34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 203600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 3 | 20240418 | 203500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20240418 | 203400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20240418 | 203300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20240418 | 203200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20240418 | 203100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20240418 | 203000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20240418 | 202900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20240418 | 202800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20240418 | 202700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20240418 | 202600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20240418 | 202500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20240418 | 202400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20240418 | 202300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20240418 | 202200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20240418 | 202100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20240418 | 202000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20240418 | 201900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20240418 | 201800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20240418 | 201700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20240418 | 201600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20240418 | 201500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20240418 | 201400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20240418 | 201300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20240418 | 201200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20240418 | 201100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20240418 | 201000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20240418 | 200900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20240418 | 200800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20240418 | 200700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20240418 | 200600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 33 | 20240418 | 200500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20240418 | 200400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20240418 | 200300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20240418 | 200200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20240418 | 200100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20240418 | 200000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20240418 | 195900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20240418 | 195800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20240418 | 195700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20240418 | 195600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20240418 | 195500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20240418 | 195400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20240418 | 195300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20240418 | 195200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20240418 | 195100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20240418 | 195000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20240418 | 194900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20240418 | 194800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20240418 | 194700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20240418 | 194600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20240418 | 194500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20240418 | 194400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20240418 | 194300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20240418 | 194200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20240418 | 194100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20240418 | 194000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20240418 | 193900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20240418 | 193800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20240418 | 193700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20240418 | 193600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 63 | 20240418 | 193500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20240418 | 193400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20240418 | 193300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20240418 | 193200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20240418 | 193100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20240418 | 193000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20240418 | 192900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20240418 | 192800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20240418 | 192700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20240418 | 192600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20240418 | 192500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20240418 | 192400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20240418 | 192300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20240418 | 192200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20240418 | 192100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20240418 | 192000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20240418 | 191900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20240418 | 191800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20240418 | 191700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20240418 | 191600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20240418 | 191500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20240418 | 191400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20240418 | 191300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20240418 | 191200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20240418 | 191100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20240418 | 191000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20240418 | 190900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20240418 | 190800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20240418 | 190700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20240418 | 190600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 93 | 20240418 | 190500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20240418 | 190400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20240418 | 190300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20240418 | 190200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20240418 | 190100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20240418 | 190000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20240418 | 185900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20240418 | 185800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20240418 | 185700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20240418 | 185600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20240418 | 185500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20240418 | 185400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20240418 | 185300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20240418 | 185200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20240418 | 185100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20240418 | 185000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20240418 | 184900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20240418 | 184800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20240418 | 184700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20240418 | 184600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20240418 | 184500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20240418 | 184400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20240418 | 184300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20240418 | 184200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20240418 | 184100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20240418 | 184000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20240418 | 183900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20240418 | 183800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20240418 | 183700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20240418 | 183600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 123 | 20240418 | 183500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20240418 | 183400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20240418 | 183300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20240418 | 183200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20240418 | 183100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20240418 | 183000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20240418 | 182900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20240418 | 182800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20240418 | 182700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20240418 | 182600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20240418 | 182500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20240418 | 182400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20240418 | 182300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20240418 | 182200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20240418 | 182100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20240418 | 182000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20240418 | 181900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20240418 | 181800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20240418 | 181700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20240418 | 181600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20240418 | 181500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20240418 | 181400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20240418 | 181300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20240418 | 181200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20240418 | 181100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20240418 | 181000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20240418 | 180900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20240418 | 180800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20240418 | 180700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20240418 | 180600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 153 | 20240418 | 180500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20240418 | 180400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20240418 | 180300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20240418 | 180200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20240418 | 180100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20240418 | 180000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20240418 | 175900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20240418 | 175800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20240418 | 175700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20240418 | 175600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20240418 | 175500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20240418 | 175400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20240418 | 175300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20240418 | 175200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20240418 | 175100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20240418 | 175000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20240418 | 174900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20240418 | 174800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20240418 | 174700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20240418 | 174600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20240418 | 174500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20240418 | 174400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20240418 | 174300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20240418 | 174200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20240418 | 174100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20240418 | 174000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20240418 | 173900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20240418 | 173800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20240418 | 173700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20240418 | 173600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 183 | 20240418 | 173500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20240418 | 173400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20240418 | 173300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20240418 | 173200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20240418 | 173100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20240418 | 173000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20240418 | 172900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20240418 | 172800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20240418 | 172700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20240418 | 172600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20240418 | 172500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20240418 | 172400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20240418 | 172300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20240418 | 172200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20240418 | 172100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20240418 | 172000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20240418 | 171900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20240418 | 171800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20240418 | 171700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20240418 | 171600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20240418 | 171500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20240418 | 171400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20240418 | 171300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20240418 | 171200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20240418 | 171100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20240418 | 171000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20240418 | 170900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20240418 | 170800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20240418 | 170700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20240418 | 170600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 213 | 20240418 | 170500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20240418 | 170400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20240418 | 170300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20240418 | 170200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20240418 | 170100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20240418 | 170000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20240418 | 165900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20240418 | 165800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20240418 | 165700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20240418 | 165600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20240418 | 165500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20240418 | 165400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20240418 | 165300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20240418 | 165200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20240418 | 165100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20240418 | 165000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20240418 | 164900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20240418 | 164800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20240418 | 164700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20240418 | 164600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20240418 | 164500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 234 | 20240418 | 164400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20240418 | 164300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20240418 | 164200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20240418 | 164100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 238 | 20240418 | 164000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20240418 | 163900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20240418 | 163800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 241 | 20240418 | 163700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20240418 | 163600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 243 | 20240418 | 163500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20240418 | 163400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20240418 | 163300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20240418 | 163200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20240418 | 163100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20240418 | 163000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20240418 | 162900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20240418 | 162800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20240418 | 162700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 252 | 20240418 | 162600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20240418 | 162500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 254 | 20240418 | 162400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 255 | 20240418 | 162300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 256 | 20240418 | 162200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 257 | 20240418 | 162100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 258 | 20240418 | 162000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 259 | 20240418 | 161900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 260 | 20240418 | 161800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20240418 | 161700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 262 | 20240418 | 161600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20240418 | 161500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 264 | 20240418 | 161400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20240418 | 161300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 266 | 20240418 | 161200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 267 | 20240418 | 161100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 268 | 20240418 | 161000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 269 | 20240418 | 160900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 270 | 20240418 | 160800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 271 | 20240418 | 160700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 272 | 20240418 | 160600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 273 | 20240418 | 160500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20240418 | 160400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20240418 | 160300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 276 | 20240418 | 160200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20240418 | 160100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20240418 | 160000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20240418 | 155900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20240418 | 155800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20240418 | 155700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20240418 | 155600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20240418 | 155500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 284 | 20240418 | 155400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 285 | 20240418 | 155300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20240418 | 155200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 287 | 20240418 | 155100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20240418 | 155000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 289 | 20240418 | 154900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 290 | 20240418 | 154800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 291 | 20240418 | 154700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20240418 | 154600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 293 | 20240418 | 154500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 294 | 20240418 | 154400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20240418 | 154300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 296 | 20240418 | 154200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20240418 | 154100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 298 | 20240418 | 154000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20240418 | 153900 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 300 | 20240418 | 153800 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20240418 | 153700 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 302 | 20240418 | 153600 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 303 | 20240418 | 153500 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 304 | 20240418 | 153400 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 305 | 20240418 | 153300 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 306 | 20240418 | 153200 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 307 | 20240418 | 153100 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 308 | 20240418 | 153000 | 1308799600 | 2820 | 2820 | 2820 | 2820 | 7020 |
| 309 | 20240418 | 152900 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 310 | 20240418 | 152800 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 311 | 20240418 | 152700 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 312 | 20240418 | 152600 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 313 | 20240418 | 152500 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 314 | 20240418 | 152400 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 315 | 20240418 | 152300 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 316 | 20240418 | 152200 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 317 | 20240418 | 152100 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 318 | 20240418 | 152000 | 1289003200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 319 | 20240418 | 151900 | 1289003200 | 2780 | 2775 | 2785 | 2760 | 1583 |
| 320 | 20240418 | 151800 | 1284612335 | 2785 | 2770 | 2785 | 2770 | 252 |
| 321 | 20240418 | 151700 | 1283911890 | 2780 | 2775 | 2790 | 2770 | 525 |
| 322 | 20240418 | 151600 | 1282455070 | 2790 | 2790 | 2790 | 2790 | 0 |
| 323 | 20240418 | 151500 | 1282455070 | 2790 | 2785 | 2790 | 2775 | 979 |
| 324 | 20240418 | 151400 | 1279726625 | 2785 | 2770 | 2785 | 2770 | 164 |
| 325 | 20240418 | 151300 | 1279272170 | 2785 | 2785 | 2785 | 2785 | 1 |
| 326 | 20240418 | 151200 | 1279269385 | 2785 | 2780 | 2785 | 2770 | 101 |
| 327 | 20240418 | 151100 | 1278989215 | 2785 | 2760 | 2785 | 2760 | 5 |
| 328 | 20240418 | 151000 | 1278975340 | 2785 | 2790 | 2790 | 2755 | 544 |
| 329 | 20240418 | 150900 | 1277463355 | 2790 | 2760 | 2790 | 2750 | 2615 |
| 330 | 20240418 | 150800 | 1270238135 | 2760 | 2745 | 2760 | 2740 | 1573 |
| 331 | 20240418 | 150700 | 1265913970 | 2750 | 2765 | 2775 | 2750 | 1185 |
| 332 | 20240418 | 150600 | 1262642560 | 2775 | 2775 | 2775 | 2760 | 1897 |
| 333 | 20240418 | 150500 | 1257406650 | 2760 | 2790 | 2790 | 2760 | 799 |
| 334 | 20240418 | 150400 | 1255188660 | 2790 | 2790 | 2790 | 2760 | 3120 |
| 335 | 20240418 | 150300 | 1246548305 | 2795 | 2780 | 2795 | 2775 | 533 |
| 336 | 20240418 | 150200 | 1245063865 | 2780 | 2775 | 2785 | 2765 | 1186 |
| 337 | 20240418 | 150100 | 1241779545 | 2780 | 2785 | 2790 | 2780 | 1195 |
| 338 | 20240418 | 150000 | 1238452035 | 2795 | 2785 | 2795 | 2785 | 77 |
| 339 | 20240418 | 145900 | 1238237045 | 2795 | 2780 | 2795 | 2780 | 534 |
| 340 | 20240418 | 145800 | 1236749945 | 2795 | 2795 | 2795 | 2775 | 629 |
| 341 | 20240418 | 145700 | 1234992735 | 2795 | 2725 | 2805 | 2715 | 5027 |
| 342 | 20240418 | 145600 | 1221042000 | 2715 | 2770 | 2770 | 2715 | 5138 |
| 343 | 20240418 | 145500 | 1206947040 | 2785 | 2785 | 2805 | 2760 | 785 |
| 344 | 20240418 | 145400 | 1204764265 | 2805 | 2790 | 2805 | 2765 | 1960 |
| 345 | 20240418 | 145300 | 1199325370 | 2770 | 2830 | 2845 | 2750 | 11655 |
| 346 | 20240418 | 145200 | 1166759645 | 2835 | 2885 | 2885 | 2835 | 10889 |
| 347 | 20240418 | 145100 | 1135557425 | 2885 | 2765 | 2885 | 2765 | 36620 |
| 348 | 20240418 | 145000 | 1031068405 | 2760 | 2725 | 2760 | 2725 | 3232 |
| 349 | 20240418 | 144900 | 1022201910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 350 | 20240418 | 144800 | 1022201910 | 2730 | 2715 | 2730 | 2715 | 1151 |
| 351 | 20240418 | 144700 | 1019074940 | 2720 | 2710 | 2720 | 2710 | 79 |
| 352 | 20240418 | 144600 | 1018860830 | 2710 | 2715 | 2715 | 2710 | 241 |
| 353 | 20240418 | 144500 | 1018206525 | 2710 | 2720 | 2720 | 2710 | 213 |
| 354 | 20240418 | 144400 | 1017628435 | 2735 | 2735 | 2740 | 2700 | 80 |
| 355 | 20240418 | 144300 | 1017409660 | 2735 | 2730 | 2735 | 2730 | 121 |
| 356 | 20240418 | 144200 | 1017078980 | 2720 | 2710 | 2735 | 2710 | 6101 |
| 357 | 20240418 | 144100 | 1000472175 | 2710 | 2695 | 2710 | 2695 | 3382 |
| 358 | 20240418 | 144000 | 991333125 | 2690 | 2690 | 2690 | 2690 | 0 |
| 359 | 20240418 | 143900 | 991333125 | 2690 | 2690 | 2690 | 2690 | 50 |
| 360 | 20240418 | 143800 | 991198625 | 2695 | 2690 | 2695 | 2690 | 271 |
| 361 | 20240418 | 143700 | 990469630 | 2690 | 2690 | 2690 | 2690 | 445 |
| 362 | 20240418 | 143600 | 989272580 | 2700 | 2690 | 2700 | 2690 | 60 |
| 363 | 20240418 | 143500 | 989111170 | 2700 | 2685 | 2700 | 2685 | 948 |
| 364 | 20240418 | 143400 | 986553265 | 2690 | 2700 | 2700 | 2675 | 1812 |
| 365 | 20240418 | 143300 | 981697205 | 2700 | 2690 | 2700 | 2690 | 281 |
| 366 | 20240418 | 143200 | 980941305 | 2700 | 2700 | 2700 | 2695 | 217 |
| 367 | 20240418 | 143100 | 980356390 | 2705 | 2705 | 2705 | 2705 | 0 |
| 368 | 20240418 | 143000 | 980356390 | 2705 | 2695 | 2705 | 2695 | 8 |
| 369 | 20240418 | 142900 | 980334795 | 2705 | 2700 | 2705 | 2700 | 117 |
| 370 | 20240418 | 142800 | 980018890 | 2700 | 2700 | 2700 | 2700 | 18 |
| 371 | 20240418 | 142700 | 979970290 | 2700 | 2705 | 2705 | 2700 | 45 |
| 372 | 20240418 | 142600 | 979848665 | 2705 | 2705 | 2705 | 2705 | 407 |
| 373 | 20240418 | 142500 | 978747730 | 2705 | 2705 | 2705 | 2705 | 45 |
| 374 | 20240418 | 142400 | 978626005 | 2700 | 2700 | 2700 | 2700 | 4 |
| 375 | 20240418 | 142300 | 978615205 | 2705 | 2705 | 2705 | 2705 | 0 |
| 376 | 20240418 | 142200 | 978615205 | 2705 | 2705 | 2705 | 2705 | 11 |
| 377 | 20240418 | 142100 | 978585450 | 2705 | 2695 | 2705 | 2695 | 201 |
| 378 | 20240418 | 142000 | 978043745 | 2695 | 2705 | 2710 | 2695 | 461 |
| 379 | 20240418 | 141900 | 976800715 | 2710 | 2700 | 2710 | 2700 | 250 |
| 380 | 20240418 | 141800 | 976125705 | 2710 | 2710 | 2710 | 2710 | 1 |
| 381 | 20240418 | 141700 | 976122995 | 2705 | 2705 | 2710 | 2705 | 115 |
| 382 | 20240418 | 141600 | 975811915 | 2710 | 2710 | 2710 | 2700 | 78 |
| 383 | 20240418 | 141500 | 975601190 | 2700 | 2710 | 2710 | 2700 | 102 |
| 384 | 20240418 | 141400 | 975325280 | 2710 | 2705 | 2710 | 2705 | 5 |
| 385 | 20240418 | 141300 | 975311745 | 2710 | 2710 | 2710 | 2710 | 0 |
| 386 | 20240418 | 141200 | 975311745 | 2710 | 2710 | 2710 | 2705 | 82 |
| 387 | 20240418 | 141100 | 975089535 | 2715 | 2710 | 2715 | 2710 | 36 |
| 388 | 20240418 | 141000 | 974991970 | 2710 | 2705 | 2710 | 2705 | 1105 |
| 389 | 20240418 | 140900 | 971998100 | 2710 | 2710 | 2710 | 2695 | 558 |
| 390 | 20240418 | 140800 | 970490560 | 2715 | 2715 | 2715 | 2715 | 1 |
| 391 | 20240418 | 140700 | 970487845 | 2715 | 2710 | 2715 | 2710 | 255 |
| 392 | 20240418 | 140600 | 969795525 | 2715 | 2705 | 2715 | 2705 | 7 |
| 393 | 20240418 | 140500 | 969776555 | 2715 | 2705 | 2715 | 2705 | 1178 |
| 394 | 20240418 | 140400 | 966585205 | 2705 | 2705 | 2705 | 2705 | 5 |
| 395 | 20240418 | 140300 | 966571680 | 2710 | 2710 | 2710 | 2710 | 0 |
| 396 | 20240418 | 140200 | 966571680 | 2710 | 2710 | 2710 | 2710 | 105 |
| 397 | 20240418 | 140100 | 966287130 | 2710 | 2710 | 2710 | 2710 | 100 |
| 398 | 20240418 | 140000 | 966016130 | 2710 | 2710 | 2710 | 2705 | 3956 |
| 399 | 20240418 | 135900 | 955296370 | 2710 | 2710 | 2710 | 2705 | 963 |
| 400 | 20240418 | 135800 | 952686690 | 2715 | 2715 | 2715 | 2715 | 2 |
| 401 | 20240418 | 135700 | 952681260 | 2715 | 2715 | 2715 | 2710 | 1044 |
| 402 | 20240418 | 135600 | 949852005 | 2700 | 2715 | 2720 | 2700 | 418 |
| 403 | 20240418 | 135500 | 948717360 | 2715 | 2690 | 2715 | 2690 | 4724 |
| 404 | 20240418 | 135400 | 935962400 | 2690 | 2690 | 2690 | 2690 | 0 |
| 405 | 20240418 | 135300 | 935962400 | 2690 | 2680 | 2690 | 2670 | 683 |
| 406 | 20240418 | 135200 | 934135505 | 2680 | 2685 | 2685 | 2680 | 1400 |
| 407 | 20240418 | 135100 | 930377505 | 2685 | 2685 | 2685 | 2685 | 926 |
| 408 | 20240418 | 135000 | 927891195 | 2685 | 2685 | 2685 | 2685 | 254 |
| 409 | 20240418 | 134900 | 927209205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 410 | 20240418 | 134800 | 927209205 | 2690 | 2690 | 2690 | 2690 | 254 |
| 411 | 20240418 | 134700 | 926525945 | 2690 | 2690 | 2690 | 2690 | 5 |
| 412 | 20240418 | 134600 | 926512495 | 2685 | 2685 | 2685 | 2685 | 0 |
| 413 | 20240418 | 134500 | 926512495 | 2685 | 2685 | 2685 | 2685 | 15 |
| 414 | 20240418 | 134400 | 926472220 | 2685 | 2690 | 2690 | 2685 | 199 |
| 415 | 20240418 | 134300 | 925937440 | 2695 | 2695 | 2695 | 2695 | 0 |
| 416 | 20240418 | 134200 | 925937440 | 2695 | 2695 | 2700 | 2695 | 589 |
| 417 | 20240418 | 134100 | 924350080 | 2705 | 2695 | 2705 | 2695 | 143 |
| 418 | 20240418 | 134000 | 923964005 | 2690 | 2690 | 2690 | 2690 | 2571 |
| 419 | 20240418 | 133900 | 917048015 | 2695 | 2695 | 2695 | 2695 | 11 |
| 420 | 20240418 | 133800 | 917018370 | 2700 | 2690 | 2700 | 2690 | 3289 |
| 421 | 20240418 | 133700 | 908162810 | 2690 | 2690 | 2690 | 2690 | 250 |
| 422 | 20240418 | 133600 | 907490310 | 2690 | 2685 | 2690 | 2685 | 55 |
| 423 | 20240418 | 133500 | 907342625 | 2690 | 2690 | 2690 | 2690 | 0 |
| 424 | 20240418 | 133400 | 907342625 | 2690 | 2690 | 2690 | 2690 | 0 |
| 425 | 20240418 | 133300 | 907342625 | 2690 | 2670 | 2690 | 2670 | 454 |
| 426 | 20240418 | 133200 | 906128825 | 2670 | 2680 | 2685 | 2670 | 249 |
| 427 | 20240418 | 133100 | 905461055 | 2685 | 2675 | 2690 | 2675 | 1011 |
| 428 | 20240418 | 133000 | 902745015 | 2665 | 2680 | 2680 | 2665 | 74 |
| 429 | 20240418 | 132900 | 902546710 | 2695 | 2695 | 2695 | 2695 | 272 |
| 430 | 20240418 | 132800 | 901813670 | 2695 | 2665 | 2700 | 2665 | 10817 |
| 431 | 20240418 | 132700 | 872893995 | 2655 | 2650 | 2655 | 2650 | 279 |
| 432 | 20240418 | 132600 | 872153270 | 2640 | 2640 | 2640 | 2640 | 662 |
| 433 | 20240418 | 132500 | 870405590 | 2640 | 2640 | 2640 | 2640 | 284 |
| 434 | 20240418 | 132400 | 869655830 | 2645 | 2645 | 2645 | 2645 | 0 |
| 435 | 20240418 | 132300 | 869655830 | 2645 | 2645 | 2645 | 2645 | 0 |
| 436 | 20240418 | 132200 | 869655830 | 2645 | 2640 | 2645 | 2640 | 8 |
| 437 | 20240418 | 132100 | 869634690 | 2640 | 2640 | 2640 | 2640 | 59 |
| 438 | 20240418 | 132000 | 869478930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 439 | 20240418 | 131900 | 869478930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 440 | 20240418 | 131800 | 869478930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 441 | 20240418 | 131700 | 869478930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 442 | 20240418 | 131600 | 869478930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 443 | 20240418 | 131500 | 869478930 | 2640 | 2645 | 2645 | 2640 | 255 |
| 444 | 20240418 | 131400 | 868805710 | 2640 | 2640 | 2640 | 2640 | 0 |
| 445 | 20240418 | 131300 | 868805710 | 2640 | 2655 | 2655 | 2640 | 100 |
| 446 | 20240418 | 131200 | 868540285 | 2665 | 2655 | 2665 | 2655 | 133 |
| 447 | 20240418 | 131100 | 868187100 | 2655 | 2660 | 2660 | 2655 | 25 |
| 448 | 20240418 | 131000 | 868120700 | 2655 | 2655 | 2655 | 2655 | 101 |
| 449 | 20240418 | 130900 | 867852545 | 2655 | 2655 | 2655 | 2655 | 138 |
| 450 | 20240418 | 130800 | 867486155 | 2655 | 2655 | 2655 | 2655 | 4 |
| 451 | 20240418 | 130700 | 867475535 | 2670 | 2670 | 2670 | 2670 | 0 |
| 452 | 20240418 | 130600 | 867475535 | 2670 | 2670 | 2670 | 2670 | 0 |
| 453 | 20240418 | 130500 | 867475535 | 2670 | 2665 | 2670 | 2665 | 102 |
| 454 | 20240418 | 130400 | 867203655 | 2665 | 2665 | 2665 | 2665 | 100 |
| 455 | 20240418 | 130300 | 866937155 | 2665 | 2665 | 2665 | 2665 | 0 |
| 456 | 20240418 | 130200 | 866937155 | 2665 | 2665 | 2665 | 2665 | 236 |
| 457 | 20240418 | 130100 | 866308215 | 2670 | 2660 | 2670 | 2660 | 15 |
| 458 | 20240418 | 130000 | 866268305 | 2660 | 2650 | 2660 | 2650 | 600 |
| 459 | 20240418 | 125900 | 864673990 | 2655 | 2655 | 2655 | 2655 | 0 |
| 460 | 20240418 | 125800 | 864673990 | 2655 | 2655 | 2655 | 2655 | 100 |
| 461 | 20240418 | 125700 | 864408490 | 2660 | 2660 | 2660 | 2660 | 0 |
| 462 | 20240418 | 125600 | 864408490 | 2660 | 2665 | 2665 | 2640 | 5002 |
| 463 | 20240418 | 125500 | 851115040 | 2675 | 2675 | 2675 | 2675 | 1 |
| 464 | 20240418 | 125400 | 851112365 | 2665 | 2675 | 2680 | 2665 | 4 |
| 465 | 20240418 | 125300 | 851101670 | 2680 | 2670 | 2680 | 2670 | 4 |
| 466 | 20240418 | 125200 | 851090975 | 2680 | 2680 | 2680 | 2680 | 0 |
| 467 | 20240418 | 125100 | 851090975 | 2680 | 2675 | 2680 | 2675 | 26 |
| 468 | 20240418 | 125000 | 851021300 | 2685 | 2685 | 2685 | 2680 | 5 |
| 469 | 20240418 | 124900 | 851007890 | 2680 | 2665 | 2680 | 2665 | 103 |
| 470 | 20240418 | 124800 | 850731895 | 2685 | 2685 | 2685 | 2685 | 0 |
| 471 | 20240418 | 124700 | 850731895 | 2685 | 2685 | 2685 | 2685 | 0 |
| 472 | 20240418 | 124600 | 850731895 | 2685 | 2670 | 2685 | 2670 | 39 |
| 473 | 20240418 | 124500 | 850627410 | 2665 | 2665 | 2665 | 2665 | 107 |
| 474 | 20240418 | 124400 | 850342255 | 2660 | 2660 | 2660 | 2660 | 0 |
| 475 | 20240418 | 124300 | 850342255 | 2660 | 2650 | 2660 | 2650 | 291 |
| 476 | 20240418 | 124200 | 849571015 | 2650 | 2655 | 2655 | 2650 | 138 |
| 477 | 20240418 | 124100 | 849205125 | 2670 | 2670 | 2670 | 2670 | 6 |
| 478 | 20240418 | 124000 | 849189105 | 2690 | 2690 | 2690 | 2690 | 0 |
| 479 | 20240418 | 123900 | 849189105 | 2690 | 2690 | 2690 | 2690 | 0 |
| 480 | 20240418 | 123800 | 849189105 | 2690 | 2690 | 2690 | 2690 | 0 |
| 481 | 20240418 | 123700 | 849189105 | 2690 | 2680 | 2690 | 2680 | 1024 |
| 482 | 20240418 | 123600 | 846444660 | 2680 | 2680 | 2685 | 2640 | 1210 |
| 483 | 20240418 | 123500 | 843209685 | 2685 | 2685 | 2690 | 2675 | 1966 |
| 484 | 20240418 | 123400 | 837931565 | 2680 | 2665 | 2680 | 2665 | 1319 |
| 485 | 20240418 | 123300 | 834399975 | 2675 | 2645 | 2675 | 2645 | 543 |
| 486 | 20240418 | 123200 | 832953030 | 2635 | 2650 | 2650 | 2635 | 339 |
| 487 | 20240418 | 123100 | 832056320 | 2650 | 2650 | 2650 | 2650 | 0 |
| 488 | 20240418 | 123000 | 832056320 | 2650 | 2650 | 2650 | 2650 | 50 |
| 489 | 20240418 | 122900 | 831923820 | 2660 | 2660 | 2660 | 2660 | 18 |
| 490 | 20240418 | 122800 | 831875940 | 2670 | 2665 | 2670 | 2650 | 204 |
| 491 | 20240418 | 122700 | 831335270 | 2670 | 2665 | 2670 | 2665 | 106 |
| 492 | 20240418 | 122600 | 831052770 | 2670 | 2670 | 2670 | 2670 | 0 |
| 493 | 20240418 | 122500 | 831052770 | 2670 | 2660 | 2670 | 2660 | 13 |
| 494 | 20240418 | 122400 | 831018120 | 2655 | 2660 | 2660 | 2620 | 334 |
| 495 | 20240418 | 122300 | 830140450 | 2660 | 2660 | 2660 | 2660 | 1 |
| 496 | 20240418 | 122200 | 830137790 | 2680 | 2680 | 2680 | 2680 | 1 |
| 497 | 20240418 | 122100 | 830135110 | 2675 | 2675 | 2675 | 2675 | 349 |
| 498 | 20240418 | 122000 | 829201535 | 2680 | 2680 | 2680 | 2680 | 1 |
| 499 | 20240418 | 121900 | 829198855 | 2680 | 2680 | 2680 | 2680 | 0 |
| 500 | 20240418 | 121800 | 829198855 | 2680 | 2680 | 2680 | 2680 | 0 |
| 501 | 20240418 | 121700 | 829198855 | 2680 | 2665 | 2680 | 2655 | 123 |
| 502 | 20240418 | 121600 | 828870955 | 2685 | 2685 | 2685 | 2685 | 0 |
| 503 | 20240418 | 121500 | 828870955 | 2685 | 2675 | 2685 | 2675 | 80 |
| 504 | 20240418 | 121400 | 828656890 | 2675 | 2655 | 2675 | 2655 | 597 |
| 505 | 20240418 | 121300 | 827062050 | 2655 | 2660 | 2660 | 2655 | 3 |
| 506 | 20240418 | 121200 | 827054080 | 2670 | 2670 | 2670 | 2670 | 0 |
| 507 | 20240418 | 121100 | 827054080 | 2670 | 2670 | 2670 | 2670 | 0 |
| 508 | 20240418 | 121000 | 827054080 | 2670 | 2670 | 2670 | 2650 | 12 |
| 509 | 20240418 | 120900 | 827022175 | 2650 | 2650 | 2650 | 2650 | 1 |
| 510 | 20240418 | 120800 | 827019525 | 2670 | 2670 | 2670 | 2670 | 0 |
| 511 | 20240418 | 120700 | 827019525 | 2670 | 2655 | 2670 | 2655 | 3 |
| 512 | 20240418 | 120600 | 827011545 | 2670 | 2670 | 2670 | 2670 | 0 |
| 513 | 20240418 | 120500 | 827011545 | 2670 | 2670 | 2675 | 2670 | 251 |
| 514 | 20240418 | 120400 | 826341370 | 2675 | 2650 | 2675 | 2650 | 350 |
| 515 | 20240418 | 120300 | 825411085 | 2660 | 2660 | 2660 | 2660 | 6 |
| 516 | 20240418 | 120200 | 825395125 | 2640 | 2640 | 2640 | 2640 | 74 |
| 517 | 20240418 | 120100 | 825199765 | 2660 | 2655 | 2660 | 2655 | 5 |
| 518 | 20240418 | 120000 | 825186475 | 2660 | 2660 | 2660 | 2660 | 1076 |
| 519 | 20240418 | 115900 | 822324315 | 2665 | 2670 | 2675 | 2665 | 332 |
| 520 | 20240418 | 115800 | 821439365 | 2645 | 2660 | 2670 | 2645 | 182 |
| 521 | 20240418 | 115700 | 820954625 | 2675 | 2675 | 2675 | 2675 | 23 |
| 522 | 20240418 | 115600 | 820893100 | 2675 | 2675 | 2675 | 2675 | 0 |
| 523 | 20240418 | 115500 | 820893100 | 2675 | 2675 | 2675 | 2675 | 0 |
| 524 | 20240418 | 115400 | 820893100 | 2675 | 2675 | 2675 | 2675 | 3 |
| 525 | 20240418 | 115300 | 820885075 | 2690 | 2675 | 2690 | 2675 | 75 |
| 526 | 20240418 | 115200 | 820683550 | 2670 | 2670 | 2670 | 2670 | 397 |
| 527 | 20240418 | 115100 | 819623560 | 2635 | 2660 | 2660 | 2635 | 792 |
| 528 | 20240418 | 115000 | 817532205 | 2680 | 2675 | 2695 | 2675 | 71 |
| 529 | 20240418 | 114900 | 817341775 | 2675 | 2675 | 2685 | 2630 | 517 |
| 530 | 20240418 | 114800 | 815975075 | 2680 | 2690 | 2695 | 2680 | 238 |
| 531 | 20240418 | 114700 | 815335330 | 2695 | 2690 | 2695 | 2685 | 298 |
| 532 | 20240418 | 114600 | 814533720 | 2680 | 2690 | 2690 | 2680 | 170 |
| 533 | 20240418 | 114500 | 814077360 | 2690 | 2675 | 2695 | 2675 | 2569 |
| 534 | 20240418 | 114400 | 807176460 | 2680 | 2670 | 2680 | 2665 | 755 |
| 535 | 20240418 | 114300 | 805158660 | 2670 | 2665 | 2670 | 2665 | 1496 |
| 536 | 20240418 | 114200 | 801167325 | 2665 | 2655 | 2665 | 2640 | 414 |
| 537 | 20240418 | 114100 | 800070845 | 2665 | 2665 | 2665 | 2665 | 2 |
| 538 | 20240418 | 114000 | 800065515 | 2665 | 2660 | 2665 | 2655 | 157 |
| 539 | 20240418 | 113900 | 799648060 | 2660 | 2660 | 2660 | 2660 | 102 |
| 540 | 20240418 | 113800 | 799376740 | 2660 | 2655 | 2660 | 2650 | 745 |
| 541 | 20240418 | 113700 | 797397500 | 2655 | 2655 | 2655 | 2655 | 0 |
| 542 | 20240418 | 113600 | 797397500 | 2655 | 2655 | 2655 | 2655 | 1 |
| 543 | 20240418 | 113500 | 797394845 | 2650 | 2650 | 2650 | 2650 | 139 |
| 544 | 20240418 | 113400 | 797026495 | 2655 | 2655 | 2655 | 2655 | 75 |
| 545 | 20240418 | 113300 | 796827370 | 2655 | 2655 | 2655 | 2655 | 0 |
| 546 | 20240418 | 113200 | 796827370 | 2655 | 2650 | 2655 | 2650 | 212 |
| 547 | 20240418 | 113100 | 796265565 | 2660 | 2660 | 2660 | 2660 | 0 |
| 548 | 20240418 | 113000 | 796265565 | 2660 | 2655 | 2660 | 2650 | 107 |
| 549 | 20240418 | 112900 | 795981455 | 2655 | 2655 | 2655 | 2655 | 0 |
| 550 | 20240418 | 112800 | 795981455 | 2655 | 2650 | 2655 | 2650 | 65 |
| 551 | 20240418 | 112700 | 795809190 | 2650 | 2640 | 2650 | 2640 | 40 |
| 552 | 20240418 | 112600 | 795703200 | 2655 | 2655 | 2655 | 2655 | 1 |
| 553 | 20240418 | 112500 | 795700545 | 2660 | 2655 | 2660 | 2655 | 33 |
| 554 | 20240418 | 112400 | 795612770 | 2660 | 2650 | 2660 | 2645 | 970 |
| 555 | 20240418 | 112300 | 793035180 | 2660 | 2650 | 2660 | 2650 | 65 |
| 556 | 20240418 | 112200 | 792862300 | 2660 | 2650 | 2660 | 2650 | 304 |
| 557 | 20240418 | 112100 | 792054690 | 2655 | 2655 | 2655 | 2655 | 100 |
| 558 | 20240418 | 112000 | 791789190 | 2655 | 2655 | 2655 | 2655 | 175 |
| 559 | 20240418 | 111900 | 791324565 | 2655 | 2655 | 2655 | 2655 | 73 |
| 560 | 20240418 | 111800 | 791130750 | 2655 | 2645 | 2655 | 2645 | 168 |
| 561 | 20240418 | 111700 | 790685345 | 2645 | 2645 | 2650 | 2645 | 128 |
| 562 | 20240418 | 111600 | 790346595 | 2640 | 2640 | 2640 | 2640 | 1 |
| 563 | 20240418 | 111500 | 790343955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 564 | 20240418 | 111400 | 790343955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 565 | 20240418 | 111300 | 790343955 | 2655 | 2640 | 2655 | 2640 | 23 |
| 566 | 20240418 | 111200 | 790283200 | 2655 | 2650 | 2655 | 2645 | 1123 |
| 567 | 20240418 | 111100 | 787308120 | 2650 | 2620 | 2650 | 2620 | 6349 |
| 568 | 20240418 | 111000 | 770564220 | 2620 | 2615 | 2620 | 2615 | 451 |
| 569 | 20240418 | 110900 | 769382790 | 2620 | 2630 | 2630 | 2620 | 7 |
| 570 | 20240418 | 110800 | 769364420 | 2630 | 2630 | 2630 | 2630 | 1 |
| 571 | 20240418 | 110700 | 769361790 | 2630 | 2625 | 2630 | 2625 | 2 |
| 572 | 20240418 | 110600 | 769356535 | 2625 | 2625 | 2625 | 2625 | 1 |
| 573 | 20240418 | 110500 | 769353910 | 2630 | 2630 | 2630 | 2630 | 0 |
| 574 | 20240418 | 110400 | 769353910 | 2630 | 2625 | 2630 | 2625 | 150 |
| 575 | 20240418 | 110300 | 768960155 | 2625 | 2620 | 2625 | 2620 | 26 |
| 576 | 20240418 | 110200 | 768891910 | 2630 | 2630 | 2630 | 2630 | 0 |
| 577 | 20240418 | 110100 | 768891910 | 2630 | 2620 | 2630 | 2620 | 221 |
| 578 | 20240418 | 110000 | 768311790 | 2625 | 2625 | 2625 | 2625 | 0 |
| 579 | 20240418 | 105900 | 768311790 | 2625 | 2620 | 2625 | 2620 | 181 |
| 580 | 20240418 | 105800 | 767837565 | 2620 | 2615 | 2620 | 2615 | 2 |
| 581 | 20240418 | 105700 | 767832330 | 2620 | 2620 | 2620 | 2615 | 38 |
| 582 | 20240418 | 105600 | 767732785 | 2620 | 2615 | 2620 | 2615 | 21 |
| 583 | 20240418 | 105500 | 767677865 | 2620 | 2600 | 2620 | 2595 | 251 |
| 584 | 20240418 | 105400 | 767025555 | 2625 | 2620 | 2625 | 2620 | 4 |
| 585 | 20240418 | 105300 | 767015065 | 2630 | 2630 | 2630 | 2625 | 53 |
| 586 | 20240418 | 105200 | 766875680 | 2625 | 2625 | 2625 | 2615 | 527 |
| 587 | 20240418 | 105100 | 765492695 | 2625 | 2610 | 2625 | 2610 | 108 |
| 588 | 20240418 | 105000 | 765210085 | 2610 | 2615 | 2615 | 2595 | 252 |
| 589 | 20240418 | 104900 | 764552120 | 2620 | 2620 | 2620 | 2620 | 60 |
| 590 | 20240418 | 104800 | 764394920 | 2625 | 2625 | 2625 | 2625 | 0 |
| 591 | 20240418 | 104700 | 764394920 | 2625 | 2605 | 2625 | 2605 | 107 |
| 592 | 20240418 | 104600 | 764115510 | 2615 | 2615 | 2615 | 2615 | 51 |
| 593 | 20240418 | 104500 | 763982145 | 2615 | 2610 | 2615 | 2600 | 309 |
| 594 | 20240418 | 104400 | 763178650 | 2630 | 2630 | 2630 | 2630 | 0 |
| 595 | 20240418 | 104300 | 763178650 | 2630 | 2630 | 2630 | 2630 | 1 |
| 596 | 20240418 | 104200 | 763176020 | 2615 | 2615 | 2615 | 2615 | 9 |
| 597 | 20240418 | 104100 | 763152485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 598 | 20240418 | 104000 | 763152485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 599 | 20240418 | 103900 | 763152485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 600 | 20240418 | 103800 | 763152485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 601 | 20240418 | 103700 | 763152485 | 2635 | 2615 | 2635 | 2615 | 46 |
| 602 | 20240418 | 103600 | 763032160 | 2615 | 2635 | 2635 | 2610 | 22 |
| 603 | 20240418 | 103500 | 762974640 | 2630 | 2630 | 2630 | 2630 | 262 |
| 604 | 20240418 | 103400 | 762285580 | 2630 | 2625 | 2630 | 2625 | 268 |
| 605 | 20240418 | 103300 | 761580805 | 2610 | 2610 | 2610 | 2610 | 0 |
| 606 | 20240418 | 103200 | 761580805 | 2610 | 2610 | 2610 | 2610 | 60 |
| 607 | 20240418 | 103100 | 761424205 | 2630 | 2625 | 2630 | 2625 | 306 |
| 608 | 20240418 | 103000 | 760619440 | 2630 | 2615 | 2630 | 2610 | 465 |
| 609 | 20240418 | 102900 | 759401390 | 2615 | 2615 | 2615 | 2610 | 30 |
| 610 | 20240418 | 102800 | 759323030 | 2615 | 2615 | 2615 | 2615 | 25 |
| 611 | 20240418 | 102700 | 759257655 | 2615 | 2605 | 2615 | 2605 | 33 |
| 612 | 20240418 | 102600 | 759171370 | 2605 | 2600 | 2605 | 2595 | 77 |
| 613 | 20240418 | 102500 | 758971150 | 2610 | 2580 | 2610 | 2580 | 1142 |
| 614 | 20240418 | 102400 | 755999625 | 2595 | 2630 | 2635 | 2550 | 4160 |
| 615 | 20240418 | 102300 | 745296900 | 2615 | 2600 | 2620 | 2600 | 9 |
| 616 | 20240418 | 102200 | 745273410 | 2635 | 2610 | 2640 | 2610 | 2319 |
| 617 | 20240418 | 102100 | 739179925 | 2615 | 2605 | 2615 | 2590 | 551 |
| 618 | 20240418 | 102000 | 737748775 | 2610 | 2610 | 2610 | 2610 | 9 |
| 619 | 20240418 | 101900 | 737725285 | 2615 | 2600 | 2615 | 2600 | 7 |
| 620 | 20240418 | 101800 | 737707065 | 2615 | 2610 | 2615 | 2610 | 11 |
| 621 | 20240418 | 101700 | 737678325 | 2610 | 2605 | 2610 | 2605 | 100 |
| 622 | 20240418 | 101600 | 737417590 | 2605 | 2605 | 2605 | 2605 | 58 |
| 623 | 20240418 | 101500 | 737266500 | 2605 | 2595 | 2605 | 2595 | 1147 |
| 624 | 20240418 | 101400 | 734287435 | 2590 | 2580 | 2590 | 2580 | 252 |
| 625 | 20240418 | 101300 | 733636465 | 2575 | 2585 | 2615 | 2575 | 410 |
| 626 | 20240418 | 101200 | 732575310 | 2590 | 2560 | 2590 | 2560 | 278 |
| 627 | 20240418 | 101100 | 731861190 | 2560 | 2585 | 2585 | 2545 | 2729 |
| 628 | 20240418 | 101000 | 724870040 | 2600 | 2600 | 2600 | 2600 | 0 |
| 629 | 20240418 | 100900 | 724870040 | 2600 | 2600 | 2600 | 2600 | 0 |
| 630 | 20240418 | 100800 | 724870040 | 2600 | 2595 | 2600 | 2590 | 366 |
| 631 | 20240418 | 100700 | 723921500 | 2590 | 2590 | 2590 | 2590 | 0 |
| 632 | 20240418 | 100600 | 723921500 | 2590 | 2595 | 2610 | 2590 | 14 |
| 633 | 20240418 | 100500 | 723885130 | 2610 | 2595 | 2610 | 2595 | 32 |
| 634 | 20240418 | 100400 | 723802075 | 2615 | 2615 | 2615 | 2615 | 105 |
| 635 | 20240418 | 100300 | 723527500 | 2625 | 2625 | 2625 | 2625 | 0 |
| 636 | 20240418 | 100200 | 723527500 | 2625 | 2610 | 2625 | 2605 | 207 |
| 637 | 20240418 | 100100 | 722985115 | 2615 | 2605 | 2615 | 2605 | 55 |
| 638 | 20240418 | 100000 | 722841745 | 2620 | 2590 | 2620 | 2570 | 888 |
| 639 | 20240418 | 095900 | 720548310 | 2590 | 2590 | 2590 | 2590 | 2 |
| 640 | 20240418 | 095800 | 720543130 | 2575 | 2595 | 2595 | 2575 | 512 |
| 641 | 20240418 | 095700 | 719223970 | 2595 | 2595 | 2595 | 2595 | 1 |
| 642 | 20240418 | 095600 | 719221375 | 2595 | 2600 | 2600 | 2595 | 127 |
| 643 | 20240418 | 095500 | 718891805 | 2600 | 2585 | 2600 | 2575 | 2543 |
| 644 | 20240418 | 095400 | 712326935 | 2590 | 2600 | 2600 | 2585 | 1358 |
| 645 | 20240418 | 095300 | 708815620 | 2605 | 2615 | 2615 | 2600 | 306 |
| 646 | 20240418 | 095200 | 708017240 | 2630 | 2630 | 2630 | 2630 | 1 |
| 647 | 20240418 | 095100 | 708014610 | 2630 | 2630 | 2630 | 2630 | 0 |
| 648 | 20240418 | 095000 | 708014610 | 2630 | 2635 | 2635 | 2630 | 4 |
| 649 | 20240418 | 094900 | 708004085 | 2635 | 2635 | 2635 | 2635 | 0 |
| 650 | 20240418 | 094800 | 708004085 | 2635 | 2635 | 2635 | 2635 | 5 |
| 651 | 20240418 | 094700 | 707990910 | 2635 | 2625 | 2635 | 2615 | 2439 |
| 652 | 20240418 | 094600 | 701611495 | 2635 | 2625 | 2635 | 2620 | 186 |
| 653 | 20240418 | 094500 | 701123505 | 2640 | 2635 | 2640 | 2630 | 167 |
| 654 | 20240418 | 094400 | 700683835 | 2630 | 2635 | 2645 | 2630 | 1611 |
| 655 | 20240418 | 094300 | 696438755 | 2635 | 2625 | 2635 | 2620 | 109 |
| 656 | 20240418 | 094200 | 696152420 | 2620 | 2630 | 2630 | 2620 | 113 |
| 657 | 20240418 | 094100 | 695856340 | 2630 | 2630 | 2630 | 2630 | 5 |
| 658 | 20240418 | 094000 | 695843190 | 2630 | 2645 | 2645 | 2625 | 1701 |
| 659 | 20240418 | 093900 | 691365310 | 2630 | 2645 | 2645 | 2630 | 89 |
| 660 | 20240418 | 093800 | 691129920 | 2645 | 2630 | 2645 | 2630 | 5 |
| 661 | 20240418 | 093700 | 691116755 | 2645 | 2640 | 2645 | 2620 | 617 |
| 662 | 20240418 | 093600 | 689493870 | 2640 | 2650 | 2660 | 2615 | 954 |
| 663 | 20240418 | 093500 | 686966720 | 2660 | 2590 | 2660 | 2580 | 5932 |
| 664 | 20240418 | 093400 | 671319430 | 2565 | 2585 | 2585 | 2565 | 1110 |
| 665 | 20240418 | 093300 | 668462060 | 2590 | 2600 | 2600 | 2590 | 504 |
| 666 | 20240418 | 093200 | 667156660 | 2590 | 2590 | 2590 | 2590 | 114 |
| 667 | 20240418 | 093100 | 666861400 | 2595 | 2585 | 2605 | 2575 | 8196 |
| 668 | 20240418 | 093000 | 645709465 | 2580 | 2610 | 2620 | 2580 | 1121 |
| 669 | 20240418 | 092900 | 642806105 | 2610 | 2635 | 2635 | 2610 | 764 |
| 670 | 20240418 | 092800 | 640803795 | 2635 | 2635 | 2645 | 2630 | 250 |
| 671 | 20240418 | 092700 | 640145550 | 2645 | 2615 | 2645 | 2615 | 229 |
| 672 | 20240418 | 092600 | 639540265 | 2600 | 2595 | 2610 | 2595 | 2740 |
| 673 | 20240418 | 092500 | 632410985 | 2595 | 2620 | 2620 | 2575 | 6094 |
| 674 | 20240418 | 092400 | 616630820 | 2610 | 2590 | 2615 | 2590 | 1342 |
| 675 | 20240418 | 092300 | 613127920 | 2585 | 2590 | 2595 | 2575 | 6623 |
| 676 | 20240418 | 092200 | 596017110 | 2595 | 2615 | 2625 | 2595 | 2153 |
| 677 | 20240418 | 092100 | 590404115 | 2605 | 2625 | 2625 | 2605 | 3485 |
| 678 | 20240418 | 092000 | 581287550 | 2620 | 2685 | 2685 | 2620 | 6164 |
| 679 | 20240418 | 091900 | 564942785 | 2680 | 2670 | 2700 | 2670 | 8034 |
| 680 | 20240418 | 091800 | 543390860 | 2670 | 2710 | 2715 | 2645 | 12706 |
| 681 | 20240418 | 091700 | 509362205 | 2710 | 2845 | 2845 | 2700 | 11818 |
| 682 | 20240418 | 091600 | 476643185 | 2845 | 2785 | 2880 | 2765 | 53856 |
| 683 | 20240418 | 091500 | 324181280 | 2820 | 2725 | 2820 | 2690 | 42553 |
| 684 | 20240418 | 091400 | 207063205 | 2720 | 2675 | 2725 | 2660 | 16272 |
| 685 | 20240418 | 091300 | 163360460 | 2695 | 2700 | 2750 | 2680 | 33220 |
| 686 | 20240418 | 091200 | 73320970 | 2690 | 2690 | 2690 | 2690 | 0 |
| 687 | 20240418 | 091100 | 73320970 | 2690 | 2635 | 2690 | 2635 | 5426 |
| 688 | 20240418 | 091000 | 58860385 | 2630 | 2570 | 2640 | 2570 | 7547 |
| 689 | 20240418 | 090900 | 39075810 | 2570 | 2560 | 2590 | 2550 | 2214 |
| 690 | 20240418 | 090800 | 33398275 | 2550 | 2535 | 2550 | 2535 | 3539 |
| 691 | 20240418 | 090700 | 24385440 | 2535 | 2535 | 2540 | 2515 | 820 |
| 692 | 20240418 | 090600 | 22304805 | 2550 | 2540 | 2550 | 2510 | 39 |
| 693 | 20240418 | 090500 | 22205795 | 2540 | 2480 | 2540 | 2480 | 6316 |
| 694 | 20240418 | 090400 | 6353585 | 2505 | 2505 | 2505 | 2505 | 558 |
| 695 | 20240418 | 090300 | 4955795 | 2505 | 2505 | 2505 | 2505 | 102 |
| 696 | 20240418 | 090200 | 4700285 | 2505 | 2490 | 2505 | 2490 | 1162 |
| 697 | 20240418 | 090100 | 1791375 | 2490 | 2485 | 2490 | 2480 | 577 |
| 698 | 20240418 | 090000 | 356575 | 2490 | 2450 | 2490 | 2450 | 145 |