32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 3 | 20240416 | 190000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 4 | 20240416 | 185900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 5 | 20240416 | 185800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 6 | 20240416 | 185700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 7 | 20240416 | 185600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 8 | 20240416 | 185500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 9 | 20240416 | 185400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 10 | 20240416 | 185300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 11 | 20240416 | 185200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 12 | 20240416 | 185100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 13 | 20240416 | 185000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 14 | 20240416 | 184900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 15 | 20240416 | 184800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 16 | 20240416 | 184700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 17 | 20240416 | 184600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 18 | 20240416 | 184500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 19 | 20240416 | 184400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 20 | 20240416 | 184300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 21 | 20240416 | 184200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 22 | 20240416 | 184100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 23 | 20240416 | 184000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 24 | 20240416 | 183900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 25 | 20240416 | 183800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 26 | 20240416 | 183700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 27 | 20240416 | 183600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 28 | 20240416 | 183500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 29 | 20240416 | 183400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 30 | 20240416 | 183300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 31 | 20240416 | 183200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 32 | 20240416 | 183100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 33 | 20240416 | 183000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 34 | 20240416 | 182900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 35 | 20240416 | 182800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 36 | 20240416 | 182700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 37 | 20240416 | 182600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 38 | 20240416 | 182500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 39 | 20240416 | 182400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 40 | 20240416 | 182300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 41 | 20240416 | 182200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 42 | 20240416 | 182100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 43 | 20240416 | 182000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 44 | 20240416 | 181900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 45 | 20240416 | 181800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 46 | 20240416 | 181700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 47 | 20240416 | 181600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 48 | 20240416 | 181500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 49 | 20240416 | 181400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 50 | 20240416 | 181300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 51 | 20240416 | 181200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 52 | 20240416 | 181100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 53 | 20240416 | 181000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 54 | 20240416 | 180900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 55 | 20240416 | 180800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 56 | 20240416 | 180700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 57 | 20240416 | 180600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 58 | 20240416 | 180500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 59 | 20240416 | 180400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 60 | 20240416 | 180300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 61 | 20240416 | 180200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 62 | 20240416 | 180100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 63 | 20240416 | 180000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 64 | 20240416 | 175900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 65 | 20240416 | 175800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 66 | 20240416 | 175700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 67 | 20240416 | 175600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 68 | 20240416 | 175500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 69 | 20240416 | 175400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 70 | 20240416 | 175300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 71 | 20240416 | 175200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 72 | 20240416 | 175100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 73 | 20240416 | 175000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 74 | 20240416 | 174900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 75 | 20240416 | 174800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 76 | 20240416 | 174700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 77 | 20240416 | 174600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 78 | 20240416 | 174500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 79 | 20240416 | 174400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 80 | 20240416 | 174300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 81 | 20240416 | 174200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 82 | 20240416 | 174100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 83 | 20240416 | 174000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 84 | 20240416 | 173900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 85 | 20240416 | 173800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 86 | 20240416 | 173700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 87 | 20240416 | 173600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 88 | 20240416 | 173500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 89 | 20240416 | 173400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 90 | 20240416 | 173300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 91 | 20240416 | 173200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 92 | 20240416 | 173100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 93 | 20240416 | 173000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 94 | 20240416 | 172900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 95 | 20240416 | 172800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 96 | 20240416 | 172700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 97 | 20240416 | 172600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 98 | 20240416 | 172500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 99 | 20240416 | 172400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 100 | 20240416 | 172300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 101 | 20240416 | 172200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 102 | 20240416 | 172100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 103 | 20240416 | 172000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 104 | 20240416 | 171900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 105 | 20240416 | 171800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 106 | 20240416 | 171700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 107 | 20240416 | 171600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 108 | 20240416 | 171500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 109 | 20240416 | 171400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 110 | 20240416 | 171300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 111 | 20240416 | 171200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 112 | 20240416 | 171100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 113 | 20240416 | 171000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 114 | 20240416 | 170900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 115 | 20240416 | 170800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 116 | 20240416 | 170700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 117 | 20240416 | 170600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 118 | 20240416 | 170500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 119 | 20240416 | 170400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 120 | 20240416 | 170300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 121 | 20240416 | 170200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 122 | 20240416 | 170100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 123 | 20240416 | 170000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 124 | 20240416 | 165900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 125 | 20240416 | 165800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 126 | 20240416 | 165700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 127 | 20240416 | 165600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 128 | 20240416 | 165500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 129 | 20240416 | 165400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 130 | 20240416 | 165300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 131 | 20240416 | 165200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 132 | 20240416 | 165100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 133 | 20240416 | 165000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 134 | 20240416 | 164900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 135 | 20240416 | 164800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 136 | 20240416 | 164700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 137 | 20240416 | 164600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 138 | 20240416 | 164500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 139 | 20240416 | 164400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 140 | 20240416 | 164300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 141 | 20240416 | 164200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 142 | 20240416 | 164100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 143 | 20240416 | 164000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 144 | 20240416 | 163900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 145 | 20240416 | 163800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 146 | 20240416 | 163700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 147 | 20240416 | 163600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 148 | 20240416 | 163500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 149 | 20240416 | 163400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 150 | 20240416 | 163300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 151 | 20240416 | 163200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 152 | 20240416 | 163100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 153 | 20240416 | 163000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 154 | 20240416 | 162900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 155 | 20240416 | 162800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 156 | 20240416 | 162700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 157 | 20240416 | 162600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 158 | 20240416 | 162500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 159 | 20240416 | 162400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 160 | 20240416 | 162300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 161 | 20240416 | 162200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 162 | 20240416 | 162100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 163 | 20240416 | 162000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 164 | 20240416 | 161900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 165 | 20240416 | 161800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 166 | 20240416 | 161700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 167 | 20240416 | 161600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 168 | 20240416 | 161500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 169 | 20240416 | 161400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 170 | 20240416 | 161300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 171 | 20240416 | 161200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 172 | 20240416 | 161100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 173 | 20240416 | 161000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 174 | 20240416 | 160900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 175 | 20240416 | 160800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 176 | 20240416 | 160700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 177 | 20240416 | 160600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 178 | 20240416 | 160500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 179 | 20240416 | 160400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 180 | 20240416 | 160300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 181 | 20240416 | 160200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 182 | 20240416 | 160100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 183 | 20240416 | 160000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 184 | 20240416 | 155900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 185 | 20240416 | 155800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 186 | 20240416 | 155700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 187 | 20240416 | 155600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 188 | 20240416 | 155500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 189 | 20240416 | 155400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 190 | 20240416 | 155300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 191 | 20240416 | 155200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 192 | 20240416 | 155100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 193 | 20240416 | 155000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 194 | 20240416 | 154900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 195 | 20240416 | 154800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 196 | 20240416 | 154700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 197 | 20240416 | 154600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 198 | 20240416 | 154500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 199 | 20240416 | 154400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 200 | 20240416 | 154300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 201 | 20240416 | 154200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 202 | 20240416 | 154100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 203 | 20240416 | 154000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 204 | 20240416 | 153900 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 205 | 20240416 | 153800 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 206 | 20240416 | 153700 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 207 | 20240416 | 153600 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 208 | 20240416 | 153500 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 209 | 20240416 | 153400 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 210 | 20240416 | 153300 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 211 | 20240416 | 153200 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 212 | 20240416 | 153100 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 213 | 20240416 | 153000 | 12384779500 | 65300 | 65300 | 65300 | 65300 | 3955 |
| 214 | 20240416 | 152900 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 215 | 20240416 | 152800 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 216 | 20240416 | 152700 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 217 | 20240416 | 152600 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 218 | 20240416 | 152500 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 219 | 20240416 | 152400 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 220 | 20240416 | 152300 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 221 | 20240416 | 152200 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 222 | 20240416 | 152100 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 223 | 20240416 | 152000 | 12126518000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 224 | 20240416 | 151900 | 12126518000 | 65400 | 65500 | 65500 | 65400 | 118 |
| 225 | 20240416 | 151800 | 12118796600 | 65400 | 65400 | 65500 | 65400 | 162 |
| 226 | 20240416 | 151700 | 12108201100 | 65500 | 65400 | 65500 | 65300 | 189 |
| 227 | 20240416 | 151600 | 12095846300 | 65400 | 65400 | 65500 | 65400 | 117 |
| 228 | 20240416 | 151500 | 12088194100 | 65500 | 65500 | 65500 | 65400 | 1083 |
| 229 | 20240416 | 151400 | 12017261000 | 65500 | 65400 | 65500 | 65400 | 112 |
| 230 | 20240416 | 151300 | 12009932600 | 65400 | 65400 | 65400 | 65300 | 140 |
| 231 | 20240416 | 151200 | 12000787000 | 65400 | 65400 | 65400 | 65400 | 299 |
| 232 | 20240416 | 151100 | 11981232400 | 65400 | 65300 | 65400 | 65300 | 458 |
| 233 | 20240416 | 151000 | 11951289800 | 65400 | 65300 | 65400 | 65300 | 11 |
| 234 | 20240416 | 150900 | 11950570500 | 65400 | 65400 | 65400 | 65300 | 28 |
| 235 | 20240416 | 150800 | 11948740500 | 65300 | 65300 | 65300 | 65300 | 91 |
| 236 | 20240416 | 150700 | 11942798200 | 65400 | 65400 | 65400 | 65300 | 226 |
| 237 | 20240416 | 150600 | 11928037300 | 65400 | 65300 | 65400 | 65300 | 97 |
| 238 | 20240416 | 150500 | 11921702400 | 65300 | 65400 | 65500 | 65300 | 110 |
| 239 | 20240416 | 150400 | 11914518000 | 65500 | 65200 | 65500 | 65200 | 1041 |
| 240 | 20240416 | 150300 | 11846481100 | 65200 | 65200 | 65300 | 65200 | 168 |
| 241 | 20240416 | 150200 | 11835526900 | 65200 | 65200 | 65200 | 65100 | 225 |
| 242 | 20240416 | 150100 | 11820874900 | 65200 | 65200 | 65300 | 65200 | 98 |
| 243 | 20240416 | 150000 | 11814484700 | 65200 | 65100 | 65300 | 65100 | 22 |
| 244 | 20240416 | 145900 | 11813051700 | 65200 | 65200 | 65200 | 65200 | 371 |
| 245 | 20240416 | 145800 | 11788862500 | 65300 | 65200 | 65300 | 65200 | 177 |
| 246 | 20240416 | 145700 | 11777316400 | 65100 | 65100 | 65200 | 65100 | 191 |
| 247 | 20240416 | 145600 | 11764881600 | 65200 | 65300 | 65300 | 65100 | 129 |
| 248 | 20240416 | 145500 | 11756479100 | 65100 | 65100 | 65200 | 65100 | 22 |
| 249 | 20240416 | 145400 | 11755045100 | 65300 | 65200 | 65300 | 65200 | 56 |
| 250 | 20240416 | 145300 | 11751392600 | 65200 | 65200 | 65300 | 65200 | 142 |
| 251 | 20240416 | 145200 | 11742132000 | 65000 | 65300 | 65300 | 65000 | 216 |
| 252 | 20240416 | 145100 | 11728072000 | 65400 | 65200 | 65400 | 65100 | 276 |
| 253 | 20240416 | 145000 | 11710051600 | 65300 | 65300 | 65300 | 65200 | 137 |
| 254 | 20240416 | 144900 | 11701106900 | 65400 | 65100 | 65500 | 65100 | 2511 |
| 255 | 20240416 | 144800 | 11537025700 | 65000 | 65100 | 65200 | 65000 | 128 |
| 256 | 20240416 | 144700 | 11528702200 | 65100 | 65100 | 65200 | 65100 | 191 |
| 257 | 20240416 | 144600 | 11516267700 | 65200 | 65200 | 65200 | 65100 | 151 |
| 258 | 20240416 | 144500 | 11506424000 | 65200 | 65100 | 65200 | 65100 | 556 |
| 259 | 20240416 | 144400 | 11470198900 | 65000 | 65000 | 65100 | 65000 | 113 |
| 260 | 20240416 | 144300 | 11462853200 | 65100 | 65100 | 65100 | 65000 | 43 |
| 261 | 20240416 | 144200 | 11460055000 | 65100 | 65100 | 65100 | 65000 | 202 |
| 262 | 20240416 | 144100 | 11446918400 | 65100 | 65200 | 65200 | 65100 | 134 |
| 263 | 20240416 | 144000 | 11438193800 | 65100 | 65200 | 65200 | 65100 | 57 |
| 264 | 20240416 | 143900 | 11434480100 | 65200 | 65100 | 65200 | 65100 | 188 |
| 265 | 20240416 | 143800 | 11422232900 | 65200 | 65000 | 65200 | 65000 | 226 |
| 266 | 20240416 | 143700 | 11407510300 | 65100 | 65000 | 65100 | 65000 | 206 |
| 267 | 20240416 | 143600 | 11394119400 | 65100 | 65200 | 65200 | 65100 | 38 |
| 268 | 20240416 | 143500 | 11391643100 | 65100 | 65000 | 65100 | 65000 | 475 |
| 269 | 20240416 | 143400 | 11360733700 | 65100 | 65000 | 65100 | 65000 | 262 |
| 270 | 20240416 | 143300 | 11343693400 | 65100 | 65100 | 65100 | 65100 | 62 |
| 271 | 20240416 | 143200 | 11339657200 | 65100 | 64900 | 65100 | 64900 | 315 |
| 272 | 20240416 | 143100 | 11319190100 | 64900 | 65100 | 65100 | 64900 | 132 |
| 273 | 20240416 | 143000 | 11310616200 | 65100 | 64900 | 65100 | 64900 | 198 |
| 274 | 20240416 | 142900 | 11297746200 | 64900 | 65100 | 65100 | 64900 | 155 |
| 275 | 20240416 | 142800 | 11287674100 | 65100 | 65000 | 65100 | 65000 | 9 |
| 276 | 20240416 | 142700 | 11287088300 | 65100 | 64900 | 65200 | 64900 | 1223 |
| 277 | 20240416 | 142600 | 11207437600 | 64900 | 65000 | 65000 | 64900 | 246 |
| 278 | 20240416 | 142500 | 11191456600 | 65000 | 65000 | 65100 | 65000 | 74 |
| 279 | 20240416 | 142400 | 11186645900 | 65100 | 65100 | 65100 | 65000 | 471 |
| 280 | 20240416 | 142300 | 11155996300 | 65100 | 64900 | 65100 | 64900 | 50 |
| 281 | 20240416 | 142200 | 11152748200 | 65000 | 64900 | 65000 | 64900 | 344 |
| 282 | 20240416 | 142100 | 11130419300 | 65000 | 64900 | 65000 | 64900 | 443 |
| 283 | 20240416 | 142000 | 11101626600 | 64900 | 64900 | 65000 | 64900 | 356 |
| 284 | 20240416 | 141900 | 11078490400 | 64900 | 65000 | 65000 | 64900 | 155 |
| 285 | 20240416 | 141800 | 11068429300 | 64900 | 64900 | 64900 | 64900 | 55 |
| 286 | 20240416 | 141700 | 11064859800 | 65000 | 64900 | 65000 | 64900 | 306 |
| 287 | 20240416 | 141600 | 11044999200 | 64900 | 64800 | 65000 | 64800 | 234 |
| 288 | 20240416 | 141500 | 11029803700 | 64900 | 64800 | 64900 | 64800 | 44 |
| 289 | 20240416 | 141400 | 11026950700 | 64900 | 65000 | 65000 | 64900 | 114 |
| 290 | 20240416 | 141300 | 11019551500 | 65000 | 64900 | 65000 | 64900 | 44 |
| 291 | 20240416 | 141200 | 11016695700 | 65000 | 65000 | 65000 | 64900 | 465 |
| 292 | 20240416 | 141100 | 10986499100 | 65000 | 65000 | 65000 | 65000 | 4 |
| 293 | 20240416 | 141000 | 10986239100 | 64900 | 64800 | 64900 | 64800 | 146 |
| 294 | 20240416 | 140900 | 10976768800 | 64900 | 64900 | 65000 | 64900 | 807 |
| 295 | 20240416 | 140800 | 10924323400 | 64900 | 64800 | 64900 | 64800 | 69 |
| 296 | 20240416 | 140700 | 10919849600 | 64800 | 64800 | 64800 | 64800 | 280 |
| 297 | 20240416 | 140600 | 10901705600 | 64900 | 64800 | 65000 | 64800 | 134 |
| 298 | 20240416 | 140500 | 10893002800 | 64900 | 64800 | 64900 | 64800 | 125 |
| 299 | 20240416 | 140400 | 10884891600 | 64800 | 64800 | 64800 | 64800 | 101 |
| 300 | 20240416 | 140300 | 10878346800 | 64900 | 64800 | 64900 | 64800 | 19 |
| 301 | 20240416 | 140200 | 10877115300 | 64800 | 64900 | 65000 | 64800 | 2511 |
| 302 | 20240416 | 140100 | 10713972300 | 64900 | 64800 | 64900 | 64800 | 224 |
| 303 | 20240416 | 140000 | 10699437000 | 64800 | 64700 | 64800 | 64700 | 183 |
| 304 | 20240416 | 135900 | 10687592400 | 64800 | 64800 | 64800 | 64700 | 69 |
| 305 | 20240416 | 135800 | 10683124000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 306 | 20240416 | 135700 | 10683124000 | 64800 | 64700 | 64800 | 64700 | 284 |
| 307 | 20240416 | 135600 | 10664749100 | 64700 | 64900 | 64900 | 64700 | 18 |
| 308 | 20240416 | 135500 | 10663583300 | 64800 | 64700 | 64800 | 64700 | 162 |
| 309 | 20240416 | 135400 | 10653100300 | 64800 | 64700 | 64800 | 64700 | 136 |
| 310 | 20240416 | 135300 | 10644291100 | 64900 | 64700 | 64900 | 64700 | 193 |
| 311 | 20240416 | 135200 | 10631803100 | 64600 | 64600 | 64700 | 64600 | 316 |
| 312 | 20240416 | 135100 | 10611387400 | 64600 | 64700 | 64700 | 64600 | 68 |
| 313 | 20240416 | 135000 | 10606989200 | 64700 | 64700 | 64800 | 64700 | 104 |
| 314 | 20240416 | 134900 | 10600259500 | 64700 | 64700 | 64700 | 64700 | 84 |
| 315 | 20240416 | 134800 | 10594824700 | 64700 | 64700 | 64700 | 64600 | 36 |
| 316 | 20240416 | 134700 | 10592496600 | 64600 | 64800 | 64800 | 64600 | 297 |
| 317 | 20240416 | 134600 | 10573278800 | 64700 | 64700 | 64700 | 64700 | 46 |
| 318 | 20240416 | 134500 | 10570302600 | 64700 | 64700 | 64800 | 64700 | 157 |
| 319 | 20240416 | 134400 | 10560144400 | 64700 | 64700 | 64800 | 64700 | 69 |
| 320 | 20240416 | 134300 | 10555676300 | 64800 | 64800 | 64800 | 64700 | 66 |
| 321 | 20240416 | 134200 | 10551401800 | 64700 | 64700 | 64700 | 64700 | 314 |
| 322 | 20240416 | 134100 | 10531086000 | 64800 | 64800 | 64800 | 64800 | 52 |
| 323 | 20240416 | 134000 | 10527716400 | 64700 | 64700 | 64700 | 64700 | 142 |
| 324 | 20240416 | 133900 | 10518529000 | 64700 | 64800 | 64800 | 64700 | 44 |
| 325 | 20240416 | 133800 | 10515680400 | 64700 | 64700 | 64700 | 64700 | 37 |
| 326 | 20240416 | 133700 | 10513286500 | 64700 | 64700 | 64700 | 64700 | 342 |
| 327 | 20240416 | 133600 | 10491159100 | 64800 | 64800 | 64800 | 64700 | 38 |
| 328 | 20240416 | 133500 | 10488698400 | 64800 | 64800 | 64800 | 64700 | 171 |
| 329 | 20240416 | 133400 | 10477631600 | 64700 | 64800 | 64800 | 64700 | 56 |
| 330 | 20240416 | 133300 | 10474007700 | 64800 | 64700 | 64900 | 64700 | 131 |
| 331 | 20240416 | 133200 | 10465523800 | 64800 | 64800 | 64800 | 64700 | 357 |
| 332 | 20240416 | 133100 | 10442400000 | 64800 | 64700 | 64800 | 64700 | 30 |
| 333 | 20240416 | 133000 | 10440458600 | 64700 | 64700 | 64800 | 64700 | 141 |
| 334 | 20240416 | 132900 | 10431335700 | 64700 | 64800 | 64800 | 64700 | 104 |
| 335 | 20240416 | 132800 | 10424604600 | 64800 | 64800 | 64900 | 64700 | 408 |
| 336 | 20240416 | 132700 | 10398167300 | 64800 | 64700 | 64900 | 64700 | 395 |
| 337 | 20240416 | 132600 | 10372573600 | 64700 | 64700 | 64700 | 64700 | 46 |
| 338 | 20240416 | 132500 | 10369597400 | 64700 | 64700 | 64700 | 64700 | 155 |
| 339 | 20240416 | 132400 | 10359568900 | 64800 | 64700 | 64800 | 64700 | 27 |
| 340 | 20240416 | 132300 | 10357821900 | 64800 | 64700 | 64800 | 64700 | 143 |
| 341 | 20240416 | 132200 | 10348569300 | 64700 | 64800 | 64800 | 64700 | 189 |
| 342 | 20240416 | 132100 | 10336340900 | 64800 | 64700 | 64800 | 64700 | 62 |
| 343 | 20240416 | 132000 | 10332327000 | 64700 | 64700 | 64700 | 64600 | 201 |
| 344 | 20240416 | 131900 | 10319331300 | 64700 | 64700 | 64800 | 64600 | 590 |
| 345 | 20240416 | 131800 | 10281182000 | 64700 | 64800 | 64800 | 64700 | 127 |
| 346 | 20240416 | 131700 | 10272964900 | 64800 | 64800 | 64800 | 64700 | 251 |
| 347 | 20240416 | 131600 | 10256702600 | 64800 | 64700 | 64800 | 64700 | 341 |
| 348 | 20240416 | 131500 | 10234609900 | 64700 | 64700 | 64700 | 64700 | 115 |
| 349 | 20240416 | 131400 | 10227169400 | 64800 | 64600 | 64800 | 64600 | 47 |
| 350 | 20240416 | 131300 | 10224132900 | 64600 | 64800 | 64800 | 64600 | 111 |
| 351 | 20240416 | 131200 | 10216952900 | 64800 | 64700 | 64800 | 64700 | 270 |
| 352 | 20240416 | 131100 | 10199483800 | 64700 | 64700 | 64700 | 64600 | 396 |
| 353 | 20240416 | 131000 | 10173888300 | 64600 | 64800 | 64800 | 64600 | 389 |
| 354 | 20240416 | 130900 | 10148728700 | 64700 | 64700 | 64700 | 64600 | 194 |
| 355 | 20240416 | 130800 | 10136179400 | 64700 | 64700 | 64700 | 64600 | 231 |
| 356 | 20240416 | 130700 | 10121253500 | 64600 | 64700 | 64800 | 64500 | 3135 |
| 357 | 20240416 | 130600 | 9918733600 | 64800 | 64700 | 64800 | 64700 | 643 |
| 358 | 20240416 | 130500 | 9877131200 | 64800 | 64700 | 64800 | 64700 | 72 |
| 359 | 20240416 | 130400 | 9872470900 | 64700 | 64800 | 64800 | 64700 | 1709 |
| 360 | 20240416 | 130300 | 9761896600 | 64900 | 64800 | 64900 | 64800 | 1241 |
| 361 | 20240416 | 130200 | 9681475500 | 64800 | 64900 | 64900 | 64800 | 207 |
| 362 | 20240416 | 130100 | 9668060600 | 64800 | 64900 | 64900 | 64800 | 219 |
| 363 | 20240416 | 130000 | 9653857500 | 64800 | 64900 | 64900 | 64800 | 16 |
| 364 | 20240416 | 125900 | 9652820600 | 64900 | 64900 | 65000 | 64800 | 57 |
| 365 | 20240416 | 125800 | 9649124700 | 64800 | 64900 | 64900 | 64800 | 286 |
| 366 | 20240416 | 125700 | 9630572400 | 64900 | 64900 | 64900 | 64800 | 205 |
| 367 | 20240416 | 125600 | 9617285900 | 64900 | 64900 | 64900 | 64800 | 232 |
| 368 | 20240416 | 125500 | 9602239100 | 64900 | 64800 | 64900 | 64800 | 216 |
| 369 | 20240416 | 125400 | 9588220800 | 64800 | 64900 | 64900 | 64800 | 158 |
| 370 | 20240416 | 125300 | 9577970700 | 64900 | 64800 | 64900 | 64800 | 356 |
| 371 | 20240416 | 125200 | 9554877800 | 64800 | 64800 | 64900 | 64800 | 237 |
| 372 | 20240416 | 125100 | 9539517200 | 64900 | 64900 | 64900 | 64800 | 457 |
| 373 | 20240416 | 125000 | 9509866800 | 64800 | 64800 | 65000 | 64800 | 1051 |
| 374 | 20240416 | 124900 | 9441575800 | 64800 | 64900 | 64900 | 64800 | 17 |
| 375 | 20240416 | 124800 | 9440473700 | 64800 | 64800 | 64900 | 64800 | 323 |
| 376 | 20240416 | 124700 | 9419541400 | 64800 | 64900 | 64900 | 64800 | 524 |
| 377 | 20240416 | 124600 | 9385535300 | 64900 | 64800 | 64900 | 64800 | 169 |
| 378 | 20240416 | 124500 | 9374582400 | 64700 | 64800 | 64800 | 64700 | 1080 |
| 379 | 20240416 | 124400 | 9304606200 | 64900 | 64700 | 64900 | 64700 | 75 |
| 380 | 20240416 | 124300 | 9299750100 | 64700 | 64800 | 65000 | 64700 | 2282 |
| 381 | 20240416 | 124200 | 9151884000 | 64900 | 64800 | 65000 | 64800 | 52 |
| 382 | 20240416 | 124100 | 9148512300 | 65000 | 65000 | 65000 | 64900 | 718 |
| 383 | 20240416 | 124000 | 9101903600 | 65000 | 65000 | 65000 | 64900 | 29 |
| 384 | 20240416 | 123900 | 9100021100 | 64900 | 64900 | 64900 | 64900 | 191 |
| 385 | 20240416 | 123800 | 9087625200 | 65000 | 64900 | 65000 | 64900 | 184 |
| 386 | 20240416 | 123700 | 9075683200 | 65000 | 64900 | 65000 | 64900 | 27 |
| 387 | 20240416 | 123600 | 9073930600 | 65000 | 65000 | 65000 | 64900 | 99 |
| 388 | 20240416 | 123500 | 9067504500 | 64900 | 65000 | 65000 | 64900 | 44 |
| 389 | 20240416 | 123400 | 9064648600 | 65000 | 64900 | 65000 | 64800 | 1086 |
| 390 | 20240416 | 123300 | 8994092300 | 64900 | 64800 | 64900 | 64800 | 224 |
| 391 | 20240416 | 123200 | 8979572800 | 64900 | 64900 | 64900 | 64800 | 199 |
| 392 | 20240416 | 123100 | 8966659500 | 64800 | 64900 | 64900 | 64800 | 269 |
| 393 | 20240416 | 123000 | 8949201900 | 64900 | 64900 | 65000 | 64900 | 99 |
| 394 | 20240416 | 122900 | 8942775900 | 64900 | 64800 | 65000 | 64800 | 332 |
| 395 | 20240416 | 122800 | 8921237900 | 64800 | 64800 | 64900 | 64800 | 234 |
| 396 | 20240416 | 122700 | 8906072200 | 64900 | 64900 | 64900 | 64900 | 73 |
| 397 | 20240416 | 122600 | 8901334500 | 64800 | 64800 | 64800 | 64800 | 114 |
| 398 | 20240416 | 122500 | 8893947300 | 64800 | 64900 | 64900 | 64800 | 152 |
| 399 | 20240416 | 122400 | 8884094200 | 64800 | 64700 | 64800 | 64700 | 149 |
| 400 | 20240416 | 122300 | 8874449500 | 64800 | 64800 | 64800 | 64700 | 756 |
| 401 | 20240416 | 122200 | 8825524400 | 64800 | 64800 | 64900 | 64800 | 148 |
| 402 | 20240416 | 122100 | 8815933100 | 64700 | 64800 | 64800 | 64700 | 115 |
| 403 | 20240416 | 122000 | 8808490100 | 64800 | 64700 | 64800 | 64700 | 298 |
| 404 | 20240416 | 121900 | 8789187300 | 64800 | 64900 | 64900 | 64800 | 1721 |
| 405 | 20240416 | 121800 | 8677654800 | 64800 | 64800 | 64900 | 64800 | 186 |
| 406 | 20240416 | 121700 | 8665586000 | 64900 | 64800 | 64900 | 64800 | 207 |
| 407 | 20240416 | 121600 | 8652171300 | 64800 | 64900 | 64900 | 64800 | 121 |
| 408 | 20240416 | 121500 | 8644327300 | 64900 | 64900 | 64900 | 64800 | 70 |
| 409 | 20240416 | 121400 | 8639786900 | 64900 | 64800 | 64900 | 64800 | 121 |
| 410 | 20240416 | 121300 | 8631943000 | 64900 | 64900 | 65000 | 64900 | 557 |
| 411 | 20240416 | 121200 | 8595793600 | 64900 | 64900 | 65000 | 64900 | 110 |
| 412 | 20240416 | 121100 | 8588653700 | 65000 | 64900 | 65000 | 64900 | 29 |
| 413 | 20240416 | 121000 | 8586770300 | 65000 | 65000 | 65000 | 65000 | 1 |
| 414 | 20240416 | 120900 | 8586705300 | 64900 | 65000 | 65000 | 64900 | 147 |
| 415 | 20240416 | 120800 | 8577161900 | 65000 | 64900 | 65000 | 64900 | 489 |
| 416 | 20240416 | 120700 | 8545394200 | 64900 | 64900 | 65000 | 64900 | 333 |
| 417 | 20240416 | 120600 | 8523759400 | 65000 | 65000 | 65100 | 65000 | 315 |
| 418 | 20240416 | 120500 | 8503281400 | 64900 | 65000 | 65000 | 64900 | 57 |
| 419 | 20240416 | 120400 | 8499578900 | 65000 | 65000 | 65000 | 64900 | 122 |
| 420 | 20240416 | 120300 | 8491659000 | 65000 | 65100 | 65100 | 64900 | 230 |
| 421 | 20240416 | 120200 | 8476725500 | 65000 | 65000 | 65200 | 64900 | 512 |
| 422 | 20240416 | 120100 | 8443385400 | 65000 | 65100 | 65100 | 64900 | 135 |
| 423 | 20240416 | 120000 | 8434601300 | 65000 | 65000 | 65100 | 64900 | 559 |
| 424 | 20240416 | 115900 | 8398216000 | 65000 | 65000 | 65000 | 64900 | 160 |
| 425 | 20240416 | 115800 | 8387826400 | 65000 | 65000 | 65000 | 64900 | 469 |
| 426 | 20240416 | 115700 | 8357362200 | 65000 | 65000 | 65000 | 64900 | 172 |
| 427 | 20240416 | 115600 | 8346191100 | 65000 | 65000 | 65000 | 65000 | 16 |
| 428 | 20240416 | 115500 | 8345151100 | 65000 | 64900 | 65100 | 64900 | 333 |
| 429 | 20240416 | 115400 | 8323503300 | 65000 | 65000 | 65000 | 65000 | 672 |
| 430 | 20240416 | 115300 | 8279823300 | 65000 | 65000 | 65000 | 64900 | 1243 |
| 431 | 20240416 | 115200 | 8199048500 | 65100 | 65100 | 65100 | 65000 | 896 |
| 432 | 20240416 | 115100 | 8140729100 | 65200 | 65200 | 65200 | 65100 | 151 |
| 433 | 20240416 | 115000 | 8130884000 | 65100 | 65100 | 65200 | 65100 | 75 |
| 434 | 20240416 | 114900 | 8125999000 | 65100 | 65200 | 65300 | 65100 | 253 |
| 435 | 20240416 | 114800 | 8109519300 | 65200 | 65100 | 65300 | 65100 | 246 |
| 436 | 20240416 | 114700 | 8093479900 | 65000 | 65200 | 65300 | 65000 | 394 |
| 437 | 20240416 | 114600 | 8067838000 | 65200 | 65100 | 65200 | 65100 | 722 |
| 438 | 20240416 | 114500 | 8020794000 | 65000 | 64900 | 65000 | 64900 | 2088 |
| 439 | 20240416 | 114400 | 7885084200 | 64900 | 65000 | 65000 | 64900 | 25 |
| 440 | 20240416 | 114300 | 7883460600 | 65000 | 64900 | 65000 | 64900 | 291 |
| 441 | 20240416 | 114200 | 7864573100 | 64800 | 64900 | 64900 | 64800 | 399 |
| 442 | 20240416 | 114100 | 7838709700 | 64900 | 64700 | 64900 | 64700 | 65 |
| 443 | 20240416 | 114000 | 7834494100 | 64800 | 64800 | 64800 | 64800 | 268 |
| 444 | 20240416 | 113900 | 7817127700 | 64700 | 64900 | 64900 | 64700 | 463 |
| 445 | 20240416 | 113800 | 7787151400 | 64800 | 64800 | 64800 | 64700 | 335 |
| 446 | 20240416 | 113700 | 7765460800 | 64800 | 64700 | 64800 | 64700 | 875 |
| 447 | 20240416 | 113600 | 7708771000 | 64700 | 64800 | 64800 | 64700 | 260 |
| 448 | 20240416 | 113500 | 7691924200 | 64700 | 64800 | 64800 | 64700 | 888 |
| 449 | 20240416 | 113400 | 7634405700 | 64800 | 64800 | 64800 | 64700 | 252 |
| 450 | 20240416 | 113300 | 7618077300 | 64800 | 64900 | 65000 | 64700 | 1202 |
| 451 | 20240416 | 113200 | 7540127200 | 65000 | 65100 | 65200 | 64900 | 6667 |
| 452 | 20240416 | 113100 | 7106428000 | 65200 | 65300 | 65400 | 65200 | 2462 |
| 453 | 20240416 | 113000 | 6945852200 | 65300 | 65400 | 65500 | 65300 | 1374 |
| 454 | 20240416 | 112900 | 6856128600 | 65400 | 65400 | 65400 | 65300 | 1867 |
| 455 | 20240416 | 112800 | 6734028300 | 65400 | 65300 | 65400 | 65300 | 257 |
| 456 | 20240416 | 112700 | 6717245600 | 65300 | 65400 | 65400 | 65300 | 165 |
| 457 | 20240416 | 112600 | 6706469000 | 65400 | 65300 | 65400 | 65300 | 4 |
| 458 | 20240416 | 112500 | 6706207500 | 65300 | 65500 | 65500 | 65300 | 2076 |
| 459 | 20240416 | 112400 | 6570432000 | 65500 | 65500 | 65500 | 65500 | 15 |
| 460 | 20240416 | 112300 | 6569449500 | 65500 | 65500 | 65500 | 65400 | 278 |
| 461 | 20240416 | 112200 | 6551249100 | 65500 | 65500 | 65500 | 65500 | 107 |
| 462 | 20240416 | 112100 | 6544240600 | 65600 | 65500 | 65600 | 65500 | 116 |
| 463 | 20240416 | 112000 | 6536642200 | 65600 | 65500 | 65600 | 65500 | 110 |
| 464 | 20240416 | 111900 | 6529436600 | 65500 | 65600 | 65600 | 65500 | 61 |
| 465 | 20240416 | 111800 | 6525439600 | 65600 | 65500 | 65600 | 65400 | 423 |
| 466 | 20240416 | 111700 | 6497761000 | 65500 | 65400 | 65500 | 65400 | 195 |
| 467 | 20240416 | 111600 | 6484989800 | 65400 | 65500 | 65500 | 65400 | 552 |
| 468 | 20240416 | 111500 | 6448888300 | 65500 | 65400 | 65500 | 65400 | 111 |
| 469 | 20240416 | 111400 | 6441628300 | 65400 | 65500 | 65500 | 65400 | 603 |
| 470 | 20240416 | 111300 | 6402180900 | 65400 | 65500 | 65500 | 65400 | 685 |
| 471 | 20240416 | 111200 | 6357381000 | 65500 | 65700 | 65700 | 65400 | 3654 |
| 472 | 20240416 | 111100 | 6117905600 | 65700 | 65700 | 65700 | 65700 | 418 |
| 473 | 20240416 | 111000 | 6090443000 | 65700 | 65700 | 65700 | 65700 | 224 |
| 474 | 20240416 | 110900 | 6075726200 | 65700 | 65700 | 65700 | 65700 | 130 |
| 475 | 20240416 | 110800 | 6067185200 | 65600 | 65600 | 65700 | 65600 | 30 |
| 476 | 20240416 | 110700 | 6065216700 | 65700 | 65700 | 65700 | 65700 | 20 |
| 477 | 20240416 | 110600 | 6063902700 | 65600 | 65700 | 65800 | 65600 | 101 |
| 478 | 20240416 | 110500 | 6057264300 | 65700 | 65800 | 65800 | 65700 | 3003 |
| 479 | 20240416 | 110400 | 5859878100 | 65900 | 65900 | 65900 | 65800 | 116 |
| 480 | 20240416 | 110300 | 5852243700 | 65900 | 65900 | 65900 | 65800 | 35 |
| 481 | 20240416 | 110200 | 5849938700 | 65900 | 65900 | 65900 | 65900 | 18 |
| 482 | 20240416 | 110100 | 5848752500 | 65900 | 65800 | 65900 | 65800 | 146 |
| 483 | 20240416 | 110000 | 5839142700 | 65900 | 65900 | 65900 | 65900 | 31 |
| 484 | 20240416 | 105900 | 5837099800 | 65800 | 65900 | 66000 | 65800 | 1177 |
| 485 | 20240416 | 105800 | 5759558800 | 66000 | 65900 | 66000 | 65900 | 897 |
| 486 | 20240416 | 105700 | 5700446100 | 65800 | 65900 | 65900 | 65800 | 1596 |
| 487 | 20240416 | 105600 | 5595281600 | 66000 | 66000 | 66000 | 66000 | 10 |
| 488 | 20240416 | 105500 | 5594621600 | 65900 | 66000 | 66000 | 65900 | 45 |
| 489 | 20240416 | 105400 | 5591653100 | 66000 | 66000 | 66000 | 66000 | 23 |
| 490 | 20240416 | 105300 | 5590135100 | 65900 | 66000 | 66000 | 65900 | 51 |
| 491 | 20240416 | 105200 | 5586770500 | 66000 | 66000 | 66000 | 65900 | 92 |
| 492 | 20240416 | 105100 | 5580704600 | 66000 | 66000 | 66000 | 65900 | 1032 |
| 493 | 20240416 | 105000 | 5512594200 | 66000 | 66000 | 66000 | 66000 | 639 |
| 494 | 20240416 | 104900 | 5470420200 | 66000 | 66000 | 66000 | 65900 | 433 |
| 495 | 20240416 | 104800 | 5441843900 | 66000 | 66000 | 66000 | 66000 | 415 |
| 496 | 20240416 | 104700 | 5414453900 | 66000 | 66000 | 66000 | 65900 | 282 |
| 497 | 20240416 | 104600 | 5395843100 | 66000 | 66000 | 66100 | 65900 | 733 |
| 498 | 20240416 | 104500 | 5347466100 | 66000 | 66000 | 66000 | 65900 | 465 |
| 499 | 20240416 | 104400 | 5316776200 | 66000 | 66000 | 66100 | 66000 | 929 |
| 500 | 20240416 | 104300 | 5255453200 | 66100 | 66100 | 66100 | 66100 | 26 |
| 501 | 20240416 | 104200 | 5253734600 | 66100 | 66100 | 66100 | 66000 | 22 |
| 502 | 20240416 | 104100 | 5252282000 | 66100 | 66000 | 66100 | 66000 | 205 |
| 503 | 20240416 | 104000 | 5238751600 | 66000 | 66000 | 66000 | 65900 | 557 |
| 504 | 20240416 | 103900 | 5201990900 | 66000 | 66000 | 66100 | 66000 | 3026 |
| 505 | 20240416 | 103800 | 5002274000 | 66000 | 66000 | 66000 | 65900 | 712 |
| 506 | 20240416 | 103700 | 4955283700 | 66000 | 66000 | 66100 | 66000 | 933 |
| 507 | 20240416 | 103600 | 4893654000 | 66000 | 66000 | 66000 | 65900 | 681 |
| 508 | 20240416 | 103500 | 4848709300 | 66000 | 66000 | 66000 | 66000 | 270 |
| 509 | 20240416 | 103400 | 4830889300 | 66000 | 66000 | 66000 | 65900 | 57 |
| 510 | 20240416 | 103300 | 4827128700 | 66000 | 66000 | 66000 | 66000 | 207 |
| 511 | 20240416 | 103200 | 4813466700 | 65900 | 66000 | 66000 | 65900 | 1034 |
| 512 | 20240416 | 103100 | 4745224200 | 66000 | 66000 | 66000 | 65900 | 759 |
| 513 | 20240416 | 103000 | 4695131200 | 66000 | 66000 | 66000 | 65900 | 144 |
| 514 | 20240416 | 102900 | 4685628700 | 66000 | 66000 | 66100 | 66000 | 1184 |
| 515 | 20240416 | 102800 | 4607471800 | 66000 | 66100 | 66100 | 66000 | 59 |
| 516 | 20240416 | 102700 | 4603576900 | 66000 | 66100 | 66200 | 66000 | 3192 |
| 517 | 20240416 | 102600 | 4392882200 | 66200 | 66200 | 66200 | 66200 | 6 |
| 518 | 20240416 | 102500 | 4392485000 | 66200 | 66000 | 66200 | 66000 | 354 |
| 519 | 20240416 | 102400 | 4369086000 | 66100 | 66000 | 66100 | 66000 | 2344 |
| 520 | 20240416 | 102300 | 4214372500 | 66000 | 66100 | 66100 | 66000 | 6892 |
| 521 | 20240416 | 102200 | 3759412000 | 66000 | 66100 | 66100 | 66000 | 4891 |
| 522 | 20240416 | 102100 | 3436216900 | 66200 | 66400 | 66400 | 66200 | 4312 |
| 523 | 20240416 | 102000 | 3150598800 | 66400 | 66400 | 66400 | 66400 | 69 |
| 524 | 20240416 | 101900 | 3146017200 | 66400 | 66400 | 66400 | 66300 | 96 |
| 525 | 20240416 | 101800 | 3139644500 | 66400 | 66400 | 66400 | 66400 | 436 |
| 526 | 20240416 | 101700 | 3110694100 | 66400 | 66400 | 66500 | 66400 | 2863 |
| 527 | 20240416 | 101600 | 2920496500 | 66500 | 66600 | 66600 | 66500 | 1928 |
| 528 | 20240416 | 101500 | 2792255000 | 66700 | 66500 | 66700 | 66400 | 1604 |
| 529 | 20240416 | 101400 | 2685550100 | 66400 | 66400 | 66400 | 66400 | 10 |
| 530 | 20240416 | 101300 | 2684886100 | 66400 | 66500 | 66500 | 66400 | 142 |
| 531 | 20240416 | 101200 | 2675454300 | 66500 | 66400 | 66500 | 66400 | 450 |
| 532 | 20240416 | 101100 | 2645571800 | 66300 | 66400 | 66400 | 66300 | 103 |
| 533 | 20240416 | 101000 | 2638735600 | 66400 | 66300 | 66400 | 66300 | 1453 |
| 534 | 20240416 | 100900 | 2542257800 | 66400 | 66400 | 66500 | 66400 | 1800 |
| 535 | 20240416 | 100800 | 2422631300 | 66300 | 66400 | 66400 | 66300 | 64 |
| 536 | 20240416 | 100700 | 2418383900 | 66500 | 66400 | 66500 | 66400 | 278 |
| 537 | 20240416 | 100600 | 2399922700 | 66300 | 66400 | 66400 | 66300 | 112 |
| 538 | 20240416 | 100500 | 2392487400 | 66300 | 66300 | 66400 | 66200 | 1636 |
| 539 | 20240416 | 100400 | 2283972900 | 66300 | 66500 | 66500 | 66300 | 2158 |
| 540 | 20240416 | 100300 | 2140689300 | 66500 | 66500 | 66600 | 66500 | 1583 |
| 541 | 20240416 | 100200 | 2035419600 | 66500 | 66500 | 66700 | 66500 | 5986 |
| 542 | 20240416 | 100100 | 1637328600 | 66500 | 66700 | 66800 | 66500 | 7590 |
| 543 | 20240416 | 100000 | 1132285100 | 66700 | 66700 | 66700 | 66700 | 15 |
| 544 | 20240416 | 095900 | 1131284600 | 66800 | 66800 | 66900 | 66800 | 1128 |
| 545 | 20240416 | 095800 | 1055922900 | 66800 | 67000 | 67000 | 66800 | 2116 |
| 546 | 20240416 | 095700 | 914315600 | 67100 | 67100 | 67200 | 67000 | 1988 |
| 547 | 20240416 | 095600 | 781112900 | 67100 | 67100 | 67100 | 67100 | 50 |
| 548 | 20240416 | 095500 | 777757900 | 67200 | 67000 | 67200 | 67000 | 205 |
| 549 | 20240416 | 095400 | 764001800 | 67000 | 67000 | 67100 | 67000 | 240 |
| 550 | 20240416 | 095300 | 747920000 | 67000 | 66900 | 67000 | 66900 | 19 |
| 551 | 20240416 | 095200 | 746648700 | 67000 | 66700 | 67000 | 66700 | 1081 |
| 552 | 20240416 | 095100 | 674417500 | 66700 | 66800 | 66800 | 66700 | 24 |
| 553 | 20240416 | 095000 | 672815700 | 66800 | 66700 | 66800 | 66700 | 13 |
| 554 | 20240416 | 094900 | 671947400 | 66800 | 66700 | 66800 | 66700 | 243 |
| 555 | 20240416 | 094800 | 655737200 | 66700 | 66800 | 66800 | 66700 | 38 |
| 556 | 20240416 | 094700 | 653202400 | 66800 | 66700 | 66800 | 66700 | 54 |
| 557 | 20240416 | 094600 | 649596500 | 66800 | 66800 | 66800 | 66800 | 10 |
| 558 | 20240416 | 094500 | 648928500 | 66800 | 66700 | 66800 | 66700 | 25 |
| 559 | 20240416 | 094400 | 647260100 | 66800 | 66800 | 66800 | 66800 | 1 |
| 560 | 20240416 | 094300 | 647193300 | 66700 | 66800 | 66800 | 66700 | 23 |
| 561 | 20240416 | 094200 | 645658200 | 66700 | 66800 | 66800 | 66700 | 11 |
| 562 | 20240416 | 094100 | 644924000 | 66700 | 66700 | 66700 | 66700 | 15 |
| 563 | 20240416 | 094000 | 643923500 | 66700 | 66700 | 66700 | 66700 | 23 |
| 564 | 20240416 | 093900 | 642389400 | 66600 | 66700 | 66700 | 66600 | 56 |
| 565 | 20240416 | 093800 | 638657300 | 66700 | 66700 | 66700 | 66700 | 569 |
| 566 | 20240416 | 093700 | 600705000 | 66700 | 66600 | 66700 | 66600 | 62 |
| 567 | 20240416 | 093600 | 596574800 | 66700 | 66600 | 66700 | 66600 | 14 |
| 568 | 20240416 | 093500 | 595642200 | 66600 | 66600 | 66600 | 66600 | 6 |
| 569 | 20240416 | 093400 | 595242600 | 66600 | 66600 | 66700 | 66600 | 119 |
| 570 | 20240416 | 093300 | 587316700 | 66700 | 66700 | 66700 | 66700 | 14 |
| 571 | 20240416 | 093200 | 586382900 | 66700 | 66700 | 66700 | 66600 | 28 |
| 572 | 20240416 | 093100 | 584517800 | 66700 | 66700 | 66700 | 66600 | 6 |
| 573 | 20240416 | 093000 | 584117700 | 66700 | 66800 | 66800 | 66700 | 372 |
| 574 | 20240416 | 092900 | 559305200 | 66700 | 66700 | 66700 | 66700 | 82 |
| 575 | 20240416 | 092800 | 553835800 | 66600 | 66600 | 66700 | 66600 | 55 |
| 576 | 20240416 | 092700 | 550171800 | 66600 | 66700 | 66700 | 66600 | 23 |
| 577 | 20240416 | 092600 | 548639000 | 66600 | 66700 | 66700 | 66600 | 75 |
| 578 | 20240416 | 092500 | 543639100 | 66700 | 66700 | 66700 | 66700 | 11 |
| 579 | 20240416 | 092400 | 542905400 | 66700 | 66700 | 66700 | 66600 | 68 |
| 580 | 20240416 | 092300 | 538372500 | 66600 | 66700 | 66700 | 66600 | 12 |
| 581 | 20240416 | 092200 | 537573200 | 66700 | 66600 | 66700 | 66600 | 105 |
| 582 | 20240416 | 092100 | 530574800 | 66600 | 66700 | 66700 | 66600 | 27 |
| 583 | 20240416 | 092000 | 528775500 | 66700 | 66700 | 66700 | 66700 | 125 |
| 584 | 20240416 | 091900 | 520438000 | 66800 | 66700 | 66800 | 66700 | 131 |
| 585 | 20240416 | 091800 | 511697300 | 66600 | 66700 | 66700 | 66600 | 198 |
| 586 | 20240416 | 091700 | 498495200 | 66700 | 66600 | 66700 | 66600 | 47 |
| 587 | 20240416 | 091600 | 495361700 | 66600 | 66700 | 66800 | 66600 | 119 |
| 588 | 20240416 | 091500 | 487424000 | 66700 | 66700 | 66700 | 66500 | 1116 |
| 589 | 20240416 | 091400 | 413064100 | 66700 | 66600 | 66700 | 66600 | 143 |
| 590 | 20240416 | 091300 | 403540000 | 66600 | 66600 | 66600 | 66500 | 42 |
| 591 | 20240416 | 091200 | 400744900 | 66600 | 66500 | 66700 | 66500 | 249 |
| 592 | 20240416 | 091100 | 384185100 | 66600 | 66600 | 66700 | 66500 | 263 |
| 593 | 20240416 | 091000 | 366672000 | 66700 | 66700 | 66700 | 66600 | 555 |
| 594 | 20240416 | 090900 | 329706700 | 66700 | 66700 | 66700 | 66600 | 46 |
| 595 | 20240416 | 090800 | 326641200 | 66700 | 66700 | 66700 | 66600 | 24 |
| 596 | 20240416 | 090700 | 325041900 | 66600 | 66600 | 66700 | 66600 | 279 |
| 597 | 20240416 | 090600 | 306456400 | 66700 | 66800 | 66800 | 66700 | 336 |
| 598 | 20240416 | 090500 | 284041000 | 66700 | 66800 | 66800 | 66700 | 57 |
| 599 | 20240416 | 090400 | 280237300 | 66800 | 66700 | 66800 | 66700 | 15 |
| 600 | 20240416 | 090300 | 279236700 | 66600 | 66600 | 66600 | 66600 | 311 |
| 601 | 20240416 | 090200 | 258524100 | 66600 | 66600 | 66600 | 66500 | 388 |
| 602 | 20240416 | 090100 | 232709300 | 66600 | 66600 | 66900 | 66600 | 304 |
| 603 | 20240416 | 090000 | 212451900 | 66500 | 67000 | 67000 | 66500 | 3175 |