500 | 22950 | 22950 | 22950 | 22950 | 174 |
| 519 | 20240418 | 113300 | 4033534200 | 22950 | 22950 | 22950 | 22950 | 459 |
| 520 | 20240418 | 113200 | 4023000150 | 22950 | 23000 | 23000 | 22950 | 813 |
| 521 | 20240418 | 113100 | 4004341750 | 23000 | 22950 | 23000 | 22950 | 940 |
| 522 | 20240418 | 113000 | 3982766950 | 23000 | 23000 | 23000 | 23000 | 618 |
| 523 | 20240418 | 112900 | 3968552950 | 23050 | 23050 | 23050 | 23000 | 308 |
| 524 | 20240418 | 112800 | 3961466600 | 23050 | 23050 | 23050 | 23050 | 246 |
| 525 | 20240418 | 112700 | 3955796300 | 23050 | 23050 | 23050 | 23050 | 360 |
| 526 | 20240418 | 112600 | 3947498300 | 23050 | 23050 | 23100 | 23050 | 857 |
| 527 | 20240418 | 112500 | 3927718450 | 22950 | 23050 | 23050 | 22950 | 105 |
| 528 | 20240418 | 112400 | 3925303300 | 23000 | 23000 | 23000 | 23000 | 264 |
| 529 | 20240418 | 112300 | 3919231300 | 23050 | 23100 | 23100 | 23050 | 719 |
| 530 | 20240418 | 112200 | 3902656450 | 23100 | 23050 | 23100 | 23050 | 1281 |
| 531 | 20240418 | 112100 | 3873066350 | 23050 | 23050 | 23100 | 23050 | 253 |
| 532 | 20240418 | 112000 | 3867234650 | 23000 | 23000 | 23100 | 23000 | 7915 |
| 533 | 20240418 | 111900 | 3684581100 | 23000 | 23000 | 23000 | 23000 | 907 |
| 534 | 20240418 | 111800 | 3663720100 | 23000 | 23000 | 23000 | 23000 | 369 |
| 535 | 20240418 | 111700 | 3655233100 | 23000 | 23000 | 23000 | 23000 | 570 |
| 536 | 20240418 | 111600 | 3642123100 | 23000 | 23000 | 23000 | 23000 | 1801 |
| 537 | 20240418 | 111500 | 3600700100 | 22950 | 23000 | 23000 | 22950 | 494 |
| 538 | 20240418 | 111400 | 3589340300 | 23000 | 23000 | 23000 | 23000 | 196 |
| 539 | 20240418 | 111300 | 3584832300 | 22900 | 23000 | 23000 | 22900 | 978 |
| 540 | 20240418 | 111200 | 3562338500 | 22950 | 22900 | 22950 | 22900 | 1293 |
| 541 | 20240418 | 111100 | 3532669700 | 22950 | 22900 | 22950 | 22900 | 23 |
| 542 | 20240418 | 111000 | 3532142850 | 22950 | 22950 | 22950 | 22950 | 3 |
| 543 | 20240418 | 110900 | 3532074000 | 22950 | 22900 | 22950 | 22750 | 203 |
| 544 | 20240418 | 110800 | 3527433150 | 22900 | 22900 | 22900 | 22750 | 832 |
| 545 | 20240418 | 110700 | 3508440200 | 22850 | 22850 | 22850 | 22850 | 1 |
| 546 | 20240418 | 110600 | 3508417350 | 22800 | 22900 | 22900 | 22750 | 5134 |
| 547 | 20240418 | 110500 | 3391321800 | 22900 | 22850 | 22900 | 22850 | 139 |
| 548 | 20240418 | 110400 | 3388143700 | 22850 | 22850 | 22850 | 22850 | 100 |
| 549 | 20240418 | 110300 | 3385858700 | 22900 | 22850 | 22900 | 22800 | 201 |
| 550 | 20240418 | 110200 | 3381266300 | 22850 | 22850 | 22850 | 22850 | 197 |
| 551 | 20240418 | 110100 | 3376764850 | 22800 | 22800 | 22800 | 22800 | 1052 |
| 552 | 20240418 | 110000 | 3352779250 | 22800 | 22950 | 22950 | 22800 | 5303 |
| 553 | 20240418 | 105900 | 3231501850 | 23000 | 23000 | 23000 | 23000 | 1003 |
| 554 | 20240418 | 105800 | 3208432850 | 23000 | 23050 | 23050 | 23000 | 5 |
| 555 | 20240418 | 105700 | 3208317750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 556 | 20240418 | 105600 | 3208317750 | 23050 | 23050 | 23050 | 23050 | 56 |
| 557 | 20240418 | 105500 | 3207026950 | 23050 | 23050 | 23050 | 23050 | 17 |
| 558 | 20240418 | 105400 | 3206635100 | 23050 | 23000 | 23050 | 23000 | 147 |
| 559 | 20240418 | 105300 | 3203247850 | 23050 | 23000 | 23050 | 23000 | 2185 |
| 560 | 20240418 | 105200 | 3152889650 | 23000 | 23050 | 23050 | 23000 | 656 |
| 561 | 20240418 | 105100 | 3137800450 | 23000 | 23000 | 23000 | 22950 | 904 |
| 562 | 20240418 | 105000 | 3117009300 | 23000 | 23050 | 23050 | 23000 | 265 |
| 563 | 20240418 | 104900 | 3110914000 | 23000 | 23050 | 23050 | 23000 | 1113 |
| 564 | 20240418 | 104800 | 3085311250 | 23050 | 23050 | 23050 | 23000 | 1290 |
| 565 | 20240418 | 104700 | 3055578500 | 23050 | 23050 | 23050 | 23050 | 337 |
| 566 | 20240418 | 104600 | 3047810650 | 23000 | 23050 | 23050 | 23000 | 59 |
| 567 | 20240418 | 104500 | 3046453200 | 23000 | 23000 | 23000 | 23000 | 1779 |
| 568 | 20240418 | 104400 | 3005536200 | 22950 | 23000 | 23000 | 22950 | 340 |
| 569 | 20240418 | 104300 | 2997728450 | 23000 | 23000 | 23000 | 22950 | 286 |
| 570 | 20240418 | 104200 | 2991158200 | 23000 | 22950 | 23000 | 22950 | 362 |
| 571 | 20240418 | 104100 | 2982832450 | 23000 | 23000 | 23000 | 23000 | 233 |
| 572 | 20240418 | 104000 | 2977473450 | 23000 | 22950 | 23000 | 22950 | 5576 |
| 573 | 20240418 | 103900 | 2849403550 | 22950 | 22950 | 22950 | 22950 | 125 |
| 574 | 20240418 | 103800 | 2846534800 | 22900 | 22900 | 22900 | 22900 | 324 |
| 575 | 20240418 | 103700 | 2839115200 | 22900 | 22900 | 22900 | 22900 | 1238 |
| 576 | 20240418 | 103600 | 2810765000 | 22900 | 22900 | 22950 | 22900 | 158 |
| 577 | 20240418 | 103500 | 2807141000 | 22900 | 22900 | 22900 | 22850 | 286 |
| 578 | 20240418 | 103400 | 2800592600 | 22850 | 22850 | 22850 | 22850 | 265 |
| 579 | 20240418 | 103300 | 2794537350 | 22900 | 22850 | 22900 | 22850 | 48 |
| 580 | 20240418 | 103200 | 2793438650 | 22900 | 22900 | 22900 | 22850 | 626 |
| 581 | 20240418 | 103100 | 2779106250 | 22900 | 22950 | 22950 | 22900 | 121 |
| 582 | 20240418 | 103000 | 2776329800 | 22900 | 22900 | 22950 | 22850 | 2683 |
| 583 | 20240418 | 102900 | 2714880400 | 22850 | 22800 | 22900 | 22750 | 678 |
| 584 | 20240418 | 102800 | 2699418900 | 22800 | 22750 | 22800 | 22750 | 508 |
| 585 | 20240418 | 102700 | 2687856500 | 22750 | 22800 | 22850 | 22750 | 266 |
| 586 | 20240418 | 102600 | 2681790200 | 22800 | 22850 | 22850 | 22800 | 1145 |
| 587 | 20240418 | 102500 | 2655651950 | 22850 | 22800 | 22850 | 22800 | 2692 |
| 588 | 20240418 | 102400 | 2594171950 | 22800 | 22750 | 22800 | 22750 | 108 |
| 589 | 20240418 | 102300 | 2591711350 | 22800 | 22800 | 22800 | 22750 | 511 |
| 590 | 20240418 | 102200 | 2580085550 | 22800 | 22750 | 22800 | 22750 | 341 |
| 591 | 20240418 | 102100 | 2572327700 | 22750 | 22750 | 22750 | 22750 | 38 |
| 592 | 20240418 | 102000 | 2571463200 | 22700 | 22750 | 22750 | 22700 | 185 |
| 593 | 20240418 | 101900 | 2567262700 | 22800 | 22800 | 22800 | 22800 | 18 |
| 594 | 20240418 | 101800 | 2566852300 | 22750 | 22700 | 22800 | 22650 | 1237 |
| 595 | 20240418 | 101700 | 2538820500 | 22800 | 22750 | 22800 | 22750 | 601 |
| 596 | 20240418 | 101600 | 2525147700 | 22750 | 22700 | 22750 | 22650 | 183 |
| 597 | 20240418 | 101500 | 2521002150 | 22650 | 22750 | 22750 | 22650 | 1676 |
| 598 | 20240418 | 101400 | 2483038600 | 22700 | 22650 | 22700 | 22650 | 541 |
| 599 | 20240418 | 101300 | 2470758050 | 22650 | 22700 | 22700 | 22650 | 285 |
| 600 | 20240418 | 101200 | 2464301050 | 22600 | 22650 | 22700 | 22600 | 1441 |
| 601 | 20240418 | 101100 | 2431649350 | 22650 | 22700 | 22700 | 22650 | 816 |
| 602 | 20240418 | 101000 | 2413164850 | 22700 | 22700 | 22700 | 22700 | 111 |
| 603 | 20240418 | 100900 | 2410645150 | 22700 | 22600 | 22700 | 22600 | 256 |
| 604 | 20240418 | 100800 | 2404859400 | 22650 | 22650 | 22650 | 22600 | 762 |
| 605 | 20240418 | 100700 | 2387633100 | 22650 | 22650 | 22650 | 22650 | 41 |
| 606 | 20240418 | 100600 | 2386704450 | 22700 | 22700 | 22750 | 22600 | 2567 |
| 607 | 20240418 | 100500 | 2328564100 | 22750 | 22750 | 22750 | 22750 | 52 |
| 608 | 20240418 | 100400 | 2327381100 | 22750 | 22700 | 22750 | 22650 | 1392 |
| 609 | 20240418 | 100300 | 2295791500 | 22700 | 22700 | 22700 | 22650 | 308 |
| 610 | 20240418 | 100200 | 2288806200 | 22700 | 22700 | 22700 | 22700 | 84 |
| 611 | 20240418 | 100100 | 2286899400 | 22750 | 22750 | 22750 | 22700 | 552 |
| 612 | 20240418 | 100000 | 2274341550 | 22700 | 22700 | 22700 | 22700 | 647 |
| 613 | 20240418 | 095900 | 2259654650 | 22650 | 22700 | 22750 | 22650 | 1530 |
| 614 | 20240418 | 095800 | 2224992100 | 22750 | 22700 | 22800 | 22650 | 4071 |
| 615 | 20240418 | 095700 | 2132597750 | 22700 | 22600 | 22700 | 22550 | 1877 |
| 616 | 20240418 | 095600 | 2090120550 | 22700 | 22900 | 22900 | 22650 | 7323 |
| 617 | 20240418 | 095500 | 1923232650 | 22950 | 22900 | 22950 | 22900 | 529 |
| 618 | 20240418 | 095400 | 1911116750 | 22950 | 23000 | 23000 | 22950 | 156 |
| 619 | 20240418 | 095300 | 1907536200 | 23000 | 23000 | 23000 | 23000 | 606 |
| 620 | 20240418 | 095200 | 1893598200 | 22950 | 23000 | 23000 | 22950 | 829 |
| 621 | 20240418 | 095100 | 1874546200 | 23000 | 23000 | 23000 | 23000 | 40 |
| 622 | 20240418 | 095000 | 1873626200 | 23050 | 23050 | 23100 | 23050 | 1205 |
| 623 | 20240418 | 094900 | 1845850900 | 23000 | 23050 | 23050 | 23000 | 450 |
| 624 | 20240418 | 094800 | 1835499100 | 23050 | 23000 | 23050 | 22950 | 785 |
| 625 | 20240418 | 094700 | 1817455050 | 23050 | 23100 | 23100 | 23050 | 344 |
| 626 | 20240418 | 094600 | 1809514900 | 23100 | 23050 | 23100 | 23000 | 622 |
| 627 | 20240418 | 094500 | 1795165350 | 23050 | 22900 | 23050 | 22900 | 384 |
| 628 | 20240418 | 094400 | 1786333550 | 22900 | 22900 | 22900 | 22900 | 4029 |
| 629 | 20240418 | 094300 | 1694069450 | 22900 | 22850 | 22950 | 22850 | 3191 |
| 630 | 20240418 | 094200 | 1620990000 | 22850 | 22850 | 22850 | 22850 | 401 |
| 631 | 20240418 | 094100 | 1611827150 | 22850 | 22900 | 22900 | 22850 | 559 |
| 632 | 20240418 | 094000 | 1599048650 | 22850 | 22850 | 22850 | 22850 | 531 |
| 633 | 20240418 | 093900 | 1586915300 | 22800 | 22800 | 22800 | 22800 | 324 |
| 634 | 20240418 | 093800 | 1579528100 | 22750 | 22750 | 22800 | 22750 | 336 |
| 635 | 20240418 | 093700 | 1571883000 | 22750 | 22800 | 22800 | 22750 | 656 |
| 636 | 20240418 | 093600 | 1556958950 | 22800 | 22800 | 22800 | 22800 | 57 |
| 637 | 20240418 | 093500 | 1555659350 | 22800 | 22800 | 22800 | 22800 | 296 |
| 638 | 20240418 | 093400 | 1548910550 | 22850 | 22850 | 22900 | 22850 | 829 |
| 639 | 20240418 | 093300 | 1529959100 | 22850 | 22850 | 22900 | 22850 | 537 |
| 640 | 20240418 | 093200 | 1517670100 | 22850 | 22800 | 22850 | 22800 | 255 |
| 641 | 20240418 | 093100 | 1511843400 | 22850 | 22850 | 22850 | 22850 | 309 |
| 642 | 20240418 | 093000 | 1504782750 | 22850 | 22800 | 22850 | 22800 | 662 |
| 643 | 20240418 | 092900 | 1489682100 | 22800 | 22800 | 22800 | 22750 | 599 |
| 644 | 20240418 | 092800 | 1476024950 | 22800 | 22750 | 22800 | 22750 | 600 |
| 645 | 20240418 | 092700 | 1462374800 | 22750 | 22750 | 22750 | 22700 | 90 |
| 646 | 20240418 | 092600 | 1460329550 | 22750 | 22700 | 22750 | 22700 | 1894 |
| 647 | 20240418 | 092500 | 1417334700 | 22700 | 22700 | 22700 | 22650 | 242 |
| 648 | 20240418 | 092400 | 1411842300 | 22650 | 22700 | 22700 | 22350 | 4117 |
| 649 | 20240418 | 092300 | 1319178750 | 22700 | 22650 | 22700 | 22600 | 270 |
| 650 | 20240418 | 092200 | 1313063800 | 22650 | 22550 | 22650 | 22500 | 1064 |
| 651 | 20240418 | 092100 | 1288999500 | 22550 | 22500 | 22550 | 22500 | 400 |
| 652 | 20240418 | 092000 | 1279980600 | 22500 | 22400 | 22500 | 22400 | 596 |
| 653 | 20240418 | 091900 | 1266621400 | 22400 | 22450 | 22500 | 22400 | 1772 |
| 654 | 20240418 | 091800 | 1226877850 | 22450 | 22450 | 22500 | 22450 | 899 |
| 655 | 20240418 | 091700 | 1206695200 | 22450 | 22500 | 22500 | 22450 | 1270 |
| 656 | 20240418 | 091600 | 1178176250 | 22500 | 22550 | 22550 | 22450 | 495 |
| 657 | 20240418 | 091500 | 1167054700 | 22500 | 22500 | 22550 | 22450 | 478 |
| 658 | 20240418 | 091400 | 1156304650 | 22550 | 22550 | 22600 | 22450 | 1990 |
| 659 | 20240418 | 091300 | 1111522000 | 22600 | 22450 | 22600 | 22400 | 1477 |
| 660 | 20240418 | 091200 | 1078270750 | 22400 | 22500 | 22500 | 22350 | 1696 |
| 661 | 20240418 | 091100 | 1040240750 | 22500 | 22550 | 22600 | 22350 | 9410 |
| 662 | 20240418 | 091000 | 829314800 | 22500 | 22600 | 22600 | 22450 | 6333 |
| 663 | 20240418 | 090900 | 686788950 | 22600 | 22700 | 22700 | 22600 | 1309 |
| 664 | 20240418 | 090800 | 657147950 | 22700 | 22600 | 22700 | 22550 | 3853 |
| 665 | 20240418 | 090700 | 570164300 | 22650 | 22750 | 22750 | 22600 | 6224 |
| 666 | 20240418 | 090600 | 428926300 | 22750 | 22800 | 22850 | 22700 | 404 |
| 667 | 20240418 | 090500 | 419726550 | 22700 | 22700 | 22800 | 22650 | 1304 |
| 668 | 20240418 | 090400 | 390134100 | 22800 | 22650 | 22800 | 22650 | 482 |
| 669 | 20240418 | 090300 | 379171100 | 22650 | 22700 | 22750 | 22600 | 5799 |
| 670 | 20240418 | 090200 | 247845650 | 22700 | 22800 | 22900 | 22650 | 2395 |
| 671 | 20240418 | 090100 | 193432250 | 22900 | 22850 | 22950 | 22800 | 2151 |
| 672 | 20240418 | 090000 | 144239500 | 22800 | 22700 | 22800 | 22500 | 6190 |