34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 3 | 20240415 | 192300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240415 | 192200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240415 | 192100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240415 | 192000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240415 | 191900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240415 | 191800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240415 | 191700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240415 | 191600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240415 | 191500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240415 | 191400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240415 | 191300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240415 | 191200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240415 | 191100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240415 | 191000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240415 | 190900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240415 | 190800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240415 | 190700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240415 | 190600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240415 | 190500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240415 | 190400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240415 | 190300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240415 | 190200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240415 | 190100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240415 | 190000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240415 | 185900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240415 | 185800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240415 | 185700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240415 | 185600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240415 | 185500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240415 | 185400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 33 | 20240415 | 185300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240415 | 185200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240415 | 185100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240415 | 185000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240415 | 184900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240415 | 184800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240415 | 184700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240415 | 184600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240415 | 184500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240415 | 184400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240415 | 184300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240415 | 184200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240415 | 184100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240415 | 184000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240415 | 183900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240415 | 183800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240415 | 183700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240415 | 183600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240415 | 183500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240415 | 183400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240415 | 183300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240415 | 183200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240415 | 183100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240415 | 183000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240415 | 182900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240415 | 182800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240415 | 182700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240415 | 182600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240415 | 182500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240415 | 182400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 63 | 20240415 | 182300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240415 | 182200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240415 | 182100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240415 | 182000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240415 | 181900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240415 | 181800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240415 | 181700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240415 | 181600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240415 | 181500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240415 | 181400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240415 | 181300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240415 | 181200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240415 | 181100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240415 | 181000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240415 | 180900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240415 | 180800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240415 | 180700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240415 | 180600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240415 | 180500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240415 | 180400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240415 | 180300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240415 | 180200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240415 | 180100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240415 | 180000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240415 | 175900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240415 | 175800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240415 | 175700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240415 | 175600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240415 | 175500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240415 | 175400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 93 | 20240415 | 175300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240415 | 175200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240415 | 175100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240415 | 175000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240415 | 174900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240415 | 174800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240415 | 174700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240415 | 174600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240415 | 174500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240415 | 174400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240415 | 174300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240415 | 174200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240415 | 174100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240415 | 174000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240415 | 173900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240415 | 173800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240415 | 173700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240415 | 173600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240415 | 173500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240415 | 173400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240415 | 173300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240415 | 173200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240415 | 173100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240415 | 173000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240415 | 172900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240415 | 172800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240415 | 172700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240415 | 172600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240415 | 172500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240415 | 172400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 123 | 20240415 | 172300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240415 | 172200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240415 | 172100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240415 | 172000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240415 | 171900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240415 | 171800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240415 | 171700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240415 | 171600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240415 | 171500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240415 | 171400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240415 | 171300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240415 | 171200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240415 | 171100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240415 | 171000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240415 | 170900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240415 | 170800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240415 | 170700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240415 | 170600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240415 | 170500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240415 | 170400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240415 | 170300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240415 | 170200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240415 | 170100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240415 | 170000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240415 | 165900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240415 | 165800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240415 | 165700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240415 | 165600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240415 | 165500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240415 | 165400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 153 | 20240415 | 165300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240415 | 165200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240415 | 165100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240415 | 165000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240415 | 164900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240415 | 164800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240415 | 164700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240415 | 164600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240415 | 164500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240415 | 164400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240415 | 164300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240415 | 164200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240415 | 164100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240415 | 164000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240415 | 163900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240415 | 163800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240415 | 163700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240415 | 163600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240415 | 163500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240415 | 163400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240415 | 163300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240415 | 163200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240415 | 163100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240415 | 163000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240415 | 162900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240415 | 162800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240415 | 162700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240415 | 162600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240415 | 162500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240415 | 162400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 183 | 20240415 | 162300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240415 | 162200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240415 | 162100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240415 | 162000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240415 | 161900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240415 | 161800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240415 | 161700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240415 | 161600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240415 | 161500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240415 | 161400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240415 | 161300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240415 | 161200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20240415 | 161100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240415 | 161000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240415 | 160900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240415 | 160800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240415 | 160700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240415 | 160600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240415 | 160500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240415 | 160400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240415 | 160300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240415 | 160200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20240415 | 160100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20240415 | 160000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20240415 | 155900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20240415 | 155800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20240415 | 155700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20240415 | 155600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20240415 | 155500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20240415 | 155400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 213 | 20240415 | 155300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20240415 | 155200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20240415 | 155100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20240415 | 155000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20240415 | 154900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20240415 | 154800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20240415 | 154700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20240415 | 154600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20240415 | 154500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 222 | 20240415 | 154400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 223 | 20240415 | 154300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 224 | 20240415 | 154200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 225 | 20240415 | 154100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 226 | 20240415 | 154000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 227 | 20240415 | 153900 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 228 | 20240415 | 153800 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 229 | 20240415 | 153700 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 230 | 20240415 | 153600 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 231 | 20240415 | 153500 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 232 | 20240415 | 153400 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 233 | 20240415 | 153300 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 234 | 20240415 | 153200 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 235 | 20240415 | 153100 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 236 | 20240415 | 153000 | 13683417700 | 67000 | 67000 | 67000 | 67000 | 3066 |
| 237 | 20240415 | 152900 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 238 | 20240415 | 152800 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 239 | 20240415 | 152700 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 240 | 20240415 | 152600 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 241 | 20240415 | 152500 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 242 | 20240415 | 152400 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 243 | 20240415 | 152300 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 244 | 20240415 | 152200 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 245 | 20240415 | 152100 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 246 | 20240415 | 152000 | 13477995700 | 67100 | 67100 | 67100 | 67100 | 0 |
| 247 | 20240415 | 151900 | 13477995700 | 67100 | 67000 | 67200 | 67000 | 532 |
| 248 | 20240415 | 151800 | 13442307600 | 67100 | 67200 | 67200 | 67000 | 143 |
| 249 | 20240415 | 151700 | 13432714900 | 67100 | 67100 | 67300 | 67100 | 172 |
| 250 | 20240415 | 151600 | 13421155800 | 67300 | 67100 | 67300 | 67100 | 847 |
| 251 | 20240415 | 151500 | 13364262300 | 67200 | 67100 | 67200 | 67100 | 346 |
| 252 | 20240415 | 151400 | 13341028100 | 67200 | 67100 | 67200 | 67100 | 234 |
| 253 | 20240415 | 151300 | 13325315700 | 67100 | 67200 | 67300 | 67100 | 110 |
| 254 | 20240415 | 151200 | 13317925400 | 67200 | 67300 | 67300 | 67200 | 456 |
| 255 | 20240415 | 151100 | 13287275700 | 67300 | 67200 | 67300 | 67200 | 87 |
| 256 | 20240415 | 151000 | 13281429100 | 67300 | 67300 | 67400 | 67200 | 191 |
| 257 | 20240415 | 150900 | 13268564800 | 67400 | 67300 | 67400 | 67300 | 13 |
| 258 | 20240415 | 150800 | 13267688800 | 67300 | 67200 | 67300 | 67200 | 345 |
| 259 | 20240415 | 150700 | 13244489400 | 67300 | 67300 | 67300 | 67200 | 435 |
| 260 | 20240415 | 150600 | 13215239500 | 67100 | 67000 | 67100 | 67000 | 503 |
| 261 | 20240415 | 150500 | 13181534400 | 67000 | 67000 | 67100 | 67000 | 108 |
| 262 | 20240415 | 150400 | 13174296300 | 67100 | 67000 | 67100 | 67000 | 226 |
| 263 | 20240415 | 150300 | 13159145100 | 67000 | 67300 | 67300 | 67000 | 794 |
| 264 | 20240415 | 150200 | 13105918300 | 67200 | 67200 | 67200 | 67200 | 63 |
| 265 | 20240415 | 150100 | 13101684700 | 67100 | 67100 | 67200 | 67000 | 2354 |
| 266 | 20240415 | 150000 | 12943782800 | 67100 | 67100 | 67100 | 67100 | 359 |
| 267 | 20240415 | 145900 | 12919693900 | 67100 | 67200 | 67200 | 67100 | 147 |
| 268 | 20240415 | 145800 | 12909822500 | 67200 | 67200 | 67200 | 67100 | 1358 |
| 269 | 20240415 | 145700 | 12818674500 | 67200 | 67200 | 67200 | 67200 | 175 |
| 270 | 20240415 | 145600 | 12806914500 | 67300 | 67200 | 67300 | 67200 | 66 |
| 271 | 20240415 | 145500 | 12802473500 | 67200 | 67200 | 67300 | 67200 | 174 |
| 272 | 20240415 | 145400 | 12790772200 | 67100 | 67300 | 67300 | 67100 | 329 |
| 273 | 20240415 | 145300 | 12768682700 | 67300 | 67200 | 67300 | 67200 | 60 |
| 274 | 20240415 | 145200 | 12764645100 | 67300 | 67300 | 67300 | 67200 | 715 |
| 275 | 20240415 | 145100 | 12716579800 | 67200 | 67200 | 67200 | 67200 | 451 |
| 276 | 20240415 | 145000 | 12686272600 | 67200 | 67400 | 67400 | 67200 | 1566 |
| 277 | 20240415 | 144900 | 12580978500 | 67300 | 67300 | 67400 | 67300 | 95 |
| 278 | 20240415 | 144800 | 12574583000 | 67300 | 67300 | 67300 | 67300 | 2 |
| 279 | 20240415 | 144700 | 12574448400 | 67400 | 67400 | 67400 | 67300 | 185 |
| 280 | 20240415 | 144600 | 12561980500 | 67400 | 67500 | 67500 | 67400 | 90 |
| 281 | 20240415 | 144500 | 12555913900 | 67500 | 67500 | 67500 | 67400 | 202 |
| 282 | 20240415 | 144400 | 12542279000 | 67400 | 67400 | 67400 | 67400 | 63 |
| 283 | 20240415 | 144300 | 12538032800 | 67400 | 67500 | 67500 | 67400 | 9 |
| 284 | 20240415 | 144200 | 12537426100 | 67500 | 67500 | 67500 | 67500 | 10 |
| 285 | 20240415 | 144100 | 12536751100 | 67400 | 67400 | 67400 | 67400 | 124 |
| 286 | 20240415 | 144000 | 12528393500 | 67500 | 67500 | 67500 | 67500 | 1 |
| 287 | 20240415 | 143900 | 12528326000 | 67400 | 67500 | 67500 | 67400 | 43 |
| 288 | 20240415 | 143800 | 12525424000 | 67500 | 67500 | 67500 | 67400 | 10 |
| 289 | 20240415 | 143700 | 12524749600 | 67400 | 67400 | 67400 | 67400 | 5 |
| 290 | 20240415 | 143600 | 12524412600 | 67300 | 67300 | 67500 | 67300 | 170 |
| 291 | 20240415 | 143500 | 12512938000 | 67300 | 67500 | 67500 | 67300 | 596 |
| 292 | 20240415 | 143400 | 12472779300 | 67600 | 67600 | 67600 | 67500 | 47 |
| 293 | 20240415 | 143300 | 12469606300 | 67600 | 67600 | 67600 | 67600 | 2 |
| 294 | 20240415 | 143200 | 12469471100 | 67600 | 67500 | 67600 | 67500 | 51 |
| 295 | 20240415 | 143100 | 12466028500 | 67500 | 67400 | 67500 | 67400 | 1033 |
| 296 | 20240415 | 143000 | 12396303900 | 67400 | 67400 | 67500 | 67400 | 28 |
| 297 | 20240415 | 142900 | 12394416100 | 67500 | 67600 | 67600 | 67400 | 686 |
| 298 | 20240415 | 142800 | 12348134900 | 67500 | 67700 | 67700 | 67500 | 140 |
| 299 | 20240415 | 142700 | 12338677900 | 67700 | 67600 | 67700 | 67600 | 32 |
| 300 | 20240415 | 142600 | 12336513300 | 67700 | 67700 | 67700 | 67700 | 2 |
| 301 | 20240415 | 142500 | 12336377900 | 67700 | 67600 | 67700 | 67600 | 2 |
| 302 | 20240415 | 142400 | 12336242600 | 67600 | 67600 | 67600 | 67600 | 67 |
| 303 | 20240415 | 142300 | 12331713400 | 67600 | 67700 | 67700 | 67600 | 45 |
| 304 | 20240415 | 142200 | 12328669900 | 67700 | 67600 | 67700 | 67600 | 12 |
| 305 | 20240415 | 142100 | 12327858000 | 67600 | 67600 | 67600 | 67600 | 12 |
| 306 | 20240415 | 142000 | 12327046800 | 67700 | 67700 | 67700 | 67600 | 18 |
| 307 | 20240415 | 141900 | 12325828800 | 67700 | 67700 | 67700 | 67700 | 94 |
| 308 | 20240415 | 141800 | 12319465000 | 67600 | 67600 | 67600 | 67600 | 20 |
| 309 | 20240415 | 141700 | 12318113000 | 67600 | 67600 | 67600 | 67600 | 40 |
| 310 | 20240415 | 141600 | 12315409000 | 67600 | 67600 | 67600 | 67600 | 177 |
| 311 | 20240415 | 141500 | 12303443800 | 67600 | 67600 | 67600 | 67500 | 139 |
| 312 | 20240415 | 141400 | 12294051200 | 67500 | 67600 | 67700 | 67500 | 498 |
| 313 | 20240415 | 141300 | 12260391300 | 67600 | 67600 | 67600 | 67600 | 11 |
| 314 | 20240415 | 141200 | 12259647700 | 67700 | 67600 | 67700 | 67600 | 142 |
| 315 | 20240415 | 141100 | 12250039400 | 67700 | 67700 | 67700 | 67700 | 241 |
| 316 | 20240415 | 141000 | 12233723700 | 67700 | 67700 | 67700 | 67700 | 101 |
| 317 | 20240415 | 140900 | 12226886000 | 67700 | 67700 | 67700 | 67700 | 11 |
| 318 | 20240415 | 140800 | 12226141300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 319 | 20240415 | 140700 | 12226141300 | 67700 | 67600 | 67700 | 67600 | 410 |
| 320 | 20240415 | 140600 | 12198389300 | 67600 | 67600 | 67600 | 67600 | 30 |
| 321 | 20240415 | 140500 | 12196361300 | 67600 | 67600 | 67600 | 67600 | 10 |
| 322 | 20240415 | 140400 | 12195685300 | 67600 | 67600 | 67600 | 67600 | 0 |
| 323 | 20240415 | 140300 | 12195685300 | 67600 | 67600 | 67600 | 67600 | 17 |
| 324 | 20240415 | 140200 | 12194536100 | 67600 | 67700 | 67700 | 67600 | 63 |
| 325 | 20240415 | 140100 | 12190272300 | 67700 | 67600 | 67700 | 67600 | 156 |
| 326 | 20240415 | 140000 | 12179717200 | 67600 | 67600 | 67600 | 67500 | 195 |
| 327 | 20240415 | 135900 | 12166543300 | 67700 | 67600 | 67700 | 67600 | 105 |
| 328 | 20240415 | 135800 | 12159438800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 329 | 20240415 | 135700 | 12159438800 | 67700 | 67700 | 67700 | 67700 | 15 |
| 330 | 20240415 | 135600 | 12158423300 | 67600 | 67600 | 67700 | 67600 | 54 |
| 331 | 20240415 | 135500 | 12154772200 | 67600 | 67600 | 67600 | 67600 | 151 |
| 332 | 20240415 | 135400 | 12144564600 | 67700 | 67700 | 67700 | 67600 | 488 |
| 333 | 20240415 | 135300 | 12111534000 | 67700 | 67700 | 67700 | 67700 | 12 |
| 334 | 20240415 | 135200 | 12110721600 | 67700 | 67600 | 67700 | 67600 | 116 |
| 335 | 20240415 | 135100 | 12102868900 | 67600 | 67500 | 67600 | 67500 | 28 |
| 336 | 20240415 | 135000 | 12100977000 | 67600 | 67600 | 67600 | 67500 | 23 |
| 337 | 20240415 | 134900 | 12099422300 | 67600 | 67700 | 67700 | 67500 | 130 |
| 338 | 20240415 | 134800 | 12090637100 | 67700 | 67600 | 67700 | 67600 | 65 |
| 339 | 20240415 | 134700 | 12086241600 | 67600 | 67600 | 67700 | 67600 | 101 |
| 340 | 20240415 | 134600 | 12079413400 | 67500 | 67500 | 67500 | 67500 | 213 |
| 341 | 20240415 | 134500 | 12065035900 | 67500 | 67400 | 67500 | 67400 | 37 |
| 342 | 20240415 | 134400 | 12062540100 | 67400 | 67400 | 67500 | 67400 | 189 |
| 343 | 20240415 | 134300 | 12049801400 | 67300 | 67500 | 67500 | 67300 | 423 |
| 344 | 20240415 | 134200 | 12021312300 | 67400 | 67300 | 67400 | 67300 | 184 |
| 345 | 20240415 | 134100 | 12008912700 | 67400 | 67500 | 67500 | 67400 | 302 |
| 346 | 20240415 | 134000 | 11988553800 | 67400 | 67400 | 67500 | 67400 | 40 |
| 347 | 20240415 | 133900 | 11985856300 | 67300 | 67500 | 67500 | 67300 | 71 |
| 348 | 20240415 | 133800 | 11981073300 | 67600 | 67600 | 67600 | 67600 | 10 |
| 349 | 20240415 | 133700 | 11980397300 | 67400 | 67500 | 67600 | 67400 | 214 |
| 350 | 20240415 | 133600 | 11965960900 | 67500 | 67500 | 67500 | 67500 | 100 |
| 351 | 20240415 | 133500 | 11959210900 | 67600 | 67600 | 67600 | 67500 | 76 |
| 352 | 20240415 | 133400 | 11954079600 | 67600 | 67700 | 67700 | 67600 | 16 |
| 353 | 20240415 | 133300 | 11952996500 | 67600 | 67600 | 67700 | 67400 | 210 |
| 354 | 20240415 | 133200 | 11938806500 | 67700 | 67800 | 67800 | 67700 | 169 |
| 355 | 20240415 | 133100 | 11927365000 | 67800 | 67800 | 67800 | 67700 | 19 |
| 356 | 20240415 | 133000 | 11926076900 | 67700 | 67600 | 67700 | 67500 | 1336 |
| 357 | 20240415 | 132900 | 11835639600 | 67600 | 67600 | 67600 | 67600 | 133 |
| 358 | 20240415 | 132800 | 11826648800 | 67600 | 67400 | 67600 | 67300 | 1833 |
| 359 | 20240415 | 132700 | 11702892700 | 67300 | 67300 | 67300 | 67300 | 304 |
| 360 | 20240415 | 132600 | 11682433500 | 67300 | 67300 | 67400 | 67300 | 33 |
| 361 | 20240415 | 132500 | 11680211100 | 67300 | 67300 | 67300 | 67300 | 4 |
| 362 | 20240415 | 132400 | 11679941900 | 67300 | 67300 | 67300 | 67300 | 22 |
| 363 | 20240415 | 132300 | 11678461300 | 67300 | 67500 | 67500 | 67300 | 1203 |
| 364 | 20240415 | 132200 | 11597434700 | 67500 | 67400 | 67500 | 67400 | 14 |
| 365 | 20240415 | 132100 | 11596491000 | 67500 | 67500 | 67500 | 67400 | 1138 |
| 366 | 20240415 | 132000 | 11519786200 | 67400 | 67400 | 67500 | 67400 | 199 |
| 367 | 20240415 | 131900 | 11506372100 | 67400 | 67400 | 67400 | 67400 | 127 |
| 368 | 20240415 | 131800 | 11497812300 | 67500 | 67500 | 67500 | 67500 | 15 |
| 369 | 20240415 | 131700 | 11496799800 | 67400 | 67400 | 67500 | 67400 | 288 |
| 370 | 20240415 | 131600 | 11477388500 | 67500 | 67500 | 67500 | 67500 | 60 |
| 371 | 20240415 | 131500 | 11473338500 | 67400 | 67500 | 67500 | 67400 | 68 |
| 372 | 20240415 | 131400 | 11468748600 | 67500 | 67400 | 67500 | 67400 | 31 |
| 373 | 20240415 | 131300 | 11466656200 | 67400 | 67500 | 67500 | 67400 | 4 |
| 374 | 20240415 | 131200 | 11466386400 | 67400 | 67500 | 67500 | 67400 | 540 |
| 375 | 20240415 | 131100 | 11429985300 | 67500 | 67300 | 67500 | 67300 | 320 |
| 376 | 20240415 | 131000 | 11408431100 | 67300 | 67400 | 67400 | 67300 | 74 |
| 377 | 20240415 | 130900 | 11403447400 | 67400 | 67500 | 67500 | 67400 | 385 |
| 378 | 20240415 | 130800 | 11377496400 | 67500 | 67500 | 67600 | 67400 | 1553 |
| 379 | 20240415 | 130700 | 11272744900 | 67500 | 67500 | 67500 | 67500 | 86 |
| 380 | 20240415 | 130600 | 11266939900 | 67600 | 67600 | 67600 | 67500 | 275 |
| 381 | 20240415 | 130500 | 11248350400 | 67600 | 67600 | 67600 | 67600 | 181 |
| 382 | 20240415 | 130400 | 11236114800 | 67600 | 67700 | 67700 | 67600 | 16 |
| 383 | 20240415 | 130300 | 11235031700 | 67600 | 67600 | 67600 | 67600 | 1 |
| 384 | 20240415 | 130200 | 11234964100 | 67700 | 67700 | 67700 | 67700 | 7 |
| 385 | 20240415 | 130100 | 11234490200 | 67700 | 67600 | 67700 | 67600 | 191 |
| 386 | 20240415 | 130000 | 11221577100 | 67600 | 67600 | 67600 | 67600 | 21 |
| 387 | 20240415 | 125900 | 11220157500 | 67600 | 67600 | 67600 | 67600 | 160 |
| 388 | 20240415 | 125800 | 11209341500 | 67600 | 67600 | 67600 | 67600 | 29 |
| 389 | 20240415 | 125700 | 11207381100 | 67600 | 67600 | 67600 | 67600 | 69 |
| 390 | 20240415 | 125600 | 11202716700 | 67600 | 67500 | 67600 | 67500 | 7 |
| 391 | 20240415 | 125500 | 11202244100 | 67500 | 67500 | 67700 | 67500 | 37 |
| 392 | 20240415 | 125400 | 11199743600 | 67500 | 67400 | 67600 | 67400 | 1488 |
| 393 | 20240415 | 125300 | 11099302600 | 67400 | 67500 | 67500 | 67400 | 174 |
| 394 | 20240415 | 125200 | 11087558600 | 67500 | 67500 | 67600 | 67500 | 114 |
| 395 | 20240415 | 125100 | 11079862100 | 67500 | 67500 | 67500 | 67400 | 400 |
| 396 | 20240415 | 125000 | 11052901600 | 67400 | 67400 | 67500 | 67400 | 1170 |
| 397 | 20240415 | 124900 | 10974042100 | 67400 | 67400 | 67500 | 67400 | 94 |
| 398 | 20240415 | 124800 | 10967706200 | 67500 | 67500 | 67500 | 67400 | 58 |
| 399 | 20240415 | 124700 | 10963792500 | 67400 | 67400 | 67500 | 67400 | 82 |
| 400 | 20240415 | 124600 | 10958264200 | 67400 | 67400 | 67500 | 67400 | 435 |
| 401 | 20240415 | 124500 | 10928945100 | 67400 | 67400 | 67400 | 67400 | 69 |
| 402 | 20240415 | 124400 | 10924294500 | 67400 | 67400 | 67600 | 67400 | 31 |
| 403 | 20240415 | 124300 | 10922202100 | 67400 | 67500 | 67500 | 67400 | 135 |
| 404 | 20240415 | 124200 | 10913094200 | 67500 | 67600 | 67600 | 67500 | 420 |
| 405 | 20240415 | 124100 | 10884734200 | 67600 | 67600 | 67700 | 67500 | 25 |
| 406 | 20240415 | 124000 | 10883043400 | 67500 | 67600 | 67600 | 67500 | 234 |
| 407 | 20240415 | 123900 | 10867246300 | 67600 | 67500 | 67800 | 67500 | 118 |
| 408 | 20240415 | 123800 | 10859279700 | 67800 | 67700 | 67800 | 67500 | 333 |
| 409 | 20240415 | 123700 | 10836765100 | 67700 | 67700 | 67700 | 67700 | 38 |
| 410 | 20240415 | 123600 | 10834192500 | 67700 | 67800 | 67800 | 67700 | 37 |
| 411 | 20240415 | 123500 | 10831686100 | 67700 | 67700 | 67800 | 67700 | 63 |
| 412 | 20240415 | 123400 | 10827418600 | 67700 | 67800 | 67800 | 67700 | 83 |
| 413 | 20240415 | 123300 | 10821791900 | 67800 | 67800 | 67900 | 67800 | 42 |
| 414 | 20240415 | 123200 | 10818942800 | 67800 | 67800 | 67800 | 67800 | 11 |
| 415 | 20240415 | 123100 | 10818197000 | 67800 | 67800 | 67800 | 67800 | 16 |
| 416 | 20240415 | 123000 | 10817112200 | 67800 | 67800 | 67900 | 67700 | 22 |
| 417 | 20240415 | 122900 | 10815619300 | 67900 | 67800 | 67900 | 67800 | 11 |
| 418 | 20240415 | 122800 | 10814872500 | 67900 | 67900 | 67900 | 67900 | 12 |
| 419 | 20240415 | 122700 | 10814057700 | 67900 | 67900 | 67900 | 67500 | 274 |
| 420 | 20240415 | 122600 | 10795522500 | 67900 | 67800 | 67900 | 67800 | 20 |
| 421 | 20240415 | 122500 | 10794166400 | 67800 | 67800 | 67800 | 67800 | 80 |
| 422 | 20240415 | 122400 | 10788742400 | 67800 | 67800 | 67800 | 67800 | 41 |
| 423 | 20240415 | 122300 | 10785962600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 424 | 20240415 | 122200 | 10785962600 | 67900 | 67600 | 67900 | 67600 | 226 |
| 425 | 20240415 | 122100 | 10770671400 | 67500 | 67600 | 67600 | 67500 | 21 |
| 426 | 20240415 | 122000 | 10769252500 | 67800 | 67800 | 67800 | 67800 | 50 |
| 427 | 20240415 | 121900 | 10765862500 | 67700 | 67500 | 67700 | 67500 | 100 |
| 428 | 20240415 | 121800 | 10759109300 | 67500 | 67500 | 67500 | 67500 | 0 |
| 429 | 20240415 | 121700 | 10759109300 | 67500 | 67600 | 67600 | 67500 | 109 |
| 430 | 20240415 | 121600 | 10751741000 | 67600 | 67800 | 67900 | 67600 | 158 |
| 431 | 20240415 | 121500 | 10741045700 | 67600 | 67600 | 67600 | 67600 | 41 |
| 432 | 20240415 | 121400 | 10738274100 | 67600 | 67600 | 67600 | 67600 | 1 |
| 433 | 20240415 | 121300 | 10738206500 | 67600 | 67500 | 67600 | 67500 | 39 |
| 434 | 20240415 | 121200 | 10735572200 | 67500 | 67800 | 67800 | 67500 | 1365 |
| 435 | 20240415 | 121100 | 10643431000 | 67800 | 68000 | 68000 | 67500 | 725 |
| 436 | 20240415 | 121000 | 10594410300 | 67600 | 67600 | 67600 | 67600 | 20 |
| 437 | 20240415 | 120900 | 10593058300 | 67500 | 67600 | 67600 | 67500 | 610 |
| 438 | 20240415 | 120800 | 10551833000 | 67600 | 67700 | 67800 | 67500 | 461 |
| 439 | 20240415 | 120700 | 10520663600 | 67700 | 67700 | 67700 | 67700 | 164 |
| 440 | 20240415 | 120600 | 10509560800 | 67800 | 67800 | 67800 | 67800 | 80 |
| 441 | 20240415 | 120500 | 10504136800 | 67800 | 67800 | 68000 | 67800 | 76 |
| 442 | 20240415 | 120400 | 10498981000 | 67800 | 67800 | 67800 | 67800 | 0 |
| 443 | 20240415 | 120300 | 10498981000 | 67800 | 67800 | 67800 | 67800 | 33 |
| 444 | 20240415 | 120200 | 10496743600 | 68000 | 67500 | 68000 | 67500 | 166 |
| 445 | 20240415 | 120100 | 10485531100 | 67500 | 67600 | 67600 | 67500 | 1161 |
| 446 | 20240415 | 120000 | 10407092400 | 67600 | 67700 | 67700 | 67600 | 578 |
| 447 | 20240415 | 115900 | 10368018800 | 67700 | 67600 | 67700 | 67600 | 95 |
| 448 | 20240415 | 115800 | 10361595900 | 67600 | 67700 | 67700 | 67600 | 140 |
| 449 | 20240415 | 115700 | 10352123700 | 67700 | 67800 | 67800 | 67700 | 418 |
| 450 | 20240415 | 115600 | 10323813300 | 67800 | 67700 | 67800 | 67700 | 44 |
| 451 | 20240415 | 115500 | 10320834200 | 67900 | 67900 | 67900 | 67900 | 100 |
| 452 | 20240415 | 115400 | 10314044200 | 67900 | 67500 | 67900 | 67500 | 25 |
| 453 | 20240415 | 115300 | 10312350400 | 67500 | 67600 | 67600 | 67500 | 1367 |
| 454 | 20240415 | 115200 | 10220069200 | 67600 | 67600 | 67700 | 67600 | 376 |
| 455 | 20240415 | 115100 | 10194651400 | 67600 | 67700 | 67700 | 67600 | 118 |
| 456 | 20240415 | 115000 | 10186672800 | 67700 | 67800 | 67800 | 67700 | 13 |
| 457 | 20240415 | 114900 | 10185792600 | 67700 | 67700 | 67700 | 67700 | 1 |
| 458 | 20240415 | 114800 | 10185724900 | 67900 | 67600 | 67900 | 67600 | 519 |
| 459 | 20240415 | 114700 | 10150636000 | 67600 | 67700 | 67700 | 67600 | 15 |
| 460 | 20240415 | 114600 | 10149620600 | 67700 | 67600 | 67700 | 67600 | 51 |
| 461 | 20240415 | 114500 | 10146168100 | 67700 | 67600 | 67700 | 67500 | 615 |
| 462 | 20240415 | 114400 | 10104592700 | 67600 | 67700 | 67700 | 67600 | 22 |
| 463 | 20240415 | 114300 | 10103103400 | 67700 | 67600 | 67700 | 67600 | 48 |
| 464 | 20240415 | 114200 | 10099855000 | 67600 | 67800 | 67800 | 67600 | 607 |
| 465 | 20240415 | 114100 | 10058781000 | 67900 | 67900 | 67900 | 67900 | 14 |
| 466 | 20240415 | 114000 | 10057830400 | 68000 | 68000 | 68000 | 68000 | 29 |
| 467 | 20240415 | 113900 | 10055858400 | 67900 | 67900 | 67900 | 67900 | 21 |
| 468 | 20240415 | 113800 | 10054432500 | 67900 | 67900 | 68000 | 67900 | 99 |
| 469 | 20240415 | 113700 | 10047707400 | 67900 | 67900 | 68000 | 67900 | 159 |
| 470 | 20240415 | 113600 | 10036905000 | 67900 | 67900 | 67900 | 67900 | 32 |
| 471 | 20240415 | 113500 | 10034732200 | 67900 | 67900 | 67900 | 67900 | 16 |
| 472 | 20240415 | 113400 | 10033645800 | 67900 | 67800 | 67900 | 67800 | 84 |
| 473 | 20240415 | 113300 | 10027946500 | 67800 | 67900 | 67900 | 67800 | 25 |
| 474 | 20240415 | 113200 | 10026250100 | 67900 | 68000 | 68000 | 67900 | 343 |
| 475 | 20240415 | 113100 | 10002958900 | 67800 | 67700 | 67800 | 67700 | 372 |
| 476 | 20240415 | 113000 | 9977760200 | 67700 | 67700 | 67700 | 67700 | 55 |
| 477 | 20240415 | 112900 | 9974036700 | 67800 | 67800 | 67800 | 67700 | 42 |
| 478 | 20240415 | 112800 | 9971189600 | 67700 | 67900 | 67900 | 67700 | 99 |
| 479 | 20240415 | 112700 | 9964475200 | 67900 | 67900 | 68000 | 67900 | 132 |
| 480 | 20240415 | 112600 | 9955510700 | 68000 | 68000 | 68100 | 67900 | 56 |
| 481 | 20240415 | 112500 | 9951701300 | 68000 | 68100 | 68100 | 68000 | 73 |
| 482 | 20240415 | 112400 | 9946735300 | 68000 | 67900 | 68000 | 67800 | 934 |
| 483 | 20240415 | 112300 | 9883313500 | 67900 | 67900 | 68000 | 67900 | 269 |
| 484 | 20240415 | 112200 | 9865046700 | 67900 | 68000 | 68100 | 67900 | 339 |
| 485 | 20240415 | 112100 | 9841986900 | 68000 | 68100 | 68200 | 68000 | 543 |
| 486 | 20240415 | 112000 | 9805021200 | 68100 | 68500 | 68500 | 68100 | 707 |
| 487 | 20240415 | 111900 | 9756708200 | 68600 | 68600 | 68600 | 68400 | 658 |
| 488 | 20240415 | 111800 | 9711651300 | 68600 | 68500 | 68600 | 68500 | 560 |
| 489 | 20240415 | 111700 | 9673244700 | 68500 | 68500 | 68600 | 68300 | 520 |
| 490 | 20240415 | 111600 | 9637646300 | 68500 | 68900 | 69000 | 68200 | 1996 |
| 491 | 20240415 | 111500 | 9500738000 | 68400 | 68300 | 68900 | 68000 | 3795 |
| 492 | 20240415 | 111400 | 9240913200 | 68400 | 68000 | 68400 | 67800 | 2259 |
| 493 | 20240415 | 111300 | 9087365900 | 67900 | 67800 | 68000 | 67800 | 162 |
| 494 | 20240415 | 111200 | 9076369900 | 67800 | 67700 | 67900 | 67700 | 40 |
| 495 | 20240415 | 111100 | 9073658500 | 67800 | 67600 | 67800 | 67500 | 185 |
| 496 | 20240415 | 111000 | 9061132600 | 67500 | 67600 | 67600 | 67500 | 196 |
| 497 | 20240415 | 110900 | 9047898900 | 67600 | 67500 | 67600 | 67500 | 281 |
| 498 | 20240415 | 110800 | 9028928600 | 67500 | 67700 | 67700 | 67500 | 116 |
| 499 | 20240415 | 110700 | 9021087400 | 67700 | 67600 | 67700 | 67600 | 587 |
| 500 | 20240415 | 110600 | 8981347600 | 67700 | 67700 | 67800 | 67700 | 45 |
| 501 | 20240415 | 110500 | 8978299500 | 67700 | 67600 | 67700 | 67500 | 276 |
| 502 | 20240415 | 110400 | 8959643000 | 67600 | 67500 | 67600 | 67500 | 110 |
| 503 | 20240415 | 110300 | 8952207100 | 67400 | 67400 | 67500 | 67400 | 57 |
| 504 | 20240415 | 110200 | 8948365200 | 67400 | 67400 | 67400 | 67300 | 13 |
| 505 | 20240415 | 110100 | 8947490000 | 67300 | 67500 | 67500 | 67300 | 44 |
| 506 | 20240415 | 110000 | 8944525300 | 67500 | 67500 | 67500 | 67500 | 21 |
| 507 | 20240415 | 105900 | 8943107800 | 67400 | 67400 | 67500 | 67200 | 296 |
| 508 | 20240415 | 105800 | 8923188200 | 67400 | 67500 | 67500 | 67400 | 25 |
| 509 | 20240415 | 105700 | 8921501300 | 67600 | 67600 | 67600 | 67500 | 13 |
| 510 | 20240415 | 105600 | 8920622600 | 67600 | 67400 | 67600 | 67300 | 824 |
| 511 | 20240415 | 105500 | 8865114800 | 67400 | 67600 | 67600 | 67400 | 275 |
| 512 | 20240415 | 105400 | 8846549200 | 67600 | 67700 | 67700 | 67600 | 9 |
| 513 | 20240415 | 105300 | 8845940000 | 67600 | 67600 | 67700 | 67500 | 334 |
| 514 | 20240415 | 105200 | 8823351900 | 67600 | 67500 | 67600 | 67400 | 95 |
| 515 | 20240415 | 105100 | 8816939300 | 67500 | 67700 | 67700 | 67500 | 1060 |
| 516 | 20240415 | 105000 | 8745355400 | 67700 | 67800 | 67800 | 67700 | 413 |
| 517 | 20240415 | 104900 | 8717374100 | 67900 | 67900 | 68000 | 67900 | 584 |
| 518 | 20240415 | 104800 | 8677717300 | 67900 | 68000 | 68000 | 67900 | 772 |
| 519 | 20240415 | 104700 | 8625297500 | 68000 | 67900 | 68200 | 67900 | 142 |
| 520 | 20240415 | 104600 | 8615648300 | 67900 | 68100 | 68100 | 67900 | 582 |
| 521 | 20240415 | 104500 | 8576079300 | 68200 | 68200 | 68300 | 68200 | 159 |
| 522 | 20240415 | 104400 | 8565235100 | 68300 | 68200 | 68300 | 68200 | 584 |
| 523 | 20240415 | 104300 | 8525404700 | 68200 | 68300 | 68400 | 68200 | 347 |
| 524 | 20240415 | 104200 | 8501704800 | 68400 | 68400 | 68400 | 68300 | 129 |
| 525 | 20240415 | 104100 | 8492887900 | 68400 | 68600 | 68600 | 68400 | 443 |
| 526 | 20240415 | 104000 | 8462561300 | 68600 | 68600 | 68600 | 68600 | 162 |
| 527 | 20240415 | 103900 | 8451448100 | 68600 | 68500 | 68600 | 68400 | 68 |
| 528 | 20240415 | 103800 | 8446785800 | 68300 | 68500 | 68900 | 68300 | 920 |
| 529 | 20240415 | 103700 | 8383627100 | 68600 | 68300 | 68900 | 68300 | 1733 |
| 530 | 20240415 | 103600 | 8264532000 | 68500 | 68400 | 68500 | 68400 | 91 |
| 531 | 20240415 | 103500 | 8258302800 | 68400 | 68500 | 68500 | 68400 | 95 |
| 532 | 20240415 | 103400 | 8251801800 | 68500 | 68400 | 68500 | 68400 | 386 |
| 533 | 20240415 | 103300 | 8225383700 | 68500 | 68500 | 68500 | 68500 | 30 |
| 534 | 20240415 | 103200 | 8223328700 | 68500 | 68300 | 68500 | 68300 | 229 |
| 535 | 20240415 | 103100 | 8207646400 | 68300 | 68600 | 68700 | 68300 | 568 |
| 536 | 20240415 | 103000 | 8168752200 | 68600 | 68400 | 68600 | 68400 | 462 |
| 537 | 20240415 | 102900 | 8137102400 | 68500 | 68700 | 68700 | 68500 | 1579 |
| 538 | 20240415 | 102800 | 8028821300 | 68800 | 68800 | 68800 | 68700 | 640 |
| 539 | 20240415 | 102700 | 7984804000 | 68800 | 68600 | 68900 | 68600 | 1215 |
| 540 | 20240415 | 102600 | 7901246800 | 68700 | 68400 | 68700 | 68400 | 658 |
| 541 | 20240415 | 102500 | 7856165600 | 68500 | 68500 | 68600 | 68400 | 339 |
| 542 | 20240415 | 102400 | 7832938400 | 68500 | 68300 | 68500 | 68100 | 2114 |
| 543 | 20240415 | 102300 | 7688412400 | 68300 | 68000 | 68300 | 68000 | 1169 |
| 544 | 20240415 | 102200 | 7608789700 | 68000 | 67800 | 68000 | 67800 | 409 |
| 545 | 20240415 | 102100 | 7580979000 | 68000 | 68000 | 68000 | 67800 | 202 |
| 546 | 20240415 | 102000 | 7567250200 | 68000 | 67800 | 68000 | 67800 | 498 |
| 547 | 20240415 | 101900 | 7533460900 | 67800 | 67600 | 67800 | 67600 | 147 |
| 548 | 20240415 | 101800 | 7523512900 | 67700 | 67500 | 67700 | 67500 | 385 |
| 549 | 20240415 | 101700 | 7497449000 | 67600 | 67600 | 67600 | 67500 | 215 |
| 550 | 20240415 | 101600 | 7482926200 | 67600 | 67500 | 67600 | 67500 | 108 |
| 551 | 20240415 | 101500 | 7475630200 | 67500 | 67500 | 67600 | 67400 | 73 |
| 552 | 20240415 | 101400 | 7470705000 | 67400 | 67600 | 67600 | 67400 | 17 |
| 553 | 20240415 | 101300 | 7469556200 | 67500 | 67500 | 67600 | 67400 | 122 |
| 554 | 20240415 | 101200 | 7461317200 | 67600 | 67700 | 67700 | 67400 | 197 |
| 555 | 20240415 | 101100 | 7448000900 | 67700 | 67400 | 67700 | 67400 | 347 |
| 556 | 20240415 | 101000 | 7424558600 | 67500 | 67600 | 67600 | 67500 | 271 |
| 557 | 20240415 | 100900 | 7406262400 | 67600 | 67500 | 67600 | 67400 | 774 |
| 558 | 20240415 | 100800 | 7354016500 | 67500 | 67400 | 67500 | 67300 | 493 |
| 559 | 20240415 | 100700 | 7320800400 | 67300 | 67300 | 67300 | 67300 | 148 |
| 560 | 20240415 | 100600 | 7310840000 | 67300 | 67200 | 67300 | 67200 | 43 |
| 561 | 20240415 | 100500 | 7307950100 | 67300 | 67300 | 67300 | 67200 | 323 |
| 562 | 20240415 | 100400 | 7286230600 | 67300 | 67200 | 67300 | 67200 | 242 |
| 563 | 20240415 | 100300 | 7269946800 | 67200 | 67000 | 67200 | 67000 | 215 |
| 564 | 20240415 | 100200 | 7255530200 | 67000 | 66900 | 67000 | 66800 | 686 |
| 565 | 20240415 | 100100 | 7209586100 | 66900 | 66800 | 67000 | 66700 | 280 |
| 566 | 20240415 | 100000 | 7190899600 | 66800 | 67000 | 67000 | 66800 | 187 |
| 567 | 20240415 | 095900 | 7178400000 | 67000 | 66800 | 67000 | 66800 | 214 |
| 568 | 20240415 | 095800 | 7164096500 | 66800 | 66900 | 66900 | 66800 | 516 |
| 569 | 20240415 | 095700 | 7129608900 | 66900 | 66800 | 67000 | 66800 | 513 |
| 570 | 20240415 | 095600 | 7095294500 | 66800 | 66900 | 66900 | 66800 | 201 |
| 571 | 20240415 | 095500 | 7081867100 | 66900 | 66800 | 66900 | 66700 | 361 |
| 572 | 20240415 | 095400 | 7057745000 | 66900 | 66800 | 66900 | 66700 | 54 |
| 573 | 20240415 | 095300 | 7054136700 | 66800 | 66800 | 66800 | 66800 | 1004 |
| 574 | 20240415 | 095200 | 6987069500 | 66800 | 67000 | 67000 | 66800 | 593 |
| 575 | 20240415 | 095100 | 6947446600 | 67100 | 66900 | 67100 | 66800 | 2572 |
| 576 | 20240415 | 095000 | 6775531600 | 66900 | 67100 | 67100 | 66900 | 235 |
| 577 | 20240415 | 094900 | 6759790700 | 67100 | 67100 | 67200 | 67000 | 269 |
| 578 | 20240415 | 094800 | 6741740400 | 67000 | 67100 | 67200 | 67000 | 251 |
| 579 | 20240415 | 094700 | 6724912700 | 67100 | 67100 | 67100 | 67100 | 144 |
| 580 | 20240415 | 094600 | 6715250300 | 67100 | 67400 | 67400 | 67100 | 157 |
| 581 | 20240415 | 094500 | 6704710100 | 67300 | 67300 | 67500 | 67100 | 311 |
| 582 | 20240415 | 094400 | 6683769800 | 67300 | 67200 | 67300 | 67200 | 151 |
| 583 | 20240415 | 094300 | 6673613300 | 67200 | 67000 | 67200 | 66900 | 284 |
| 584 | 20240415 | 094200 | 6654567100 | 67000 | 67000 | 67000 | 66900 | 176 |
| 585 | 20240415 | 094100 | 6642776900 | 67100 | 67000 | 67100 | 66900 | 96 |
| 586 | 20240415 | 094000 | 6636339800 | 67000 | 66900 | 67000 | 66800 | 343 |
| 587 | 20240415 | 093900 | 6613407500 | 66800 | 67100 | 67100 | 66800 | 2510 |
| 588 | 20240415 | 093800 | 6445546100 | 67000 | 67000 | 67100 | 66900 | 329 |
| 589 | 20240415 | 093700 | 6423509400 | 66900 | 66900 | 67000 | 66900 | 112 |
| 590 | 20240415 | 093600 | 6416008100 | 67000 | 66900 | 67000 | 66900 | 218 |
| 591 | 20240415 | 093500 | 6401415500 | 67000 | 67000 | 67000 | 67000 | 217 |
| 592 | 20240415 | 093400 | 6386876500 | 67000 | 67000 | 67100 | 67000 | 532 |
| 593 | 20240415 | 093300 | 6351230900 | 67000 | 67200 | 67200 | 67000 | 95 |
| 594 | 20240415 | 093200 | 6344860200 | 67200 | 67200 | 67300 | 67100 | 382 |
| 595 | 20240415 | 093100 | 6319181500 | 67300 | 67200 | 67300 | 67100 | 394 |
| 596 | 20240415 | 093000 | 6292726400 | 67300 | 67000 | 67400 | 67000 | 932 |
| 597 | 20240415 | 092900 | 6230096800 | 67000 | 67100 | 67200 | 67000 | 640 |
| 598 | 20240415 | 092800 | 6187194600 | 67100 | 67200 | 67200 | 67100 | 966 |
| 599 | 20240415 | 092700 | 6122315900 | 67200 | 67000 | 67200 | 66900 | 350 |
| 600 | 20240415 | 092600 | 6098865200 | 67000 | 67000 | 67200 | 67000 | 684 |
| 601 | 20240415 | 092500 | 6053024200 | 67000 | 67000 | 67200 | 66900 | 452 |
| 602 | 20240415 | 092400 | 6022727400 | 67000 | 66700 | 67000 | 66700 | 1482 |
| 603 | 20240415 | 092300 | 5923642100 | 66700 | 66600 | 66800 | 66600 | 437 |
| 604 | 20240415 | 092200 | 5894520900 | 66600 | 66600 | 66700 | 66500 | 1539 |
| 605 | 20240415 | 092100 | 5792010200 | 66700 | 66700 | 66700 | 66500 | 2061 |
| 606 | 20240415 | 092000 | 5654746700 | 66700 | 66800 | 66900 | 66700 | 1749 |
| 607 | 20240415 | 091900 | 5538037300 | 66800 | 66700 | 66800 | 66700 | 351 |
| 608 | 20240415 | 091800 | 5514622700 | 66700 | 66900 | 66900 | 66600 | 5581 |
| 609 | 20240415 | 091700 | 5142235800 | 66900 | 67200 | 67200 | 66900 | 4431 |
| 610 | 20240415 | 091600 | 4845450100 | 67200 | 67100 | 67200 | 67100 | 2580 |
| 611 | 20240415 | 091500 | 4672269900 | 67300 | 67600 | 67600 | 67200 | 4432 |
| 612 | 20240415 | 091400 | 4373798200 | 67500 | 67700 | 67800 | 67500 | 979 |
| 613 | 20240415 | 091300 | 4307642600 | 67500 | 67500 | 67700 | 67500 | 1217 |
| 614 | 20240415 | 091200 | 4225466200 | 67600 | 67500 | 67800 | 67500 | 691 |
| 615 | 20240415 | 091100 | 4178748200 | 67500 | 67800 | 67900 | 67500 | 2329 |
| 616 | 20240415 | 091000 | 4021231000 | 67800 | 68100 | 68100 | 67700 | 1537 |
| 617 | 20240415 | 090900 | 3916944000 | 68100 | 67800 | 68200 | 67800 | 923 |
| 618 | 20240415 | 090800 | 3854156100 | 67900 | 67800 | 67900 | 67700 | 1379 |
| 619 | 20240415 | 090700 | 3760659500 | 67800 | 67800 | 68000 | 67600 | 3115 |
| 620 | 20240415 | 090600 | 3549396200 | 67800 | 67700 | 68200 | 67500 | 3923 |
| 621 | 20240415 | 090500 | 3283578000 | 67700 | 67700 | 67800 | 67500 | 2957 |
| 622 | 20240415 | 090400 | 3083597300 | 67700 | 67400 | 68400 | 67400 | 3624 |
| 623 | 20240415 | 090300 | 2837875500 | 67400 | 67300 | 67500 | 67100 | 4005 |
| 624 | 20240415 | 090200 | 2568424800 | 67300 | 67300 | 67800 | 67200 | 5965 |
| 625 | 20240415 | 090100 | 2166370700 | 67400 | 67100 | 67700 | 66700 | 8547 |
| 626 | 20240415 | 090000 | 1592144800 | 66700 | 68300 | 68300 | 66300 | 20246 |