36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 195800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 3 | 20240418 | 195700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240418 | 195600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240418 | 195500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240418 | 195400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240418 | 195300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240418 | 195200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240418 | 195100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240418 | 195000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240418 | 194900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240418 | 194800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240418 | 194700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240418 | 194600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240418 | 194500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240418 | 194400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240418 | 194300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240418 | 194200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240418 | 194100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240418 | 194000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240418 | 193900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240418 | 193800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240418 | 193700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240418 | 193600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240418 | 193500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240418 | 193400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240418 | 193300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240418 | 193200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240418 | 193100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240418 | 193000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240418 | 192900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240418 | 192800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 33 | 20240418 | 192700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240418 | 192600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240418 | 192500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240418 | 192400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240418 | 192300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240418 | 192200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240418 | 192100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240418 | 192000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240418 | 191900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240418 | 191800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240418 | 191700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240418 | 191600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240418 | 191500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240418 | 191400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240418 | 191300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240418 | 191200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240418 | 191100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240418 | 191000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240418 | 190900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240418 | 190800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240418 | 190700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240418 | 190600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240418 | 190500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240418 | 190400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240418 | 190300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240418 | 190200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240418 | 190100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240418 | 190000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240418 | 185900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240418 | 185800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 63 | 20240418 | 185700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240418 | 185600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240418 | 185500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240418 | 185400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240418 | 185300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240418 | 185200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240418 | 185100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240418 | 185000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240418 | 184900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240418 | 184800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240418 | 184700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240418 | 184600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240418 | 184500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240418 | 184400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240418 | 184300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240418 | 184200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240418 | 184100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240418 | 184000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240418 | 183900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240418 | 183800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240418 | 183700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240418 | 183600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240418 | 183500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240418 | 183400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240418 | 183300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240418 | 183200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240418 | 183100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240418 | 183000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240418 | 182900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240418 | 182800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 93 | 20240418 | 182700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240418 | 182600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240418 | 182500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240418 | 182400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240418 | 182300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240418 | 182200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240418 | 182100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240418 | 182000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240418 | 181900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240418 | 181800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240418 | 181700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240418 | 181600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240418 | 181500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240418 | 181400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240418 | 181300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240418 | 181200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240418 | 181100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240418 | 181000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240418 | 180900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240418 | 180800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240418 | 180700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240418 | 180600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240418 | 180500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240418 | 180400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240418 | 180300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240418 | 180200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240418 | 180100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240418 | 180000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240418 | 175900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240418 | 175800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 123 | 20240418 | 175700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240418 | 175600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240418 | 175500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240418 | 175400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240418 | 175300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240418 | 175200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240418 | 175100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240418 | 175000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240418 | 174900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240418 | 174800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240418 | 174700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240418 | 174600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240418 | 174500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240418 | 174400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240418 | 174300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240418 | 174200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240418 | 174100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240418 | 174000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240418 | 173900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240418 | 173800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240418 | 173700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240418 | 173600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240418 | 173500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240418 | 173400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240418 | 173300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240418 | 173200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240418 | 173100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240418 | 173000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240418 | 172900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240418 | 172800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 153 | 20240418 | 172700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240418 | 172600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240418 | 172500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240418 | 172400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240418 | 172300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240418 | 172200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240418 | 172100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240418 | 172000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240418 | 171900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240418 | 171800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240418 | 171700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240418 | 171600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240418 | 171500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240418 | 171400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240418 | 171300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240418 | 171200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240418 | 171100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240418 | 171000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240418 | 170900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240418 | 170800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240418 | 170700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240418 | 170600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240418 | 170500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240418 | 170400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240418 | 170300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240418 | 170200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240418 | 170100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240418 | 170000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240418 | 165900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240418 | 165800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 183 | 20240418 | 165700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240418 | 165600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240418 | 165500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240418 | 165400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240418 | 165300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240418 | 165200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240418 | 165100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240418 | 165000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240418 | 164900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240418 | 164800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240418 | 164700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240418 | 164600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240418 | 164500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240418 | 164400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240418 | 164300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240418 | 164200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240418 | 164100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240418 | 164000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240418 | 163900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240418 | 163800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240418 | 163700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240418 | 163600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240418 | 163500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240418 | 163400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240418 | 163300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240418 | 163200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240418 | 163100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240418 | 163000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240418 | 162900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240418 | 162800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 213 | 20240418 | 162700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240418 | 162600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240418 | 162500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240418 | 162400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240418 | 162300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240418 | 162200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240418 | 162100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240418 | 162000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240418 | 161900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240418 | 161800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240418 | 161700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240418 | 161600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240418 | 161500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240418 | 161400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240418 | 161300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240418 | 161200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240418 | 161100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240418 | 161000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240418 | 160900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240418 | 160800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240418 | 160700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240418 | 160600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240418 | 160500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240418 | 160400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240418 | 160300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240418 | 160200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240418 | 160100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240418 | 160000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240418 | 155900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240418 | 155800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 243 | 20240418 | 155700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240418 | 155600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240418 | 155500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240418 | 155400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240418 | 155300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240418 | 155200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240418 | 155100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240418 | 155000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240418 | 154900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240418 | 154800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240418 | 154700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240418 | 154600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240418 | 154500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240418 | 154400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240418 | 154300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240418 | 154200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240418 | 154100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240418 | 154000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240418 | 153900 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240418 | 153800 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240418 | 153700 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240418 | 153600 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240418 | 153500 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20240418 | 153400 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20240418 | 153300 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20240418 | 153200 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20240418 | 153100 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20240418 | 153000 | 20785216400 | 48000 | 48000 | 48000 | 48000 | 6479 |
| 271 | 20240418 | 152900 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20240418 | 152800 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 273 | 20240418 | 152700 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20240418 | 152600 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20240418 | 152500 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20240418 | 152400 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20240418 | 152300 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20240418 | 152200 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20240418 | 152100 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20240418 | 152000 | 20474224400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20240418 | 151900 | 20474224400 | 48100 | 48050 | 48100 | 48000 | 3210 |
| 282 | 20240418 | 151800 | 20319996100 | 48100 | 48050 | 48100 | 48050 | 635 |
| 283 | 20240418 | 151700 | 20289477500 | 48050 | 48100 | 48100 | 48050 | 819 |
| 284 | 20240418 | 151600 | 20250112100 | 48050 | 48050 | 48050 | 48000 | 1220 |
| 285 | 20240418 | 151500 | 20191501000 | 48000 | 48050 | 48100 | 47950 | 1256 |
| 286 | 20240418 | 151400 | 20131182000 | 48000 | 48050 | 48100 | 48000 | 3962 |
| 287 | 20240418 | 151300 | 19940908300 | 48100 | 48100 | 48100 | 48050 | 504 |
| 288 | 20240418 | 151200 | 19916671400 | 48100 | 48100 | 48150 | 48050 | 1188 |
| 289 | 20240418 | 151100 | 19859524300 | 48050 | 48100 | 48100 | 48050 | 360 |
| 290 | 20240418 | 151000 | 19842214050 | 48100 | 48100 | 48150 | 48050 | 765 |
| 291 | 20240418 | 150900 | 19805409550 | 48100 | 48150 | 48150 | 48100 | 265 |
| 292 | 20240418 | 150800 | 19792659250 | 48150 | 48150 | 48200 | 48100 | 1109 |
| 293 | 20240418 | 150700 | 19739282000 | 48150 | 48100 | 48150 | 48050 | 305 |
| 294 | 20240418 | 150600 | 19724605400 | 48100 | 48150 | 48150 | 48100 | 525 |
| 295 | 20240418 | 150500 | 19699346200 | 48150 | 48100 | 48150 | 48100 | 357 |
| 296 | 20240418 | 150400 | 19682168050 | 48150 | 48150 | 48150 | 48100 | 398 |
| 297 | 20240418 | 150300 | 19663007500 | 48150 | 48150 | 48200 | 48150 | 736 |
| 298 | 20240418 | 150200 | 19627565200 | 48200 | 48200 | 48250 | 48150 | 1986 |
| 299 | 20240418 | 150100 | 19531842900 | 48250 | 48200 | 48250 | 48200 | 766 |
| 300 | 20240418 | 150000 | 19494897550 | 48200 | 48250 | 48250 | 48150 | 731 |
| 301 | 20240418 | 145900 | 19459646050 | 48250 | 48250 | 48250 | 48200 | 791 |
| 302 | 20240418 | 145800 | 19421491900 | 48250 | 48150 | 48250 | 48150 | 688 |
| 303 | 20240418 | 145700 | 19388326200 | 48150 | 48100 | 48200 | 48100 | 585 |
| 304 | 20240418 | 145600 | 19360169750 | 48100 | 48150 | 48150 | 48100 | 1093 |
| 305 | 20240418 | 145500 | 19307545800 | 48150 | 48050 | 48150 | 48050 | 302 |
| 306 | 20240418 | 145400 | 19293010000 | 48100 | 48100 | 48100 | 48050 | 291 |
| 307 | 20240418 | 145300 | 19279018200 | 48100 | 48150 | 48150 | 48050 | 373 |
| 308 | 20240418 | 145200 | 19261084450 | 48150 | 48100 | 48150 | 48100 | 904 |
| 309 | 20240418 | 145100 | 19217587000 | 48150 | 48100 | 48150 | 48050 | 460 |
| 310 | 20240418 | 145000 | 19195452850 | 48100 | 48100 | 48150 | 48100 | 288 |
| 311 | 20240418 | 144900 | 19181596200 | 48150 | 48050 | 48150 | 48050 | 445 |
| 312 | 20240418 | 144800 | 19160181500 | 48100 | 48100 | 48100 | 48050 | 248 |
| 313 | 20240418 | 144700 | 19148257200 | 48050 | 48050 | 48100 | 48050 | 323 |
| 314 | 20240418 | 144600 | 19132736950 | 48050 | 48100 | 48100 | 48050 | 326 |
| 315 | 20240418 | 144500 | 19117063500 | 48100 | 48050 | 48100 | 48050 | 396 |
| 316 | 20240418 | 144400 | 19098032550 | 48050 | 48050 | 48050 | 48000 | 328 |
| 317 | 20240418 | 144300 | 19082274400 | 48100 | 48100 | 48100 | 48050 | 197 |
| 318 | 20240418 | 144200 | 19072805250 | 48100 | 48050 | 48100 | 48050 | 317 |
| 319 | 20240418 | 144100 | 19057562300 | 48100 | 48100 | 48150 | 48000 | 613 |
| 320 | 20240418 | 144000 | 19028084050 | 48100 | 48050 | 48100 | 48050 | 802 |
| 321 | 20240418 | 143900 | 18989527950 | 48100 | 48050 | 48100 | 48000 | 423 |
| 322 | 20240418 | 143800 | 18969191800 | 48100 | 48000 | 48100 | 48000 | 381 |
| 323 | 20240418 | 143700 | 18950882900 | 48000 | 48050 | 48100 | 48000 | 210 |
| 324 | 20240418 | 143600 | 18940789100 | 48050 | 48050 | 48050 | 48000 | 830 |
| 325 | 20240418 | 143500 | 18900919200 | 48050 | 48000 | 48100 | 48000 | 607 |
| 326 | 20240418 | 143400 | 18871764100 | 48000 | 47950 | 48000 | 47950 | 379 |
| 327 | 20240418 | 143300 | 18853577300 | 48000 | 48000 | 48000 | 47950 | 341 |
| 328 | 20240418 | 143200 | 18837214400 | 48000 | 48000 | 48000 | 47950 | 225 |
| 329 | 20240418 | 143100 | 18826418000 | 48000 | 48100 | 48100 | 48000 | 1137 |
| 330 | 20240418 | 143000 | 18771832600 | 48050 | 48100 | 48100 | 48000 | 758 |
| 331 | 20240418 | 142900 | 18735426350 | 48050 | 48000 | 48050 | 47950 | 545 |
| 332 | 20240418 | 142800 | 18709262200 | 47950 | 48000 | 48000 | 47950 | 240 |
| 333 | 20240418 | 142700 | 18697754000 | 48000 | 48000 | 48100 | 48000 | 753 |
| 334 | 20240418 | 142600 | 18661600300 | 48100 | 48100 | 48100 | 48050 | 271 |
| 335 | 20240418 | 142500 | 18648566600 | 48150 | 48100 | 48150 | 48100 | 343 |
| 336 | 20240418 | 142400 | 18632061600 | 48150 | 48000 | 48150 | 48000 | 258 |
| 337 | 20240418 | 142300 | 18619660800 | 48000 | 48100 | 48150 | 47950 | 1544 |
| 338 | 20240418 | 142200 | 18545555200 | 48050 | 48150 | 48200 | 48050 | 1129 |
| 339 | 20240418 | 142100 | 18491213000 | 48150 | 48150 | 48200 | 48100 | 1113 |
| 340 | 20240418 | 142000 | 18437630600 | 48150 | 48100 | 48150 | 48050 | 264 |
| 341 | 20240418 | 141900 | 18424925700 | 48100 | 48100 | 48100 | 48050 | 507 |
| 342 | 20240418 | 141800 | 18400549750 | 48100 | 48150 | 48150 | 48100 | 404 |
| 343 | 20240418 | 141700 | 18381116750 | 48100 | 48150 | 48250 | 48000 | 1186 |
| 344 | 20240418 | 141600 | 18323977450 | 48050 | 48100 | 48250 | 48000 | 3239 |
| 345 | 20240418 | 141500 | 18168057600 | 48050 | 48050 | 48050 | 48050 | 664 |
| 346 | 20240418 | 141400 | 18136152400 | 48050 | 47900 | 48050 | 47900 | 1938 |
| 347 | 20240418 | 141300 | 18043172850 | 47900 | 47850 | 47900 | 47800 | 1045 |
| 348 | 20240418 | 141200 | 17993148800 | 47850 | 47850 | 47900 | 47850 | 314 |
| 349 | 20240418 | 141100 | 17978120400 | 47900 | 47750 | 47900 | 47700 | 1154 |
| 350 | 20240418 | 141000 | 17922996850 | 47750 | 47700 | 47750 | 47700 | 148 |
| 351 | 20240418 | 140900 | 17915933600 | 47700 | 47800 | 47800 | 47700 | 359 |
| 352 | 20240418 | 140800 | 17898792900 | 47800 | 47800 | 47800 | 47750 | 739 |
| 353 | 20240418 | 140700 | 17863502900 | 47800 | 47850 | 47900 | 47800 | 1486 |
| 354 | 20240418 | 140600 | 17792434450 | 47900 | 47900 | 47950 | 47900 | 369 |
| 355 | 20240418 | 140500 | 17774756350 | 47900 | 47850 | 47900 | 47850 | 452 |
| 356 | 20240418 | 140400 | 17753124600 | 47900 | 47900 | 47900 | 47850 | 124 |
| 357 | 20240418 | 140300 | 17747186750 | 47900 | 47850 | 47900 | 47850 | 158 |
| 358 | 20240418 | 140200 | 17739621350 | 47850 | 47900 | 47900 | 47850 | 484 |
| 359 | 20240418 | 140100 | 17716460750 | 47900 | 47900 | 47900 | 47850 | 96 |
| 360 | 20240418 | 140000 | 17711862400 | 47900 | 47900 | 47900 | 47850 | 275 |
| 361 | 20240418 | 135900 | 17698698500 | 47900 | 48000 | 48000 | 47850 | 1014 |
| 362 | 20240418 | 135800 | 17650131400 | 48000 | 47900 | 48000 | 47900 | 628 |
| 363 | 20240418 | 135700 | 17620018250 | 47950 | 47900 | 47950 | 47900 | 948 |
| 364 | 20240418 | 135600 | 17574577650 | 47900 | 47950 | 47950 | 47900 | 313 |
| 365 | 20240418 | 135500 | 17559574700 | 47950 | 47900 | 47950 | 47900 | 375 |
| 366 | 20240418 | 135400 | 17541609500 | 47950 | 48000 | 48000 | 47950 | 254 |
| 367 | 20240418 | 135300 | 17529428400 | 48000 | 47950 | 48050 | 47950 | 504 |
| 368 | 20240418 | 135200 | 17505234100 | 47950 | 47950 | 48000 | 47950 | 787 |
| 369 | 20240418 | 135100 | 17467461050 | 47950 | 47900 | 47950 | 47850 | 319 |
| 370 | 20240418 | 135000 | 17452172650 | 47850 | 47900 | 47900 | 47850 | 310 |
| 371 | 20240418 | 134900 | 17437327650 | 47850 | 47850 | 47900 | 47850 | 207 |
| 372 | 20240418 | 134800 | 17427419450 | 47850 | 47850 | 47850 | 47800 | 259 |
| 373 | 20240418 | 134700 | 17415035400 | 47800 | 47850 | 47900 | 47800 | 392 |
| 374 | 20240418 | 134600 | 17396293950 | 47850 | 47800 | 47850 | 47800 | 368 |
| 375 | 20240418 | 134500 | 17378701700 | 47800 | 47900 | 48000 | 47800 | 435 |
| 376 | 20240418 | 134400 | 17357876400 | 47950 | 47950 | 48050 | 47900 | 457 |
| 377 | 20240418 | 134300 | 17335970500 | 48000 | 48000 | 48000 | 48000 | 156 |
| 378 | 20240418 | 134200 | 17328482500 | 48000 | 48050 | 48050 | 48000 | 1712 |
| 379 | 20240418 | 134100 | 17246292650 | 48050 | 47900 | 48050 | 47900 | 1243 |
| 380 | 20240418 | 134000 | 17186603650 | 47950 | 47950 | 48000 | 47950 | 245 |
| 381 | 20240418 | 133900 | 17174851950 | 48000 | 47800 | 48000 | 47800 | 402 |
| 382 | 20240418 | 133800 | 17155613600 | 47850 | 47750 | 47850 | 47750 | 67 |
| 383 | 20240418 | 133700 | 17152409800 | 47750 | 47700 | 47750 | 47700 | 903 |
| 384 | 20240418 | 133600 | 17109319950 | 47700 | 47800 | 47800 | 47700 | 1105 |
| 385 | 20240418 | 133500 | 17056605500 | 47750 | 47950 | 48000 | 47750 | 998 |
| 386 | 20240418 | 133400 | 17008899450 | 48000 | 47950 | 48000 | 47900 | 624 |
| 387 | 20240418 | 133300 | 16978989650 | 47950 | 47850 | 47950 | 47850 | 155 |
| 388 | 20240418 | 133200 | 16971564550 | 47850 | 47850 | 47900 | 47850 | 452 |
| 389 | 20240418 | 133100 | 16949933200 | 47850 | 47800 | 47950 | 47800 | 197 |
| 390 | 20240418 | 133000 | 16940501650 | 47800 | 47900 | 47950 | 47750 | 808 |
| 391 | 20240418 | 132900 | 16901856350 | 47900 | 47900 | 47900 | 47850 | 617 |
| 392 | 20240418 | 132800 | 16872314250 | 47900 | 47900 | 47950 | 47900 | 420 |
| 393 | 20240418 | 132700 | 16852190250 | 47900 | 48050 | 48050 | 47900 | 5747 |
| 394 | 20240418 | 132600 | 16576207650 | 48050 | 48100 | 48150 | 48050 | 2225 |
| 395 | 20240418 | 132500 | 16469234600 | 48100 | 48100 | 48150 | 48100 | 578 |
| 396 | 20240418 | 132400 | 16441425300 | 48100 | 48200 | 48250 | 48100 | 1292 |
| 397 | 20240418 | 132300 | 16379190550 | 48250 | 48300 | 48400 | 48250 | 2126 |
| 398 | 20240418 | 132200 | 16276440450 | 48300 | 48200 | 48350 | 48200 | 2367 |
| 399 | 20240418 | 132100 | 16162224200 | 48200 | 48000 | 48250 | 48000 | 4914 |
| 400 | 20240418 | 132000 | 15925794650 | 48050 | 47850 | 48050 | 47850 | 3884 |
| 401 | 20240418 | 131900 | 15739505400 | 47800 | 47900 | 47900 | 47800 | 941 |
| 402 | 20240418 | 131800 | 15694462450 | 47900 | 47900 | 47950 | 47700 | 1303 |
| 403 | 20240418 | 131700 | 15632074950 | 47900 | 47850 | 47900 | 47750 | 2793 |
| 404 | 20240418 | 131600 | 15498360150 | 47900 | 47850 | 47900 | 47800 | 1459 |
| 405 | 20240418 | 131500 | 15428541100 | 47850 | 47750 | 47850 | 47700 | 2390 |
| 406 | 20240418 | 131400 | 15314310750 | 47750 | 47650 | 47750 | 47650 | 2278 |
| 407 | 20240418 | 131300 | 15205629550 | 47700 | 47650 | 47700 | 47650 | 356 |
| 408 | 20240418 | 131200 | 15188653500 | 47650 | 47550 | 47700 | 47450 | 1884 |
| 409 | 20240418 | 131100 | 15098911200 | 47550 | 47350 | 47550 | 47350 | 4477 |
| 410 | 20240418 | 131000 | 14886400800 | 47300 | 47350 | 47350 | 47300 | 1551 |
| 411 | 20240418 | 130900 | 14812978850 | 47350 | 47350 | 47400 | 47300 | 842 |
| 412 | 20240418 | 130800 | 14773098750 | 47300 | 47300 | 47300 | 47300 | 141 |
| 413 | 20240418 | 130700 | 14766429450 | 47300 | 47300 | 47350 | 47300 | 160 |
| 414 | 20240418 | 130600 | 14758857800 | 47300 | 47350 | 47350 | 47300 | 162 |
| 415 | 20240418 | 130500 | 14751193200 | 47300 | 47300 | 47300 | 47300 | 65 |
| 416 | 20240418 | 130400 | 14748118700 | 47400 | 47350 | 47400 | 47300 | 398 |
| 417 | 20240418 | 130300 | 14729274000 | 47350 | 47400 | 47400 | 47300 | 284 |
| 418 | 20240418 | 130200 | 14715825650 | 47350 | 47400 | 47400 | 47350 | 104 |
| 419 | 20240418 | 130100 | 14710899150 | 47350 | 47350 | 47500 | 47350 | 1101 |
| 420 | 20240418 | 130000 | 14658701500 | 47350 | 47400 | 47400 | 47350 | 342 |
| 421 | 20240418 | 125900 | 14642494050 | 47400 | 47400 | 47450 | 47350 | 1180 |
| 422 | 20240418 | 125800 | 14586567050 | 47400 | 47350 | 47400 | 47350 | 302 |
| 423 | 20240418 | 125700 | 14572261000 | 47350 | 47350 | 47350 | 47300 | 553 |
| 424 | 20240418 | 125600 | 14546094150 | 47350 | 47400 | 47450 | 47350 | 5298 |
| 425 | 20240418 | 125500 | 14294998450 | 47450 | 47450 | 47450 | 47400 | 285 |
| 426 | 20240418 | 125400 | 14281483000 | 47450 | 47450 | 47450 | 47400 | 831 |
| 427 | 20240418 | 125300 | 14242088150 | 47450 | 47450 | 47450 | 47400 | 371 |
| 428 | 20240418 | 125200 | 14224488700 | 47450 | 47500 | 47500 | 47450 | 207 |
| 429 | 20240418 | 125100 | 14214663500 | 47450 | 47500 | 47500 | 47450 | 236 |
| 430 | 20240418 | 125000 | 14203462700 | 47500 | 47500 | 47500 | 47450 | 206 |
| 431 | 20240418 | 124900 | 14193681900 | 47450 | 47450 | 47500 | 47450 | 386 |
| 432 | 20240418 | 124800 | 14175364150 | 47450 | 47500 | 47500 | 47450 | 187 |
| 433 | 20240418 | 124700 | 14166488850 | 47450 | 47450 | 47550 | 47450 | 300 |
| 434 | 20240418 | 124600 | 14152240600 | 47450 | 47450 | 47500 | 47450 | 150 |
| 435 | 20240418 | 124500 | 14145122100 | 47450 | 47450 | 47500 | 47450 | 208 |
| 436 | 20240418 | 124400 | 14135249200 | 47450 | 47500 | 47500 | 47450 | 90 |
| 437 | 20240418 | 124300 | 14130978650 | 47450 | 47400 | 47500 | 47400 | 329 |
| 438 | 20240418 | 124200 | 14115370250 | 47400 | 47450 | 47450 | 47350 | 2897 |
| 439 | 20240418 | 124100 | 13978052400 | 47450 | 47450 | 47450 | 47400 | 149 |
| 440 | 20240418 | 124000 | 13970984650 | 47400 | 47450 | 47500 | 47400 | 216 |
| 441 | 20240418 | 123900 | 13960740500 | 47450 | 47450 | 47500 | 47450 | 179 |
| 442 | 20240418 | 123800 | 13952244950 | 47400 | 47450 | 47500 | 47350 | 626 |
| 443 | 20240418 | 123700 | 13922574550 | 47400 | 47450 | 47500 | 47400 | 974 |
| 444 | 20240418 | 123600 | 13876379650 | 47450 | 47550 | 47550 | 47450 | 275 |
| 445 | 20240418 | 123500 | 13863322150 | 47500 | 47500 | 47500 | 47450 | 143 |
| 446 | 20240418 | 123400 | 13856531950 | 47500 | 47450 | 47500 | 47400 | 258 |
| 447 | 20240418 | 123300 | 13844282500 | 47450 | 47450 | 47500 | 47400 | 2094 |
| 448 | 20240418 | 123200 | 13744922600 | 47450 | 47450 | 47500 | 47400 | 1025 |
| 449 | 20240418 | 123100 | 13696286300 | 47450 | 47500 | 47500 | 47450 | 791 |
| 450 | 20240418 | 123000 | 13658748950 | 47500 | 47450 | 47500 | 47450 | 514 |
| 451 | 20240418 | 122900 | 13634353750 | 47500 | 47500 | 47500 | 47450 | 230 |
| 452 | 20240418 | 122800 | 13623433650 | 47450 | 47450 | 47500 | 47450 | 305 |
| 453 | 20240418 | 122700 | 13608958250 | 47450 | 47500 | 47550 | 47450 | 656 |
| 454 | 20240418 | 122600 | 13577805550 | 47500 | 47550 | 47550 | 47500 | 209 |
| 455 | 20240418 | 122500 | 13567874050 | 47500 | 47550 | 47550 | 47500 | 154 |
| 456 | 20240418 | 122400 | 13560556500 | 47550 | 47550 | 47600 | 47500 | 618 |
| 457 | 20240418 | 122300 | 13531188450 | 47550 | 47600 | 47600 | 47500 | 578 |
| 458 | 20240418 | 122200 | 13503690950 | 47600 | 47600 | 47650 | 47550 | 805 |
| 459 | 20240418 | 122100 | 13465385100 | 47600 | 47550 | 47650 | 47550 | 812 |
| 460 | 20240418 | 122000 | 13426738600 | 47550 | 47600 | 47650 | 47550 | 1005 |
| 461 | 20240418 | 121900 | 13378909200 | 47600 | 47550 | 47600 | 47550 | 884 |
| 462 | 20240418 | 121800 | 13336840050 | 47500 | 47600 | 47600 | 47500 | 657 |
| 463 | 20240418 | 121700 | 13305576000 | 47600 | 47500 | 47600 | 47500 | 256 |
| 464 | 20240418 | 121600 | 13293402600 | 47550 | 47550 | 47600 | 47500 | 792 |
| 465 | 20240418 | 121500 | 13255742400 | 47550 | 47500 | 47550 | 47450 | 2320 |
| 466 | 20240418 | 121400 | 13145546200 | 47450 | 47450 | 47500 | 47400 | 443 |
| 467 | 20240418 | 121300 | 13124525850 | 47450 | 47500 | 47500 | 47450 | 171 |
| 468 | 20240418 | 121200 | 13116411500 | 47450 | 47500 | 47500 | 47450 | 521 |
| 469 | 20240418 | 121100 | 13091678000 | 47450 | 47500 | 47500 | 47450 | 753 |
| 470 | 20240418 | 121000 | 13055927450 | 47500 | 47400 | 47500 | 47400 | 1681 |
| 471 | 20240418 | 120900 | 12976151300 | 47450 | 47450 | 47450 | 47400 | 240 |
| 472 | 20240418 | 120800 | 12964767450 | 47400 | 47400 | 47450 | 47400 | 567 |
| 473 | 20240418 | 120700 | 12937889650 | 47450 | 47400 | 47450 | 47400 | 260 |
| 474 | 20240418 | 120600 | 12925561400 | 47450 | 47400 | 47450 | 47400 | 982 |
| 475 | 20240418 | 120500 | 12879005450 | 47400 | 47350 | 47400 | 47300 | 633 |
| 476 | 20240418 | 120400 | 12849023000 | 47300 | 47350 | 47350 | 47300 | 757 |
| 477 | 20240418 | 120300 | 12813180200 | 47250 | 47250 | 47350 | 47250 | 285 |
| 478 | 20240418 | 120200 | 12799705650 | 47250 | 47350 | 47350 | 47250 | 515 |
| 479 | 20240418 | 120100 | 12775361350 | 47350 | 47350 | 47350 | 47300 | 147 |
| 480 | 20240418 | 120000 | 12768406250 | 47300 | 47250 | 47350 | 47200 | 382 |
| 481 | 20240418 | 115900 | 12750349450 | 47250 | 47300 | 47300 | 47250 | 196 |
| 482 | 20240418 | 115800 | 12741085800 | 47300 | 47250 | 47300 | 47250 | 217 |
| 483 | 20240418 | 115700 | 12730830100 | 47300 | 47250 | 47350 | 47200 | 245 |
| 484 | 20240418 | 115600 | 12719250950 | 47250 | 47250 | 47300 | 47200 | 256 |
| 485 | 20240418 | 115500 | 12707157250 | 47250 | 47300 | 47300 | 47200 | 497 |
| 486 | 20240418 | 115400 | 12683685100 | 47250 | 47250 | 47300 | 47250 | 255 |
| 487 | 20240418 | 115300 | 12671633500 | 47300 | 47300 | 47300 | 47250 | 162 |
| 488 | 20240418 | 115200 | 12663976450 | 47250 | 47250 | 47300 | 47250 | 298 |
| 489 | 20240418 | 115100 | 12649893950 | 47250 | 47300 | 47300 | 47250 | 217 |
| 490 | 20240418 | 115000 | 12639637850 | 47250 | 47250 | 47300 | 47250 | 147 |
| 491 | 20240418 | 114900 | 12632687950 | 47250 | 47300 | 47300 | 47250 | 262 |
| 492 | 20240418 | 114800 | 12620297350 | 47300 | 47250 | 47300 | 47250 | 129 |
| 493 | 20240418 | 114700 | 12614201500 | 47250 | 47250 | 47300 | 47200 | 172 |
| 494 | 20240418 | 114600 | 12606074500 | 47300 | 47250 | 47300 | 47250 | 112 |
| 495 | 20240418 | 114500 | 12600779300 | 47300 | 47300 | 47300 | 47250 | 207 |
| 496 | 20240418 | 114400 | 12590990750 | 47250 | 47300 | 47300 | 47150 | 269 |
| 497 | 20240418 | 114300 | 12578284900 | 47100 | 47150 | 47150 | 47100 | 888 |
| 498 | 20240418 | 114200 | 12536437300 | 47100 | 47150 | 47150 | 47100 | 401 |
| 499 | 20240418 | 114100 | 12517538800 | 47150 | 47100 | 47150 | 47100 | 1596 |
| 500 | 20240418 | 114000 | 12442362100 | 47150 | 47200 | 47200 | 47100 | 1096 |
| 501 | 20240418 | 113900 | 12390662000 | 47250 | 47250 | 47300 | 47250 | 699 |
| 502 | 20240418 | 113800 | 12357630850 | 47250 | 47350 | 47350 | 47250 | 506 |
| 503 | 20240418 | 113700 | 12333697500 | 47300 | 47350 | 47350 | 47300 | 312 |
| 504 | 20240418 | 113600 | 12318936950 | 47300 | 47350 | 47400 | 47300 | 909 |
| 505 | 20240418 | 113500 | 12275925100 | 47350 | 47450 | 47450 | 47350 | 1514 |
| 506 | 20240418 | 113400 | 12204233250 | 47400 | 47450 | 47450 | 47400 | 964 |
| 507 | 20240418 | 113300 | 12158532050 | 47450 | 47450 | 47450 | 47400 | 129 |
| 508 | 20240418 | 113200 | 12152413350 | 47450 | 47450 | 47500 | 47450 | 610 |
| 509 | 20240418 | 113100 | 12123463700 | 47500 | 47500 | 47500 | 47450 | 572 |
| 510 | 20240418 | 113000 | 12096299050 | 47450 | 47400 | 47450 | 47400 | 744 |
| 511 | 20240418 | 112900 | 12061003000 | 47400 | 47350 | 47400 | 47350 | 678 |
| 512 | 20240418 | 112800 | 12028877200 | 47350 | 47350 | 47400 | 47300 | 270 |
| 513 | 20240418 | 112700 | 12016101100 | 47350 | 47350 | 47350 | 47300 | 198 |
| 514 | 20240418 | 112600 | 12006728550 | 47350 | 47300 | 47350 | 47300 | 189 |
| 515 | 20240418 | 112500 | 11997781500 | 47350 | 47350 | 47400 | 47300 | 759 |
| 516 | 20240418 | 112400 | 11961873550 | 47300 | 47350 | 47350 | 47300 | 337 |
| 517 | 20240418 | 112300 | 11945926800 | 47350 | 47350 | 47400 | 47350 | 465 |
| 518 | 20240418 | 112200 | 11923907550 | 47400 | 47400 | 47450 | 47400 | 828 |
| 519 | 20240418 | 112100 | 11884658350 | 47400 | 47500 | 47500 | 47400 | 420 |
| 520 | 20240418 | 112000 | 11864720300 | 47450 | 47500 | 47500 | 47450 | 707 |
| 521 | 20240418 | 111900 | 11831148000 | 47500 | 47500 | 47500 | 47450 | 337 |
| 522 | 20240418 | 111800 | 11815152150 | 47500 | 47500 | 47550 | 47450 | 848 |
| 523 | 20240418 | 111700 | 11774865650 | 47500 | 47400 | 47500 | 47350 | 1225 |
| 524 | 20240418 | 111600 | 11716712900 | 47450 | 47350 | 47450 | 47350 | 461 |
| 525 | 20240418 | 111500 | 11694867000 | 47350 | 47400 | 47400 | 47350 | 800 |
| 526 | 20240418 | 111400 | 11656961650 | 47350 | 47350 | 47400 | 47300 | 451 |
| 527 | 20240418 | 111300 | 11635615300 | 47300 | 47300 | 47400 | 47300 | 316 |
| 528 | 20240418 | 111200 | 11620655600 | 47300 | 47350 | 47400 | 47250 | 978 |
| 529 | 20240418 | 111100 | 11574354100 | 47350 | 47400 | 47400 | 47300 | 723 |
| 530 | 20240418 | 111000 | 11540124950 | 47400 | 47500 | 47500 | 47400 | 1087 |
| 531 | 20240418 | 110900 | 11488568150 | 47500 | 47450 | 47500 | 47400 | 1204 |
| 532 | 20240418 | 110800 | 11431399150 | 47450 | 47400 | 47450 | 47350 | 2245 |
| 533 | 20240418 | 110700 | 11324953150 | 47400 | 47350 | 47400 | 47300 | 1777 |
| 534 | 20240418 | 110600 | 11240796000 | 47350 | 47350 | 47350 | 47250 | 519 |
| 535 | 20240418 | 110500 | 11216242050 | 47350 | 47150 | 47350 | 47150 | 3910 |
| 536 | 20240418 | 110400 | 11031441400 | 47150 | 47100 | 47200 | 47050 | 330 |
| 537 | 20240418 | 110300 | 11015891600 | 47100 | 47050 | 47100 | 47000 | 102 |
| 538 | 20240418 | 110200 | 11011092100 | 47050 | 46950 | 47100 | 46950 | 256 |
| 539 | 20240418 | 110100 | 10999055700 | 46950 | 46950 | 47050 | 46950 | 278 |
| 540 | 20240418 | 110000 | 10985997200 | 47000 | 47000 | 47050 | 46950 | 113 |
| 541 | 20240418 | 105900 | 10980685300 | 46900 | 47000 | 47000 | 46900 | 1020 |
| 542 | 20240418 | 105800 | 10932797000 | 46950 | 47000 | 47000 | 46950 | 429 |
| 543 | 20240418 | 105700 | 10912648100 | 46950 | 46950 | 47000 | 46900 | 438 |
| 544 | 20240418 | 105600 | 10892098600 | 46950 | 47000 | 47050 | 46950 | 1620 |
| 545 | 20240418 | 105500 | 10816032100 | 47000 | 46950 | 47050 | 46950 | 339 |
| 546 | 20240418 | 105400 | 10800108150 | 46950 | 47000 | 47050 | 46900 | 2678 |
| 547 | 20240418 | 105300 | 10674333050 | 47050 | 47150 | 47150 | 47000 | 915 |
| 548 | 20240418 | 105200 | 10631263350 | 47150 | 47200 | 47200 | 47100 | 758 |
| 549 | 20240418 | 105100 | 10595542600 | 47200 | 47200 | 47250 | 47200 | 611 |
| 550 | 20240418 | 105000 | 10566699000 | 47200 | 47250 | 47300 | 47200 | 304 |
| 551 | 20240418 | 104900 | 10552332100 | 47300 | 47200 | 47300 | 47200 | 1776 |
| 552 | 20240418 | 104800 | 10468400550 | 47200 | 47200 | 47200 | 47150 | 1182 |
| 553 | 20240418 | 104700 | 10412616200 | 47200 | 47100 | 47200 | 47100 | 1361 |
| 554 | 20240418 | 104600 | 10348447100 | 47050 | 46950 | 47150 | 46950 | 2852 |
| 555 | 20240418 | 104500 | 10214247500 | 46950 | 46950 | 47000 | 46900 | 374 |
| 556 | 20240418 | 104400 | 10196688200 | 46950 | 46950 | 46950 | 46900 | 829 |
| 557 | 20240418 | 104300 | 10157774050 | 46950 | 46950 | 47000 | 46900 | 1118 |
| 558 | 20240418 | 104200 | 10105295450 | 46950 | 46950 | 46950 | 46900 | 240 |
| 559 | 20240418 | 104100 | 10094034450 | 46950 | 46950 | 46950 | 46900 | 793 |
| 560 | 20240418 | 104000 | 10056840250 | 46900 | 46950 | 47000 | 46900 | 531 |
| 561 | 20240418 | 103900 | 10031922300 | 46950 | 46950 | 47000 | 46950 | 761 |
| 562 | 20240418 | 103800 | 9996190700 | 46950 | 46950 | 47000 | 46950 | 516 |
| 563 | 20240418 | 103700 | 9971961400 | 46950 | 46950 | 47000 | 46950 | 536 |
| 564 | 20240418 | 103600 | 9946793750 | 47000 | 46950 | 47000 | 46950 | 247 |
| 565 | 20240418 | 103500 | 9935194000 | 46950 | 47000 | 47000 | 46950 | 289 |
| 566 | 20240418 | 103400 | 9921618000 | 46950 | 47000 | 47000 | 46950 | 870 |
| 567 | 20240418 | 103300 | 9880746400 | 46950 | 47000 | 47000 | 46950 | 220 |
| 568 | 20240418 | 103200 | 9870415050 | 46950 | 47000 | 47000 | 46950 | 249 |
| 569 | 20240418 | 103100 | 9858722450 | 46950 | 47000 | 47000 | 46950 | 428 |
| 570 | 20240418 | 103000 | 9838625700 | 47000 | 47000 | 47000 | 46950 | 367 |
| 571 | 20240418 | 102900 | 9821378700 | 47000 | 47000 | 47000 | 46950 | 1016 |
| 572 | 20240418 | 102800 | 9773674300 | 46950 | 47000 | 47000 | 46950 | 443 |
| 573 | 20240418 | 102700 | 9752870650 | 47000 | 47100 | 47100 | 46950 | 1879 |
| 574 | 20240418 | 102600 | 9664600100 | 47100 | 47100 | 47100 | 47100 | 108 |
| 575 | 20240418 | 102500 | 9659513300 | 47100 | 47050 | 47150 | 47000 | 919 |
| 576 | 20240418 | 102400 | 9616257150 | 47000 | 47050 | 47050 | 47000 | 172 |
| 577 | 20240418 | 102300 | 9608171250 | 47050 | 47050 | 47050 | 47000 | 178 |
| 578 | 20240418 | 102200 | 9599801650 | 47050 | 47000 | 47050 | 47000 | 428 |
| 579 | 20240418 | 102100 | 9579674800 | 47050 | 47050 | 47100 | 47050 | 838 |
| 580 | 20240418 | 102000 | 9540245200 | 47050 | 47100 | 47100 | 47050 | 370 |
| 581 | 20240418 | 101900 | 9522829900 | 47100 | 47150 | 47150 | 47050 | 1071 |
| 582 | 20240418 | 101800 | 9472381650 | 47150 | 47100 | 47150 | 47000 | 501 |
| 583 | 20240418 | 101700 | 9448787700 | 47100 | 47000 | 47100 | 47000 | 1604 |
| 584 | 20240418 | 101600 | 9373307550 | 47050 | 47050 | 47050 | 47000 | 362 |
| 585 | 20240418 | 101500 | 9356286150 | 47050 | 47000 | 47100 | 47000 | 480 |
| 586 | 20240418 | 101400 | 9333702050 | 47000 | 47000 | 47050 | 47000 | 457 |
| 587 | 20240418 | 101300 | 9312220500 | 47000 | 47100 | 47100 | 47000 | 1675 |
| 588 | 20240418 | 101200 | 9233445350 | 47050 | 47100 | 47100 | 47050 | 560 |
| 589 | 20240418 | 101100 | 9207078000 | 47050 | 47050 | 47100 | 47050 | 993 |
| 590 | 20240418 | 101000 | 9160317350 | 47100 | 47100 | 47100 | 47050 | 357 |
| 591 | 20240418 | 100900 | 9143506450 | 47100 | 47050 | 47100 | 47000 | 477 |
| 592 | 20240418 | 100800 | 9121063850 | 47050 | 47050 | 47100 | 47000 | 1496 |
| 593 | 20240418 | 100700 | 9050616500 | 47100 | 46900 | 47100 | 46900 | 1650 |
| 594 | 20240418 | 100600 | 8973059950 | 46900 | 46850 | 46950 | 46850 | 750 |
| 595 | 20240418 | 100500 | 8937870300 | 46850 | 46850 | 46900 | 46850 | 472 |
| 596 | 20240418 | 100400 | 8915753750 | 46850 | 46900 | 46950 | 46850 | 688 |
| 597 | 20240418 | 100300 | 8883495250 | 46850 | 46750 | 46900 | 46700 | 1366 |
| 598 | 20240418 | 100200 | 8819531450 | 46750 | 46750 | 46800 | 46700 | 930 |
| 599 | 20240418 | 100100 | 8776077200 | 46750 | 46800 | 46850 | 46700 | 1251 |
| 600 | 20240418 | 100000 | 8717634150 | 46750 | 46750 | 46850 | 46700 | 942 |
| 601 | 20240418 | 095900 | 8673593350 | 46750 | 46700 | 46750 | 46700 | 532 |
| 602 | 20240418 | 095800 | 8648739950 | 46700 | 46700 | 46750 | 46700 | 250 |
| 603 | 20240418 | 095700 | 8637062700 | 46700 | 46700 | 46750 | 46650 | 1307 |
| 604 | 20240418 | 095600 | 8576022300 | 46700 | 46750 | 46900 | 46650 | 1237 |
| 605 | 20240418 | 095500 | 8518219800 | 46700 | 46700 | 46750 | 46650 | 1685 |
| 606 | 20240418 | 095400 | 8439564600 | 46750 | 46850 | 46850 | 46650 | 6820 |
| 607 | 20240418 | 095300 | 8120784300 | 46850 | 46950 | 46950 | 46800 | 2694 |
| 608 | 20240418 | 095200 | 7994553100 | 46950 | 46900 | 46950 | 46900 | 863 |
| 609 | 20240418 | 095100 | 7954066050 | 46950 | 46900 | 46950 | 46800 | 949 |
| 610 | 20240418 | 095000 | 7909562750 | 46850 | 46900 | 46900 | 46850 | 1403 |
| 611 | 20240418 | 094900 | 7843817750 | 46900 | 47000 | 47050 | 46900 | 3369 |
| 612 | 20240418 | 094800 | 7685711600 | 47000 | 47000 | 47050 | 47000 | 616 |
| 613 | 20240418 | 094700 | 7656750650 | 47000 | 47000 | 47050 | 47000 | 557 |
| 614 | 20240418 | 094600 | 7630559650 | 47050 | 46950 | 47100 | 46950 | 213 |
| 615 | 20240418 | 094500 | 7620539150 | 47000 | 47000 | 47050 | 46950 | 2910 |
| 616 | 20240418 | 094400 | 7483721800 | 47000 | 47050 | 47050 | 46950 | 274 |
| 617 | 20240418 | 094300 | 7470843300 | 47050 | 47000 | 47050 | 46950 | 1999 |
| 618 | 20240418 | 094200 | 7376948000 | 47000 | 47100 | 47100 | 47000 | 853 |
| 619 | 20240418 | 094100 | 7336814150 | 47100 | 47100 | 47150 | 47000 | 995 |
| 620 | 20240418 | 094000 | 7289947850 | 47100 | 46950 | 47150 | 46950 | 920 |
| 621 | 20240418 | 093900 | 7246699300 | 46950 | 46950 | 47000 | 46900 | 746 |
| 622 | 20240418 | 093800 | 7211669000 | 47000 | 46950 | 47000 | 46900 | 919 |
| 623 | 20240418 | 093700 | 7168525850 | 46950 | 46950 | 47000 | 46950 | 884 |
| 624 | 20240418 | 093600 | 7127020300 | 47000 | 47050 | 47200 | 46950 | 1154 |
| 625 | 20240418 | 093500 | 7072715100 | 47050 | 47200 | 47300 | 47050 | 441 |
| 626 | 20240418 | 093400 | 7051905400 | 47200 | 46950 | 47300 | 46950 | 2040 |
| 627 | 20240418 | 093300 | 6956019900 | 46950 | 46950 | 47050 | 46900 | 899 |
| 628 | 20240418 | 093200 | 6913792850 | 46900 | 46900 | 47000 | 46900 | 885 |
| 629 | 20240418 | 093100 | 6872247050 | 46900 | 46950 | 47000 | 46850 | 7360 |
| 630 | 20240418 | 093000 | 6526877200 | 47000 | 47000 | 47050 | 46950 | 2674 |
| 631 | 20240418 | 092900 | 6401214450 | 47050 | 47300 | 47350 | 47000 | 3252 |
| 632 | 20240418 | 092800 | 6248011900 | 47350 | 47300 | 47400 | 47250 | 1344 |
| 633 | 20240418 | 092700 | 6184433900 | 47250 | 47350 | 47400 | 47200 | 2811 |
| 634 | 20240418 | 092600 | 6051528250 | 47300 | 47400 | 47550 | 47250 | 4856 |
| 635 | 20240418 | 092500 | 5821335250 | 47400 | 47300 | 47500 | 47200 | 3051 |
| 636 | 20240418 | 092400 | 5676866550 | 47300 | 47300 | 47300 | 47200 | 1838 |
| 637 | 20240418 | 092300 | 5589968850 | 47200 | 47050 | 47250 | 47000 | 4200 |
| 638 | 20240418 | 092200 | 5392304100 | 47050 | 46950 | 47100 | 46950 | 3108 |
| 639 | 20240418 | 092100 | 5246153450 | 47000 | 46950 | 47000 | 46850 | 2230 |
| 640 | 20240418 | 092000 | 5141491800 | 46900 | 46850 | 46950 | 46800 | 2354 |
| 641 | 20240418 | 091900 | 5031134850 | 46800 | 46750 | 46850 | 46750 | 1433 |
| 642 | 20240418 | 091800 | 4964050600 | 46750 | 46750 | 46800 | 46700 | 766 |
| 643 | 20240418 | 091700 | 4928237850 | 46750 | 46600 | 46750 | 46600 | 2367 |
| 644 | 20240418 | 091600 | 4817747300 | 46650 | 46600 | 46650 | 46600 | 536 |
| 645 | 20240418 | 091500 | 4792751950 | 46600 | 46500 | 46650 | 46500 | 1931 |
| 646 | 20240418 | 091400 | 4702774550 | 46600 | 46450 | 46600 | 46300 | 2321 |
| 647 | 20240418 | 091300 | 4594749950 | 46450 | 46300 | 46450 | 46250 | 1420 |
| 648 | 20240418 | 091200 | 4528967950 | 46300 | 46300 | 46400 | 46200 | 3967 |
| 649 | 20240418 | 091100 | 4345377200 | 46350 | 46500 | 46550 | 46250 | 3874 |
| 650 | 20240418 | 091000 | 4165726900 | 46550 | 46550 | 46600 | 46450 | 3212 |
| 651 | 20240418 | 090900 | 4016292900 | 46550 | 46550 | 46700 | 46500 | 4443 |
| 652 | 20240418 | 090800 | 3809452300 | 46600 | 46200 | 46600 | 46200 | 6161 |
| 653 | 20240418 | 090700 | 3523448950 | 46250 | 46100 | 46300 | 46050 | 4875 |
| 654 | 20240418 | 090600 | 3298505750 | 46050 | 46150 | 46200 | 46050 | 3406 |
| 655 | 20240418 | 090500 | 3141483450 | 46050 | 46200 | 46250 | 46050 | 4516 |
| 656 | 20240418 | 090400 | 2933082700 | 46250 | 45950 | 46250 | 45750 | 6479 |
| 657 | 20240418 | 090300 | 2634862150 | 45800 | 45950 | 46000 | 45750 | 11353 |
| 658 | 20240418 | 090200 | 2114306800 | 45950 | 45800 | 46000 | 45800 | 7188 |
| 659 | 20240418 | 090100 | 1784183750 | 45800 | 45550 | 45850 | 45400 | 7657 |
| 660 | 20240418 | 090000 | 1435402500 | 45550 | 45750 | 46000 | 45400 | 31397 |