36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 200300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 3 | 20240418 | 200200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20240418 | 200100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20240418 | 200000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20240418 | 195900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20240418 | 195800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20240418 | 195700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20240418 | 195600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20240418 | 195500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20240418 | 195400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20240418 | 195300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20240418 | 195200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20240418 | 195100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20240418 | 195000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20240418 | 194900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20240418 | 194800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20240418 | 194700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20240418 | 194600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20240418 | 194500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20240418 | 194400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20240418 | 194300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20240418 | 194200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20240418 | 194100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20240418 | 194000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20240418 | 193900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20240418 | 193800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20240418 | 193700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20240418 | 193600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20240418 | 193500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20240418 | 193400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20240418 | 193300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 33 | 20240418 | 193200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20240418 | 193100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20240418 | 193000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20240418 | 192900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20240418 | 192800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20240418 | 192700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20240418 | 192600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20240418 | 192500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20240418 | 192400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20240418 | 192300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20240418 | 192200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20240418 | 192100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20240418 | 192000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20240418 | 191900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20240418 | 191800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20240418 | 191700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20240418 | 191600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20240418 | 191500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20240418 | 191400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20240418 | 191300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20240418 | 191200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20240418 | 191100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20240418 | 191000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20240418 | 190900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20240418 | 190800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20240418 | 190700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20240418 | 190600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20240418 | 190500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20240418 | 190400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20240418 | 190300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 63 | 20240418 | 190200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20240418 | 190100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20240418 | 190000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20240418 | 185900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20240418 | 185800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20240418 | 185700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20240418 | 185600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20240418 | 185500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20240418 | 185400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20240418 | 185300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20240418 | 185200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20240418 | 185100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20240418 | 185000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20240418 | 184900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20240418 | 184800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20240418 | 184700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20240418 | 184600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20240418 | 184500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20240418 | 184400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20240418 | 184300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20240418 | 184200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20240418 | 184100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20240418 | 184000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20240418 | 183900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20240418 | 183800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20240418 | 183700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20240418 | 183600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20240418 | 183500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20240418 | 183400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20240418 | 183300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 93 | 20240418 | 183200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20240418 | 183100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20240418 | 183000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20240418 | 182900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20240418 | 182800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20240418 | 182700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20240418 | 182600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20240418 | 182500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20240418 | 182400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20240418 | 182300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20240418 | 182200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20240418 | 182100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20240418 | 182000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20240418 | 181900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20240418 | 181800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20240418 | 181700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20240418 | 181600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20240418 | 181500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20240418 | 181400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20240418 | 181300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20240418 | 181200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20240418 | 181100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20240418 | 181000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20240418 | 180900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20240418 | 180800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20240418 | 180700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20240418 | 180600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20240418 | 180500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20240418 | 180400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20240418 | 180300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 123 | 20240418 | 180200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20240418 | 180100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20240418 | 180000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20240418 | 175900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20240418 | 175800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20240418 | 175700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20240418 | 175600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20240418 | 175500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20240418 | 175400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20240418 | 175300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20240418 | 175200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20240418 | 175100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20240418 | 175000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20240418 | 174900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20240418 | 174800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20240418 | 174700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20240418 | 174600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20240418 | 174500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20240418 | 174400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20240418 | 174300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20240418 | 174200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20240418 | 174100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20240418 | 174000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20240418 | 173900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20240418 | 173800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20240418 | 173700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20240418 | 173600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20240418 | 173500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20240418 | 173400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20240418 | 173300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 153 | 20240418 | 173200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20240418 | 173100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20240418 | 173000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20240418 | 172900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20240418 | 172800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20240418 | 172700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20240418 | 172600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20240418 | 172500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20240418 | 172400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20240418 | 172300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20240418 | 172200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20240418 | 172100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20240418 | 172000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20240418 | 171900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20240418 | 171800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20240418 | 171700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20240418 | 171600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20240418 | 171500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20240418 | 171400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20240418 | 171300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20240418 | 171200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20240418 | 171100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20240418 | 171000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20240418 | 170900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20240418 | 170800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20240418 | 170700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20240418 | 170600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20240418 | 170500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20240418 | 170400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20240418 | 170300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 183 | 20240418 | 170200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20240418 | 170100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20240418 | 170000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20240418 | 165900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20240418 | 165800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20240418 | 165700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20240418 | 165600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20240418 | 165500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20240418 | 165400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20240418 | 165300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20240418 | 165200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20240418 | 165100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20240418 | 165000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240418 | 164900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240418 | 164800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20240418 | 164700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20240418 | 164600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20240418 | 164500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20240418 | 164400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20240418 | 164300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20240418 | 164200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20240418 | 164100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20240418 | 164000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20240418 | 163900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20240418 | 163800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20240418 | 163700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20240418 | 163600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20240418 | 163500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20240418 | 163400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20240418 | 163300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 213 | 20240418 | 163200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20240418 | 163100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20240418 | 163000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20240418 | 162900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20240418 | 162800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20240418 | 162700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20240418 | 162600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20240418 | 162500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20240418 | 162400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20240418 | 162300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 223 | 20240418 | 162200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20240418 | 162100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 225 | 20240418 | 162000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 226 | 20240418 | 161900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 227 | 20240418 | 161800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 228 | 20240418 | 161700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 229 | 20240418 | 161600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 230 | 20240418 | 161500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 231 | 20240418 | 161400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 232 | 20240418 | 161300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 233 | 20240418 | 161200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 234 | 20240418 | 161100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 235 | 20240418 | 161000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 236 | 20240418 | 160900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 237 | 20240418 | 160800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 238 | 20240418 | 160700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 239 | 20240418 | 160600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 240 | 20240418 | 160500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 241 | 20240418 | 160400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 242 | 20240418 | 160300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 243 | 20240418 | 160200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 244 | 20240418 | 160100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 245 | 20240418 | 160000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 246 | 20240418 | 155900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 247 | 20240418 | 155800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 248 | 20240418 | 155700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 249 | 20240418 | 155600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 250 | 20240418 | 155500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 251 | 20240418 | 155400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 252 | 20240418 | 155300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 253 | 20240418 | 155200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 254 | 20240418 | 155100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 255 | 20240418 | 155000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 256 | 20240418 | 154900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 257 | 20240418 | 154800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 258 | 20240418 | 154700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 259 | 20240418 | 154600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 260 | 20240418 | 154500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 261 | 20240418 | 154400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 262 | 20240418 | 154300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 263 | 20240418 | 154200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 264 | 20240418 | 154100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 265 | 20240418 | 154000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 266 | 20240418 | 153900 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 267 | 20240418 | 153800 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 268 | 20240418 | 153700 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 269 | 20240418 | 153600 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 270 | 20240418 | 153500 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 271 | 20240418 | 153400 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 272 | 20240418 | 153300 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 273 | 20240418 | 153200 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 274 | 20240418 | 153100 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 275 | 20240418 | 153000 | 11555564850 | 48500 | 48500 | 48500 | 48500 | 5946 |
| 276 | 20240418 | 152900 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20240418 | 152800 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20240418 | 152700 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 279 | 20240418 | 152600 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20240418 | 152500 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 281 | 20240418 | 152400 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 282 | 20240418 | 152300 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 283 | 20240418 | 152200 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 284 | 20240418 | 152100 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 285 | 20240418 | 152000 | 11267183850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 286 | 20240418 | 151900 | 11267183850 | 48400 | 48300 | 48400 | 48300 | 365 |
| 287 | 20240418 | 151800 | 11249540800 | 48350 | 48450 | 48450 | 48300 | 898 |
| 288 | 20240418 | 151700 | 11206143100 | 48450 | 48450 | 48500 | 48400 | 377 |
| 289 | 20240418 | 151600 | 11187864400 | 48500 | 48400 | 48500 | 48400 | 328 |
| 290 | 20240418 | 151500 | 11171978100 | 48450 | 48500 | 48500 | 48400 | 784 |
| 291 | 20240418 | 151400 | 11133963350 | 48500 | 48550 | 48550 | 48300 | 709 |
| 292 | 20240418 | 151300 | 11099632150 | 48550 | 48500 | 48550 | 48400 | 480 |
| 293 | 20240418 | 151200 | 11076335500 | 48550 | 48500 | 48550 | 48400 | 416 |
| 294 | 20240418 | 151100 | 11056164500 | 48450 | 48550 | 48600 | 48400 | 486 |
| 295 | 20240418 | 151000 | 11032579650 | 48550 | 48600 | 48600 | 48100 | 1188 |
| 296 | 20240418 | 150900 | 10975073300 | 48600 | 48600 | 48600 | 48550 | 1312 |
| 297 | 20240418 | 150800 | 10911316500 | 48600 | 48600 | 48600 | 48550 | 1112 |
| 298 | 20240418 | 150700 | 10857278250 | 48600 | 48550 | 48600 | 48500 | 1253 |
| 299 | 20240418 | 150600 | 10796437400 | 48550 | 48500 | 48550 | 48500 | 1585 |
| 300 | 20240418 | 150500 | 10719511000 | 48500 | 48500 | 48500 | 48450 | 1554 |
| 301 | 20240418 | 150400 | 10644162600 | 48450 | 48400 | 48450 | 48400 | 1076 |
| 302 | 20240418 | 150300 | 10592042100 | 48400 | 48350 | 48400 | 48300 | 1382 |
| 303 | 20240418 | 150200 | 10525206200 | 48350 | 48350 | 48350 | 48300 | 812 |
| 304 | 20240418 | 150100 | 10485946050 | 48300 | 48300 | 48350 | 48250 | 532 |
| 305 | 20240418 | 150000 | 10460242050 | 48350 | 48300 | 48350 | 48100 | 912 |
| 306 | 20240418 | 145900 | 10416230750 | 48300 | 48300 | 48350 | 48250 | 1041 |
| 307 | 20240418 | 145800 | 10365931650 | 48300 | 48300 | 48300 | 48250 | 434 |
| 308 | 20240418 | 145700 | 10344980400 | 48300 | 48250 | 48300 | 48200 | 922 |
| 309 | 20240418 | 145600 | 10300496200 | 48200 | 48300 | 48350 | 48200 | 862 |
| 310 | 20240418 | 145500 | 10258875600 | 48300 | 48300 | 48300 | 48250 | 1156 |
| 311 | 20240418 | 145400 | 10203050000 | 48350 | 48450 | 48450 | 48300 | 1571 |
| 312 | 20240418 | 145300 | 10127049800 | 48450 | 48450 | 48500 | 48450 | 1193 |
| 313 | 20240418 | 145200 | 10069217000 | 48450 | 48450 | 48500 | 48400 | 1014 |
| 314 | 20240418 | 145100 | 10020082650 | 48400 | 48500 | 48500 | 48400 | 1076 |
| 315 | 20240418 | 145000 | 9967933650 | 48450 | 48400 | 48500 | 48400 | 841 |
| 316 | 20240418 | 144900 | 9927196350 | 48400 | 48550 | 48550 | 48350 | 924 |
| 317 | 20240418 | 144800 | 9882425150 | 48500 | 48450 | 48550 | 48400 | 1294 |
| 318 | 20240418 | 144700 | 9819682350 | 48450 | 48450 | 48550 | 48400 | 769 |
| 319 | 20240418 | 144600 | 9782392750 | 48450 | 48500 | 48600 | 48350 | 3595 |
| 320 | 20240418 | 144500 | 9608115750 | 48500 | 48550 | 48600 | 48500 | 894 |
| 321 | 20240418 | 144400 | 9564712800 | 48550 | 48550 | 48600 | 48500 | 914 |
| 322 | 20240418 | 144300 | 9520336950 | 48550 | 48600 | 48600 | 48550 | 851 |
| 323 | 20240418 | 144200 | 9479013600 | 48600 | 48550 | 48600 | 48550 | 989 |
| 324 | 20240418 | 144100 | 9430957550 | 48550 | 48500 | 48600 | 48450 | 1589 |
| 325 | 20240418 | 144000 | 9353810550 | 48500 | 48500 | 48550 | 48450 | 1394 |
| 326 | 20240418 | 143900 | 9286219150 | 48450 | 48500 | 48550 | 48450 | 865 |
| 327 | 20240418 | 143800 | 9244260100 | 48550 | 48550 | 48650 | 48500 | 1557 |
| 328 | 20240418 | 143700 | 9168614750 | 48500 | 48400 | 48600 | 48400 | 2186 |
| 329 | 20240418 | 143600 | 9062559300 | 48400 | 48450 | 48500 | 48350 | 1386 |
| 330 | 20240418 | 143500 | 8995449400 | 48450 | 48450 | 48500 | 48450 | 1186 |
| 331 | 20240418 | 143400 | 8937960150 | 48450 | 48450 | 48500 | 48400 | 1402 |
| 332 | 20240418 | 143300 | 8870033950 | 48400 | 48400 | 48450 | 48400 | 848 |
| 333 | 20240418 | 143200 | 8828977600 | 48400 | 48350 | 48400 | 48250 | 3327 |
| 334 | 20240418 | 143100 | 8668138600 | 48350 | 48300 | 48350 | 48250 | 1236 |
| 335 | 20240418 | 143000 | 8608432750 | 48300 | 48300 | 48350 | 48250 | 1307 |
| 336 | 20240418 | 142900 | 8545304900 | 48300 | 48250 | 48300 | 48200 | 1792 |
| 337 | 20240418 | 142800 | 8458787250 | 48250 | 48150 | 48300 | 48100 | 2907 |
| 338 | 20240418 | 142700 | 8318576800 | 48100 | 48100 | 48150 | 48050 | 4999 |
| 339 | 20240418 | 142600 | 8078029450 | 48100 | 48100 | 48150 | 48050 | 1200 |
| 340 | 20240418 | 142500 | 8020287950 | 48050 | 47900 | 48050 | 47850 | 4867 |
| 341 | 20240418 | 142400 | 7786743550 | 47850 | 47800 | 47900 | 47800 | 2077 |
| 342 | 20240418 | 142300 | 7687292050 | 47800 | 47750 | 47900 | 47750 | 5020 |
| 343 | 20240418 | 142200 | 7447222300 | 47800 | 47600 | 47800 | 47600 | 1921 |
| 344 | 20240418 | 142100 | 7355480600 | 47550 | 47450 | 47750 | 47450 | 8526 |
| 345 | 20240418 | 142000 | 6949549750 | 47500 | 47450 | 47500 | 47400 | 197 |
| 346 | 20240418 | 141900 | 6940195600 | 47450 | 47500 | 47500 | 47450 | 158 |
| 347 | 20240418 | 141800 | 6932691900 | 47500 | 47500 | 47500 | 47450 | 163 |
| 348 | 20240418 | 141700 | 6924950400 | 47450 | 47450 | 47500 | 47450 | 294 |
| 349 | 20240418 | 141600 | 6910997350 | 47450 | 47450 | 47450 | 47400 | 47 |
| 350 | 20240418 | 141500 | 6908769150 | 47450 | 47450 | 47450 | 47400 | 206 |
| 351 | 20240418 | 141400 | 6898994500 | 47400 | 47400 | 47450 | 47400 | 157 |
| 352 | 20240418 | 141300 | 6891545950 | 47450 | 47400 | 47450 | 47400 | 247 |
| 353 | 20240418 | 141200 | 6879828800 | 47450 | 47450 | 47450 | 47400 | 576 |
| 354 | 20240418 | 141100 | 6852497700 | 47450 | 47350 | 47450 | 47350 | 234 |
| 355 | 20240418 | 141000 | 6841401100 | 47350 | 47350 | 47400 | 47350 | 658 |
| 356 | 20240418 | 140900 | 6810212600 | 47350 | 47400 | 47400 | 47350 | 67 |
| 357 | 20240418 | 140800 | 6807037600 | 47400 | 47350 | 47400 | 47350 | 379 |
| 358 | 20240418 | 140700 | 6789083750 | 47350 | 47300 | 47350 | 47300 | 64 |
| 359 | 20240418 | 140600 | 6786054500 | 47300 | 47300 | 47300 | 47250 | 282 |
| 360 | 20240418 | 140500 | 6772715950 | 47250 | 47300 | 47300 | 47250 | 86 |
| 361 | 20240418 | 140400 | 6768648400 | 47300 | 47250 | 47300 | 47250 | 71 |
| 362 | 20240418 | 140300 | 6765292100 | 47300 | 47300 | 47300 | 47250 | 127 |
| 363 | 20240418 | 140200 | 6759285050 | 47300 | 47300 | 47300 | 47250 | 105 |
| 364 | 20240418 | 140100 | 6754321050 | 47300 | 47350 | 47350 | 47250 | 480 |
| 365 | 20240418 | 140000 | 6731627100 | 47300 | 47300 | 47350 | 47300 | 228 |
| 366 | 20240418 | 135900 | 6720842200 | 47300 | 47250 | 47300 | 47250 | 152 |
| 367 | 20240418 | 135800 | 6713653750 | 47300 | 47250 | 47300 | 47250 | 142 |
| 368 | 20240418 | 135700 | 6706940200 | 47300 | 47350 | 47350 | 47300 | 266 |
| 369 | 20240418 | 135600 | 6694355650 | 47300 | 47350 | 47350 | 47300 | 155 |
| 370 | 20240418 | 135500 | 6687017950 | 47300 | 47300 | 47350 | 47300 | 102 |
| 371 | 20240418 | 135400 | 6682190600 | 47300 | 47300 | 47300 | 47300 | 37 |
| 372 | 20240418 | 135300 | 6680440500 | 47300 | 47300 | 47300 | 47250 | 201 |
| 373 | 20240418 | 135200 | 6670940350 | 47300 | 47250 | 47300 | 47250 | 155 |
| 374 | 20240418 | 135100 | 6663611650 | 47200 | 47250 | 47250 | 47200 | 225 |
| 375 | 20240418 | 135000 | 6652988800 | 47250 | 47300 | 47300 | 47250 | 476 |
| 376 | 20240418 | 134900 | 6630492800 | 47300 | 47300 | 47400 | 47300 | 247 |
| 377 | 20240418 | 134800 | 6618799950 | 47300 | 47300 | 47300 | 47250 | 197 |
| 378 | 20240418 | 134700 | 6609482150 | 47350 | 47350 | 47350 | 47350 | 558 |
| 379 | 20240418 | 134600 | 6583060850 | 47350 | 47400 | 47400 | 47350 | 54 |
| 380 | 20240418 | 134500 | 6580503650 | 47400 | 47400 | 47400 | 47350 | 274 |
| 381 | 20240418 | 134400 | 6567516900 | 47350 | 47350 | 47400 | 47350 | 35 |
| 382 | 20240418 | 134300 | 6565859400 | 47400 | 47400 | 47400 | 47350 | 225 |
| 383 | 20240418 | 134200 | 6555203300 | 47400 | 47350 | 47400 | 47350 | 278 |
| 384 | 20240418 | 134100 | 6542026600 | 47350 | 47400 | 47400 | 47300 | 377 |
| 385 | 20240418 | 134000 | 6524171850 | 47400 | 47400 | 47400 | 47350 | 196 |
| 386 | 20240418 | 133900 | 6514884200 | 47400 | 47350 | 47400 | 47350 | 319 |
| 387 | 20240418 | 133800 | 6499775350 | 47300 | 47250 | 47300 | 47250 | 282 |
| 388 | 20240418 | 133700 | 6486439100 | 47250 | 47350 | 47350 | 47250 | 962 |
| 389 | 20240418 | 133600 | 6440939450 | 47400 | 47400 | 47400 | 47400 | 157 |
| 390 | 20240418 | 133500 | 6433497650 | 47400 | 47400 | 47400 | 47350 | 52 |
| 391 | 20240418 | 133400 | 6431033750 | 47400 | 47400 | 47400 | 47400 | 165 |
| 392 | 20240418 | 133300 | 6423212750 | 47350 | 47400 | 47400 | 47350 | 240 |
| 393 | 20240418 | 133200 | 6411836800 | 47400 | 47400 | 47400 | 47400 | 137 |
| 394 | 20240418 | 133100 | 6405343000 | 47400 | 47350 | 47400 | 47350 | 640 |
| 395 | 20240418 | 133000 | 6375013050 | 47350 | 47400 | 47400 | 47350 | 207 |
| 396 | 20240418 | 132900 | 6365209100 | 47350 | 47400 | 47400 | 47350 | 218 |
| 397 | 20240418 | 132800 | 6354876200 | 47400 | 47400 | 47450 | 47400 | 359 |
| 398 | 20240418 | 132700 | 6337859250 | 47400 | 47400 | 47400 | 47350 | 560 |
| 399 | 20240418 | 132600 | 6311333000 | 47450 | 47450 | 47450 | 47450 | 193 |
| 400 | 20240418 | 132500 | 6302175150 | 47450 | 47450 | 47450 | 47400 | 250 |
| 401 | 20240418 | 132400 | 6290316300 | 47450 | 47400 | 47500 | 47400 | 220 |
| 402 | 20240418 | 132300 | 6279879550 | 47450 | 47450 | 47500 | 47400 | 778 |
| 403 | 20240418 | 132200 | 6242961250 | 47450 | 47450 | 47450 | 47400 | 203 |
| 404 | 20240418 | 132100 | 6233330050 | 47450 | 47400 | 47450 | 47350 | 358 |
| 405 | 20240418 | 132000 | 6216350650 | 47400 | 47400 | 47400 | 47350 | 476 |
| 406 | 20240418 | 131900 | 6193802800 | 47400 | 47300 | 47400 | 47250 | 651 |
| 407 | 20240418 | 131800 | 6162990150 | 47300 | 47200 | 47300 | 47200 | 637 |
| 408 | 20240418 | 131700 | 6132883600 | 47200 | 47050 | 47200 | 47050 | 568 |
| 409 | 20240418 | 131600 | 6106116500 | 47050 | 47000 | 47050 | 46900 | 562 |
| 410 | 20240418 | 131500 | 6079718350 | 46950 | 46900 | 46950 | 46900 | 444 |
| 411 | 20240418 | 131400 | 6058882300 | 46900 | 46900 | 46950 | 46900 | 61 |
| 412 | 20240418 | 131300 | 6056021300 | 46850 | 46750 | 46850 | 46750 | 696 |
| 413 | 20240418 | 131200 | 6023449700 | 46750 | 46800 | 46800 | 46750 | 164 |
| 414 | 20240418 | 131100 | 6015781400 | 46750 | 46800 | 46850 | 46750 | 141 |
| 415 | 20240418 | 131000 | 6009186100 | 46850 | 46800 | 46850 | 46800 | 239 |
| 416 | 20240418 | 130900 | 5997993150 | 46750 | 46800 | 46850 | 46750 | 700 |
| 417 | 20240418 | 130800 | 5965250000 | 46850 | 46850 | 46850 | 46800 | 426 |
| 418 | 20240418 | 130700 | 5945306200 | 46850 | 46900 | 47000 | 46850 | 134 |
| 419 | 20240418 | 130600 | 5939022750 | 46900 | 46900 | 46900 | 46850 | 187 |
| 420 | 20240418 | 130500 | 5930252550 | 46950 | 46900 | 46950 | 46900 | 117 |
| 421 | 20240418 | 130400 | 5924763650 | 46950 | 47000 | 47000 | 46950 | 276 |
| 422 | 20240418 | 130300 | 5911792850 | 47000 | 47000 | 47050 | 46950 | 397 |
| 423 | 20240418 | 130200 | 5893138000 | 47000 | 47050 | 47100 | 47000 | 202 |
| 424 | 20240418 | 130100 | 5883633800 | 47050 | 47050 | 47050 | 47050 | 63 |
| 425 | 20240418 | 130000 | 5880669650 | 47050 | 47000 | 47100 | 47000 | 132 |
| 426 | 20240418 | 125900 | 5874461700 | 47000 | 46950 | 47000 | 46900 | 45 |
| 427 | 20240418 | 125800 | 5872347650 | 47000 | 47050 | 47050 | 47000 | 94 |
| 428 | 20240418 | 125700 | 5867928350 | 47100 | 47000 | 47100 | 47000 | 159 |
| 429 | 20240418 | 125600 | 5860443250 | 47000 | 47000 | 47000 | 46950 | 239 |
| 430 | 20240418 | 125500 | 5849210500 | 47000 | 47000 | 47000 | 46900 | 77 |
| 431 | 20240418 | 125400 | 5845591700 | 46800 | 46950 | 47050 | 46800 | 662 |
| 432 | 20240418 | 125300 | 5814562350 | 46950 | 47000 | 47000 | 46900 | 170 |
| 433 | 20240418 | 125200 | 5806582250 | 47050 | 47150 | 47150 | 46950 | 2720 |
| 434 | 20240418 | 125100 | 5678662400 | 47200 | 47250 | 47250 | 47200 | 161 |
| 435 | 20240418 | 125000 | 5671060450 | 47150 | 47200 | 47200 | 47150 | 315 |
| 436 | 20240418 | 124900 | 5656202200 | 47250 | 47250 | 47300 | 47250 | 139 |
| 437 | 20240418 | 124800 | 5649630250 | 47150 | 47250 | 47250 | 47150 | 32 |
| 438 | 20240418 | 124700 | 5648120700 | 47200 | 47250 | 47250 | 47200 | 159 |
| 439 | 20240418 | 124600 | 5640608300 | 47250 | 47200 | 47250 | 47200 | 12 |
| 440 | 20240418 | 124500 | 5640041600 | 47300 | 47200 | 47300 | 47150 | 195 |
| 441 | 20240418 | 124400 | 5630836850 | 47200 | 47200 | 47250 | 47200 | 136 |
| 442 | 20240418 | 124300 | 5624416300 | 47200 | 47200 | 47250 | 47200 | 32 |
| 443 | 20240418 | 124200 | 5622905600 | 47200 | 47200 | 47250 | 47200 | 179 |
| 444 | 20240418 | 124100 | 5614455650 | 47200 | 47200 | 47200 | 47200 | 85 |
| 445 | 20240418 | 124000 | 5610443650 | 47200 | 47150 | 47200 | 47150 | 83 |
| 446 | 20240418 | 123900 | 5606527700 | 47150 | 47150 | 47150 | 47150 | 48 |
| 447 | 20240418 | 123800 | 5604264500 | 47150 | 47200 | 47200 | 47100 | 1107 |
| 448 | 20240418 | 123700 | 5552111150 | 47150 | 47200 | 47200 | 47100 | 619 |
| 449 | 20240418 | 123600 | 5522940100 | 47200 | 47200 | 47200 | 47200 | 57 |
| 450 | 20240418 | 123500 | 5520249700 | 47200 | 47150 | 47250 | 47150 | 48 |
| 451 | 20240418 | 123400 | 5517983700 | 47150 | 47200 | 47250 | 47150 | 719 |
| 452 | 20240418 | 123300 | 5484073850 | 47150 | 47200 | 47200 | 47150 | 64 |
| 453 | 20240418 | 123200 | 5481053800 | 47200 | 47350 | 47350 | 47200 | 149 |
| 454 | 20240418 | 123100 | 5474009200 | 47350 | 47300 | 47350 | 47300 | 539 |
| 455 | 20240418 | 123000 | 5448504550 | 47350 | 47400 | 47400 | 47350 | 101 |
| 456 | 20240418 | 122900 | 5443720900 | 47400 | 47350 | 47400 | 47350 | 198 |
| 457 | 20240418 | 122800 | 5434341350 | 47350 | 47350 | 47400 | 47350 | 202 |
| 458 | 20240418 | 122700 | 5424772900 | 47350 | 47350 | 47350 | 47350 | 55 |
| 459 | 20240418 | 122600 | 5422168650 | 47350 | 47300 | 47350 | 47300 | 52 |
| 460 | 20240418 | 122500 | 5419708750 | 47300 | 47400 | 47400 | 47300 | 118 |
| 461 | 20240418 | 122400 | 5414121800 | 47350 | 47350 | 47350 | 47350 | 175 |
| 462 | 20240418 | 122300 | 5405835550 | 47350 | 47400 | 47400 | 47350 | 113 |
| 463 | 20240418 | 122200 | 5400483450 | 47350 | 47350 | 47350 | 47350 | 7 |
| 464 | 20240418 | 122100 | 5400152000 | 47350 | 47300 | 47400 | 47300 | 181 |
| 465 | 20240418 | 122000 | 5391582900 | 47300 | 47350 | 47350 | 47300 | 201 |
| 466 | 20240418 | 121900 | 5382069250 | 47350 | 47250 | 47350 | 47150 | 275 |
| 467 | 20240418 | 121800 | 5369091700 | 47300 | 47300 | 47300 | 47300 | 81 |
| 468 | 20240418 | 121700 | 5365260400 | 47300 | 47300 | 47300 | 47300 | 423 |
| 469 | 20240418 | 121600 | 5345252500 | 47300 | 47400 | 47400 | 47300 | 93 |
| 470 | 20240418 | 121500 | 5340852800 | 47350 | 47350 | 47350 | 47300 | 208 |
| 471 | 20240418 | 121400 | 5331006550 | 47350 | 47350 | 47350 | 47300 | 36 |
| 472 | 20240418 | 121300 | 5329302300 | 47300 | 47350 | 47350 | 47300 | 177 |
| 473 | 20240418 | 121200 | 5320924250 | 47300 | 47300 | 47300 | 47300 | 126 |
| 474 | 20240418 | 121100 | 5314964450 | 47300 | 47350 | 47350 | 47300 | 24 |
| 475 | 20240418 | 121000 | 5313828550 | 47250 | 47300 | 47300 | 47250 | 189 |
| 476 | 20240418 | 120900 | 5304891750 | 47350 | 47400 | 47400 | 47350 | 104 |
| 477 | 20240418 | 120800 | 5299963600 | 47350 | 47300 | 47350 | 47300 | 152 |
| 478 | 20240418 | 120700 | 5292766700 | 47350 | 47300 | 47350 | 47300 | 38 |
| 479 | 20240418 | 120600 | 5290967650 | 47300 | 47200 | 47300 | 47200 | 125 |
| 480 | 20240418 | 120500 | 5285058050 | 47200 | 47300 | 47300 | 47200 | 89 |
| 481 | 20240418 | 120400 | 5280853950 | 47300 | 47350 | 47350 | 47300 | 62 |
| 482 | 20240418 | 120300 | 5277918600 | 47300 | 47400 | 47400 | 47300 | 143 |
| 483 | 20240418 | 120200 | 5271148000 | 47300 | 47400 | 47400 | 47300 | 102 |
| 484 | 20240418 | 120100 | 5266318300 | 47100 | 47400 | 47400 | 47100 | 795 |
| 485 | 20240418 | 120000 | 5228784900 | 47500 | 47400 | 47500 | 47400 | 84 |
| 486 | 20240418 | 115900 | 5224802150 | 47400 | 47500 | 47500 | 47350 | 570 |
| 487 | 20240418 | 115800 | 5197768750 | 47500 | 47500 | 47500 | 47500 | 247 |
| 488 | 20240418 | 115700 | 5186036250 | 47500 | 47450 | 47500 | 47450 | 221 |
| 489 | 20240418 | 115600 | 5175539250 | 47500 | 47500 | 47500 | 47500 | 724 |
| 490 | 20240418 | 115500 | 5141149250 | 47500 | 47450 | 47500 | 47450 | 110 |
| 491 | 20240418 | 115400 | 5135926800 | 47450 | 47450 | 47500 | 47450 | 545 |
| 492 | 20240418 | 115300 | 5110044000 | 47450 | 47500 | 47500 | 47450 | 256 |
| 493 | 20240418 | 115200 | 5097887150 | 47500 | 47450 | 47500 | 47450 | 304 |
| 494 | 20240418 | 115100 | 5083453300 | 47500 | 47500 | 47500 | 47450 | 579 |
| 495 | 20240418 | 115000 | 5055956250 | 47500 | 47450 | 47500 | 47450 | 291 |
| 496 | 20240418 | 114900 | 5042140650 | 47500 | 47400 | 47500 | 47400 | 656 |
| 497 | 20240418 | 114800 | 5011016900 | 47400 | 47350 | 47400 | 47350 | 363 |
| 498 | 20240418 | 114700 | 4993815950 | 47350 | 47350 | 47400 | 47300 | 272 |
| 499 | 20240418 | 114600 | 4980933150 | 47350 | 47350 | 47350 | 47300 | 271 |
| 500 | 20240418 | 114500 | 4968101800 | 47300 | 47300 | 47350 | 47300 | 193 |
| 501 | 20240418 | 114400 | 4958971650 | 47300 | 47300 | 47300 | 47300 | 135 |
| 502 | 20240418 | 114300 | 4952586150 | 47300 | 47300 | 47300 | 47250 | 91 |
| 503 | 20240418 | 114200 | 4948282400 | 47250 | 47250 | 47250 | 47250 | 356 |
| 504 | 20240418 | 114100 | 4931461400 | 47250 | 47300 | 47300 | 47250 | 168 |
| 505 | 20240418 | 114000 | 4923517850 | 47300 | 47250 | 47300 | 47200 | 752 |
| 506 | 20240418 | 113900 | 4887962200 | 47200 | 47250 | 47300 | 47200 | 1485 |
| 507 | 20240418 | 113800 | 4817832350 | 47250 | 47350 | 47350 | 47250 | 627 |
| 508 | 20240418 | 113700 | 4788179800 | 47350 | 47350 | 47350 | 47300 | 297 |
| 509 | 20240418 | 113600 | 4774119900 | 47350 | 47250 | 47350 | 47250 | 295 |
| 510 | 20240418 | 113500 | 4760172750 | 47250 | 47250 | 47250 | 47250 | 232 |
| 511 | 20240418 | 113400 | 4749210750 | 47200 | 47200 | 47300 | 47200 | 226 |
| 512 | 20240418 | 113300 | 4738533000 | 47200 | 47200 | 47250 | 47200 | 147 |
| 513 | 20240418 | 113200 | 4731589150 | 47200 | 47250 | 47300 | 47200 | 309 |
| 514 | 20240418 | 113100 | 4716994700 | 47150 | 47400 | 47400 | 47150 | 879 |
| 515 | 20240418 | 113000 | 4675466750 | 47450 | 47450 | 47500 | 47450 | 339 |
| 516 | 20240418 | 112900 | 4659374950 | 47450 | 47400 | 47450 | 47400 | 376 |
| 517 | 20240418 | 112800 | 4641534250 | 47450 | 47450 | 47500 | 47400 | 1166 |
| 518 | 20240418 | 112700 | 4586238500 | 47450 | 47500 | 47500 | 47450 | 617 |
| 519 | 20240418 | 112600 | 4556933800 | 47500 | 47500 | 47500 | 47400 | 1075 |
| 520 | 20240418 | 112500 | 4505895300 | 47450 | 47500 | 47500 | 47450 | 531 |
| 521 | 20240418 | 112400 | 4480673150 | 47500 | 47500 | 47500 | 47450 | 938 |
| 522 | 20240418 | 112300 | 4436148100 | 47500 | 47550 | 47550 | 47500 | 965 |
| 523 | 20240418 | 112200 | 4390308950 | 47500 | 47450 | 47500 | 47450 | 1990 |
| 524 | 20240418 | 112100 | 4295785850 | 47400 | 47400 | 47500 | 47400 | 2562 |
| 525 | 20240418 | 112000 | 4174267250 | 47400 | 47400 | 47400 | 47350 | 701 |
| 526 | 20240418 | 111900 | 4141043400 | 47400 | 47400 | 47400 | 47350 | 369 |
| 527 | 20240418 | 111800 | 4123560300 | 47350 | 47400 | 47400 | 47350 | 701 |
| 528 | 20240418 | 111700 | 4090364250 | 47400 | 47400 | 47400 | 47350 | 651 |
| 529 | 20240418 | 111600 | 4059522100 | 47400 | 47400 | 47400 | 47350 | 299 |
| 530 | 20240418 | 111500 | 4045351200 | 47400 | 47400 | 47400 | 47350 | 166 |
| 531 | 20240418 | 111400 | 4037483450 | 47350 | 47300 | 47350 | 47300 | 1071 |
| 532 | 20240418 | 111300 | 3986792350 | 47250 | 47300 | 47300 | 47250 | 234 |
| 533 | 20240418 | 111200 | 3975729800 | 47300 | 47300 | 47300 | 47250 | 400 |
| 534 | 20240418 | 111100 | 3956815400 | 47300 | 47300 | 47300 | 47250 | 343 |
| 535 | 20240418 | 111000 | 3940594700 | 47300 | 47250 | 47300 | 47200 | 1035 |
| 536 | 20240418 | 110900 | 3891677250 | 47200 | 47200 | 47250 | 47150 | 387 |
| 537 | 20240418 | 110800 | 3873411150 | 47200 | 47150 | 47200 | 47150 | 1074 |
| 538 | 20240418 | 110700 | 3822759600 | 47050 | 47100 | 47150 | 47000 | 985 |
| 539 | 20240418 | 110600 | 3776359650 | 47100 | 47150 | 47150 | 47100 | 242 |
| 540 | 20240418 | 110500 | 3764959600 | 47200 | 47100 | 47200 | 47100 | 229 |
| 541 | 20240418 | 110400 | 3754162700 | 47150 | 47100 | 47150 | 47100 | 556 |
| 542 | 20240418 | 110300 | 3727951150 | 47100 | 47050 | 47100 | 47050 | 941 |
| 543 | 20240418 | 110200 | 3683633950 | 47050 | 47100 | 47100 | 47000 | 234 |
| 544 | 20240418 | 110100 | 3672626200 | 47100 | 47000 | 47100 | 47000 | 1000 |
| 545 | 20240418 | 110000 | 3625611050 | 47000 | 47050 | 47100 | 46850 | 3752 |
| 546 | 20240418 | 105900 | 3449756850 | 47050 | 46900 | 47050 | 46900 | 4342 |
| 547 | 20240418 | 105800 | 3245786000 | 46900 | 46900 | 46900 | 46900 | 152 |
| 548 | 20240418 | 105700 | 3238657200 | 46900 | 46850 | 46900 | 46850 | 347 |
| 549 | 20240418 | 105600 | 3222383450 | 46900 | 46850 | 46900 | 46850 | 183 |
| 550 | 20240418 | 105500 | 3213803000 | 46850 | 46900 | 46900 | 46850 | 145 |
| 551 | 20240418 | 105400 | 3207005500 | 46900 | 46900 | 46950 | 46900 | 1634 |
| 552 | 20240418 | 105300 | 3130294200 | 46900 | 46900 | 46900 | 46900 | 457 |
| 553 | 20240418 | 105200 | 3108860900 | 46850 | 46850 | 46850 | 46800 | 170 |
| 554 | 20240418 | 105100 | 3100896950 | 46900 | 46750 | 46900 | 46750 | 1266 |
| 555 | 20240418 | 105000 | 3041647550 | 46700 | 46750 | 46750 | 46700 | 505 |
| 556 | 20240418 | 104900 | 3018063800 | 46750 | 46750 | 46750 | 46700 | 183 |
| 557 | 20240418 | 104800 | 3009508650 | 46700 | 46700 | 46700 | 46700 | 55 |
| 558 | 20240418 | 104700 | 3006940150 | 46700 | 46750 | 46750 | 46700 | 582 |
| 559 | 20240418 | 104600 | 2979732000 | 46700 | 46800 | 46800 | 46700 | 278 |
| 560 | 20240418 | 104500 | 2966726300 | 46800 | 46700 | 46800 | 46650 | 917 |
| 561 | 20240418 | 104400 | 2923894900 | 46650 | 46650 | 46650 | 46650 | 225 |
| 562 | 20240418 | 104300 | 2913398650 | 46650 | 46650 | 46700 | 46650 | 69 |
| 563 | 20240418 | 104200 | 2910179500 | 46700 | 46750 | 46750 | 46700 | 410 |
| 564 | 20240418 | 104100 | 2891023400 | 46750 | 46700 | 46750 | 46700 | 1068 |
| 565 | 20240418 | 104000 | 2841142400 | 46700 | 46650 | 46700 | 46650 | 958 |
| 566 | 20240418 | 103900 | 2796442250 | 46600 | 46650 | 46650 | 46600 | 187 |
| 567 | 20240418 | 103800 | 2787726800 | 46650 | 46650 | 46650 | 46650 | 200 |
| 568 | 20240418 | 103700 | 2778396800 | 46600 | 46650 | 46700 | 46600 | 97 |
| 569 | 20240418 | 103600 | 2773870550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 570 | 20240418 | 103500 | 2773870550 | 46550 | 46700 | 46700 | 46550 | 371 |
| 571 | 20240418 | 103400 | 2756569000 | 46650 | 46600 | 46650 | 46600 | 62 |
| 572 | 20240418 | 103300 | 2753677550 | 46600 | 46600 | 46600 | 46600 | 19 |
| 573 | 20240418 | 103200 | 2752792150 | 46600 | 46700 | 46700 | 46600 | 279 |
| 574 | 20240418 | 103100 | 2739778450 | 46700 | 46700 | 46700 | 46700 | 115 |
| 575 | 20240418 | 103000 | 2734407950 | 46750 | 46700 | 46750 | 46650 | 93 |
| 576 | 20240418 | 102900 | 2730065300 | 46650 | 46650 | 46700 | 46650 | 92 |
| 577 | 20240418 | 102800 | 2725769500 | 46700 | 46700 | 46700 | 46700 | 137 |
| 578 | 20240418 | 102700 | 2719371600 | 46650 | 46700 | 46700 | 46650 | 52 |
| 579 | 20240418 | 102600 | 2716944250 | 46650 | 46700 | 46700 | 46650 | 85 |
| 580 | 20240418 | 102500 | 2712974800 | 46700 | 46650 | 46700 | 46650 | 88 |
| 581 | 20240418 | 102400 | 2708866350 | 46650 | 46750 | 46750 | 46650 | 220 |
| 582 | 20240418 | 102300 | 2698597350 | 46750 | 46750 | 46750 | 46650 | 96 |
| 583 | 20240418 | 102200 | 2694110600 | 46650 | 46700 | 46700 | 46650 | 119 |
| 584 | 20240418 | 102100 | 2688555100 | 46700 | 46600 | 46700 | 46600 | 144 |
| 585 | 20240418 | 102000 | 2681837900 | 46600 | 46700 | 46700 | 46600 | 52 |
| 586 | 20240418 | 101900 | 2679414050 | 46600 | 46650 | 46650 | 46600 | 125 |
| 587 | 20240418 | 101800 | 2673585300 | 46700 | 46650 | 46700 | 46600 | 145 |
| 588 | 20240418 | 101700 | 2666825250 | 46550 | 46700 | 46700 | 46550 | 204 |
| 589 | 20240418 | 101600 | 2657298900 | 46750 | 46700 | 46750 | 46500 | 367 |
| 590 | 20240418 | 101500 | 2640178650 | 46700 | 46700 | 46750 | 46700 | 55 |
| 591 | 20240418 | 101400 | 2637610100 | 46700 | 46700 | 46700 | 46700 | 35 |
| 592 | 20240418 | 101300 | 2635975600 | 46700 | 46550 | 46700 | 46550 | 289 |
| 593 | 20240418 | 101200 | 2622494650 | 46550 | 46450 | 46550 | 46400 | 141 |
| 594 | 20240418 | 101100 | 2615945450 | 46450 | 46550 | 46550 | 46450 | 417 |
| 595 | 20240418 | 101000 | 2596572200 | 46550 | 46650 | 46650 | 46500 | 216 |
| 596 | 20240418 | 100900 | 2586515500 | 46650 | 46500 | 46650 | 46500 | 133 |
| 597 | 20240418 | 100800 | 2580328000 | 46500 | 46500 | 46500 | 46450 | 176 |
| 598 | 20240418 | 100700 | 2572149700 | 46500 | 46600 | 46600 | 46500 | 880 |
| 599 | 20240418 | 100600 | 2531211950 | 46650 | 46650 | 46650 | 46650 | 127 |
| 600 | 20240418 | 100500 | 2525287400 | 46600 | 46700 | 46700 | 46600 | 260 |
| 601 | 20240418 | 100400 | 2513165150 | 46700 | 46700 | 46750 | 46700 | 146 |
| 602 | 20240418 | 100300 | 2506343950 | 46600 | 46550 | 46700 | 46550 | 122 |
| 603 | 20240418 | 100200 | 2500654250 | 46600 | 46750 | 46750 | 46600 | 1902 |
| 604 | 20240418 | 100100 | 2411992900 | 46800 | 46650 | 46800 | 46650 | 371 |
| 605 | 20240418 | 100000 | 2394666700 | 46650 | 46650 | 46650 | 46600 | 312 |
| 606 | 20240418 | 095900 | 2380113500 | 46650 | 46650 | 46650 | 46600 | 182 |
| 607 | 20240418 | 095800 | 2371623250 | 46650 | 46650 | 46650 | 46600 | 168 |
| 608 | 20240418 | 095700 | 2363791050 | 46650 | 46750 | 46750 | 46600 | 202 |
| 609 | 20240418 | 095600 | 2354363100 | 46800 | 46750 | 46800 | 46750 | 312 |
| 610 | 20240418 | 095500 | 2339765550 | 46900 | 46800 | 46900 | 46800 | 286 |
| 611 | 20240418 | 095400 | 2326376500 | 46800 | 46950 | 47000 | 46800 | 1585 |
| 612 | 20240418 | 095300 | 2252039550 | 46950 | 46950 | 47000 | 46900 | 1401 |
| 613 | 20240418 | 095200 | 2186262450 | 46900 | 46950 | 46950 | 46900 | 1836 |
| 614 | 20240418 | 095100 | 2100065900 | 46950 | 46900 | 46950 | 46850 | 1125 |
| 615 | 20240418 | 095000 | 2047299600 | 46900 | 46650 | 46900 | 46650 | 3453 |
| 616 | 20240418 | 094900 | 1885882500 | 46650 | 46550 | 46650 | 46500 | 2912 |
| 617 | 20240418 | 094800 | 1750209600 | 46550 | 46500 | 46550 | 46500 | 615 |
| 618 | 20240418 | 094700 | 1721610150 | 46500 | 46500 | 46550 | 46500 | 368 |
| 619 | 20240418 | 094600 | 1704493350 | 46500 | 46500 | 46550 | 46500 | 946 |
| 620 | 20240418 | 094500 | 1660495800 | 46550 | 46500 | 46550 | 46500 | 402 |
| 621 | 20240418 | 094400 | 1641794350 | 46500 | 46500 | 46550 | 46500 | 328 |
| 622 | 20240418 | 094300 | 1626536500 | 46550 | 46500 | 46550 | 46450 | 762 |
| 623 | 20240418 | 094200 | 1591099750 | 46450 | 46550 | 46550 | 46450 | 1957 |
| 624 | 20240418 | 094100 | 1500112150 | 46500 | 46550 | 46550 | 46500 | 519 |
| 625 | 20240418 | 094000 | 1475956950 | 46500 | 46550 | 46550 | 46500 | 316 |
| 626 | 20240418 | 093900 | 1461251300 | 46500 | 46550 | 46550 | 46500 | 720 |
| 627 | 20240418 | 093800 | 1427757450 | 46500 | 46400 | 46500 | 46400 | 1617 |
| 628 | 20240418 | 093700 | 1352602300 | 46400 | 46400 | 46400 | 46350 | 158 |
| 629 | 20240418 | 093600 | 1345271950 | 46350 | 46250 | 46400 | 46250 | 238 |
| 630 | 20240418 | 093500 | 1334247950 | 46250 | 46300 | 46400 | 46250 | 1065 |
| 631 | 20240418 | 093400 | 1284938950 | 46250 | 46400 | 46400 | 46250 | 646 |
| 632 | 20240418 | 093300 | 1255004050 | 46450 | 46500 | 46500 | 46400 | 1271 |
| 633 | 20240418 | 093200 | 1195970250 | 46450 | 46450 | 46500 | 46400 | 529 |
| 634 | 20240418 | 093100 | 1171408800 | 46400 | 46450 | 46500 | 46400 | 1125 |
| 635 | 20240418 | 093000 | 1119172850 | 46450 | 46400 | 46450 | 46150 | 428 |
| 636 | 20240418 | 092900 | 1099299250 | 46450 | 46450 | 46500 | 46450 | 673 |
| 637 | 20240418 | 092800 | 1068027600 | 46450 | 46350 | 46500 | 46350 | 1322 |
| 638 | 20240418 | 092700 | 1006613700 | 46350 | 46350 | 46400 | 46250 | 1291 |
| 639 | 20240418 | 092600 | 946806900 | 46300 | 46300 | 46350 | 46300 | 417 |
| 640 | 20240418 | 092500 | 927487950 | 46300 | 46350 | 46350 | 46300 | 442 |
| 641 | 20240418 | 092400 | 907013900 | 46350 | 46350 | 46400 | 46300 | 777 |
| 642 | 20240418 | 092300 | 871005500 | 46300 | 46200 | 46300 | 46200 | 1008 |
| 643 | 20240418 | 092200 | 824394700 | 46200 | 46150 | 46250 | 46150 | 480 |
| 644 | 20240418 | 092100 | 802228000 | 46150 | 46200 | 46250 | 46100 | 460 |
| 645 | 20240418 | 092000 | 780981400 | 46200 | 46050 | 46200 | 46050 | 886 |
| 646 | 20240418 | 091900 | 740120050 | 46050 | 46000 | 46100 | 46000 | 923 |
| 647 | 20240418 | 091800 | 697612350 | 46000 | 45900 | 46000 | 45900 | 286 |
| 648 | 20240418 | 091700 | 684465950 | 45900 | 45950 | 45950 | 45900 | 244 |
| 649 | 20240418 | 091600 | 673265500 | 45950 | 45850 | 45950 | 45850 | 221 |
| 650 | 20240418 | 091500 | 663126600 | 45900 | 45800 | 45950 | 45800 | 158 |
| 651 | 20240418 | 091400 | 655888350 | 45800 | 45950 | 46050 | 45800 | 1466 |
| 652 | 20240418 | 091300 | 588672250 | 45950 | 46000 | 46000 | 45900 | 848 |
| 653 | 20240418 | 091200 | 549708050 | 46050 | 46000 | 46050 | 45950 | 234 |
| 654 | 20240418 | 091100 | 538945900 | 45950 | 46000 | 46100 | 45850 | 382 |
| 655 | 20240418 | 091000 | 521391800 | 46000 | 46050 | 46100 | 45950 | 387 |
| 656 | 20240418 | 090900 | 503588600 | 46100 | 46000 | 46100 | 46000 | 343 |
| 657 | 20240418 | 090800 | 487806000 | 46000 | 45900 | 46000 | 45850 | 686 |
| 658 | 20240418 | 090700 | 456295000 | 45850 | 45850 | 45850 | 45800 | 276 |
| 659 | 20240418 | 090600 | 443642900 | 45900 | 45950 | 45950 | 45600 | 978 |
| 660 | 20240418 | 090500 | 398848650 | 45800 | 45800 | 45950 | 45750 | 850 |
| 661 | 20240418 | 090400 | 359927850 | 45700 | 45700 | 45700 | 45600 | 1237 |
| 662 | 20240418 | 090300 | 303468700 | 45700 | 45750 | 45750 | 45650 | 569 |
| 663 | 20240418 | 090200 | 277473350 | 45700 | 45700 | 45800 | 45650 | 1005 |
| 664 | 20240418 | 090100 | 231561500 | 45600 | 46000 | 46200 | 45600 | 1504 |
| 665 | 20240418 | 090000 | 162394050 | 46000 | 45500 | 46000 | 45450 | 3565 |