33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 191900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 3 | 20240620 | 191800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 4 | 20240620 | 191700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 5 | 20240620 | 191600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 6 | 20240620 | 191500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 7 | 20240620 | 191400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 8 | 20240620 | 191300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 9 | 20240620 | 191200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 10 | 20240620 | 191100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 11 | 20240620 | 191000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 12 | 20240620 | 190900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 13 | 20240620 | 190800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 14 | 20240620 | 190700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 15 | 20240620 | 190600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 16 | 20240620 | 190500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 17 | 20240620 | 190400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 18 | 20240620 | 190300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 19 | 20240620 | 190200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 20 | 20240620 | 190100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 21 | 20240620 | 190000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 22 | 20240620 | 185900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 23 | 20240620 | 185800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 24 | 20240620 | 185700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 25 | 20240620 | 185600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 26 | 20240620 | 185500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 27 | 20240620 | 185400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 28 | 20240620 | 185300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 29 | 20240620 | 185200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 30 | 20240620 | 185100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 31 | 20240620 | 185000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 32 | 20240620 | 184900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 33 | 20240620 | 184800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 34 | 20240620 | 184700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 35 | 20240620 | 184600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 36 | 20240620 | 184500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 37 | 20240620 | 184400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 38 | 20240620 | 184300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 39 | 20240620 | 184200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 40 | 20240620 | 184100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 41 | 20240620 | 184000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 42 | 20240620 | 183900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 43 | 20240620 | 183800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 44 | 20240620 | 183700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 45 | 20240620 | 183600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 46 | 20240620 | 183500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 47 | 20240620 | 183400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 48 | 20240620 | 183300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 49 | 20240620 | 183200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 50 | 20240620 | 183100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 51 | 20240620 | 183000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 52 | 20240620 | 182900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 53 | 20240620 | 182800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 54 | 20240620 | 182700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 55 | 20240620 | 182600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 56 | 20240620 | 182500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 57 | 20240620 | 182400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 58 | 20240620 | 182300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 59 | 20240620 | 182200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 60 | 20240620 | 182100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 61 | 20240620 | 182000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 62 | 20240620 | 181900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 63 | 20240620 | 181800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 64 | 20240620 | 181700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 65 | 20240620 | 181600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 66 | 20240620 | 181500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 67 | 20240620 | 181400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 68 | 20240620 | 181300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 69 | 20240620 | 181200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 70 | 20240620 | 181100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 71 | 20240620 | 181000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 72 | 20240620 | 180900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 73 | 20240620 | 180800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 74 | 20240620 | 180700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 75 | 20240620 | 180600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 76 | 20240620 | 180500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 77 | 20240620 | 180400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 78 | 20240620 | 180300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 79 | 20240620 | 180200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 80 | 20240620 | 180100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 81 | 20240620 | 180000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 82 | 20240620 | 175900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 83 | 20240620 | 175800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 84 | 20240620 | 175700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 85 | 20240620 | 175600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 86 | 20240620 | 175500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 87 | 20240620 | 175400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 88 | 20240620 | 175300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 89 | 20240620 | 175200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 90 | 20240620 | 175100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 91 | 20240620 | 175000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 92 | 20240620 | 174900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 93 | 20240620 | 174800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 94 | 20240620 | 174700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 95 | 20240620 | 174600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 96 | 20240620 | 174500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 97 | 20240620 | 174400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 98 | 20240620 | 174300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 99 | 20240620 | 174200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 100 | 20240620 | 174100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 101 | 20240620 | 174000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 102 | 20240620 | 173900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 103 | 20240620 | 173800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 104 | 20240620 | 173700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 105 | 20240620 | 173600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 106 | 20240620 | 173500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 107 | 20240620 | 173400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 108 | 20240620 | 173300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 109 | 20240620 | 173200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 110 | 20240620 | 173100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 111 | 20240620 | 173000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 112 | 20240620 | 172900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 113 | 20240620 | 172800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 114 | 20240620 | 172700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 115 | 20240620 | 172600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 116 | 20240620 | 172500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 117 | 20240620 | 172400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 118 | 20240620 | 172300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 119 | 20240620 | 172200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 120 | 20240620 | 172100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 121 | 20240620 | 172000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 122 | 20240620 | 171900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 123 | 20240620 | 171800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 124 | 20240620 | 171700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 125 | 20240620 | 171600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 126 | 20240620 | 171500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 127 | 20240620 | 171400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 128 | 20240620 | 171300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 129 | 20240620 | 171200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 130 | 20240620 | 171100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 131 | 20240620 | 171000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 132 | 20240620 | 170900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 133 | 20240620 | 170800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 134 | 20240620 | 170700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 135 | 20240620 | 170600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 136 | 20240620 | 170500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 137 | 20240620 | 170400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 138 | 20240620 | 170300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 139 | 20240620 | 170200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 140 | 20240620 | 170100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 141 | 20240620 | 170000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 142 | 20240620 | 165900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 143 | 20240620 | 165800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 144 | 20240620 | 165700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 145 | 20240620 | 165600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 146 | 20240620 | 165500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 147 | 20240620 | 165400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 148 | 20240620 | 165300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 149 | 20240620 | 165200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 150 | 20240620 | 165100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 151 | 20240620 | 165000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 152 | 20240620 | 164900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 153 | 20240620 | 164800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 154 | 20240620 | 164700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 155 | 20240620 | 164600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 156 | 20240620 | 164500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 157 | 20240620 | 164400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 158 | 20240620 | 164300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 159 | 20240620 | 164200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 160 | 20240620 | 164100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 161 | 20240620 | 164000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 162 | 20240620 | 163900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 163 | 20240620 | 163800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 164 | 20240620 | 163700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 165 | 20240620 | 163600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 166 | 20240620 | 163500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 167 | 20240620 | 163400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 168 | 20240620 | 163300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 169 | 20240620 | 163200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 170 | 20240620 | 163100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 171 | 20240620 | 163000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 172 | 20240620 | 162900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 173 | 20240620 | 162800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 174 | 20240620 | 162700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 175 | 20240620 | 162600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 176 | 20240620 | 162500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 177 | 20240620 | 162400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 178 | 20240620 | 162300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 179 | 20240620 | 162200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 180 | 20240620 | 162100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 181 | 20240620 | 162000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 182 | 20240620 | 161900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 183 | 20240620 | 161800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 184 | 20240620 | 161700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 185 | 20240620 | 161600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 186 | 20240620 | 161500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 187 | 20240620 | 161400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 188 | 20240620 | 161300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 189 | 20240620 | 161200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 190 | 20240620 | 161100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 191 | 20240620 | 161000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 192 | 20240620 | 160900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 193 | 20240620 | 160800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 194 | 20240620 | 160700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 195 | 20240620 | 160600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 196 | 20240620 | 160500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 197 | 20240620 | 160400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 198 | 20240620 | 160300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 199 | 20240620 | 160200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 200 | 20240620 | 160100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 201 | 20240620 | 160000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 202 | 20240620 | 155900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 203 | 20240620 | 155800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 204 | 20240620 | 155700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 205 | 20240620 | 155600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 206 | 20240620 | 155500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 207 | 20240620 | 155400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 208 | 20240620 | 155300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 209 | 20240620 | 155200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 210 | 20240620 | 155100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 211 | 20240620 | 155000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 212 | 20240620 | 154900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 213 | 20240620 | 154800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 214 | 20240620 | 154700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 215 | 20240620 | 154600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 216 | 20240620 | 154500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 217 | 20240620 | 154400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 218 | 20240620 | 154300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 219 | 20240620 | 154200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 220 | 20240620 | 154100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 221 | 20240620 | 154000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 222 | 20240620 | 153900 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 223 | 20240620 | 153800 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 224 | 20240620 | 153700 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 225 | 20240620 | 153600 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 226 | 20240620 | 153500 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 227 | 20240620 | 153400 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 228 | 20240620 | 153300 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 229 | 20240620 | 153200 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 230 | 20240620 | 153100 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 0 |
| 231 | 20240620 | 153000 | 14766268200 | 78400 | 78400 | 78400 | 78400 | 2947 |
| 232 | 20240620 | 152900 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 233 | 20240620 | 152800 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 234 | 20240620 | 152700 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 235 | 20240620 | 152600 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 236 | 20240620 | 152500 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 237 | 20240620 | 152400 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 238 | 20240620 | 152300 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 239 | 20240620 | 152200 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 240 | 20240620 | 152100 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 241 | 20240620 | 152000 | 14535223400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 242 | 20240620 | 151900 | 14535223400 | 78500 | 78300 | 78500 | 78300 | 155 |
| 243 | 20240620 | 151800 | 14523074200 | 78400 | 78300 | 78400 | 78200 | 420 |
| 244 | 20240620 | 151700 | 14490199600 | 78300 | 78400 | 78500 | 78300 | 401 |
| 245 | 20240620 | 151600 | 14458761800 | 78400 | 78600 | 78600 | 78400 | 164 |
| 246 | 20240620 | 151500 | 14445893500 | 78600 | 78400 | 78600 | 78300 | 556 |
| 247 | 20240620 | 151400 | 14402267800 | 78400 | 78300 | 78400 | 78300 | 37 |
| 248 | 20240620 | 151300 | 14399370300 | 78300 | 78200 | 78400 | 78200 | 165 |
| 249 | 20240620 | 151200 | 14386454200 | 78200 | 78200 | 78300 | 78200 | 48 |
| 250 | 20240620 | 151100 | 14382700300 | 78300 | 78200 | 78400 | 78200 | 95 |
| 251 | 20240620 | 151000 | 14375262200 | 78300 | 78300 | 78400 | 78200 | 128 |
| 252 | 20240620 | 150900 | 14365244700 | 78300 | 78200 | 78400 | 78200 | 201 |
| 253 | 20240620 | 150800 | 14349512500 | 78200 | 78400 | 78400 | 78200 | 150 |
| 254 | 20240620 | 150700 | 14337763900 | 78300 | 78400 | 78500 | 78300 | 564 |
| 255 | 20240620 | 150600 | 14293545200 | 78500 | 78500 | 78500 | 78400 | 467 |
| 256 | 20240620 | 150500 | 14256891900 | 78400 | 78500 | 78500 | 78300 | 703 |
| 257 | 20240620 | 150400 | 14201738000 | 78500 | 78300 | 78500 | 78300 | 508 |
| 258 | 20240620 | 150300 | 14161908500 | 78300 | 78300 | 78300 | 78200 | 130 |
| 259 | 20240620 | 150200 | 14151735400 | 78200 | 78300 | 78400 | 78200 | 87 |
| 260 | 20240620 | 150100 | 14144924800 | 78300 | 78300 | 78400 | 78200 | 128 |
| 261 | 20240620 | 150000 | 14134902200 | 78100 | 77900 | 78600 | 77800 | 1546 |
| 262 | 20240620 | 145900 | 14014122400 | 77900 | 77900 | 78000 | 77800 | 188 |
| 263 | 20240620 | 145800 | 13999473900 | 78000 | 77900 | 78000 | 77900 | 26 |
| 264 | 20240620 | 145700 | 13997448400 | 77900 | 77900 | 78000 | 77900 | 140 |
| 265 | 20240620 | 145600 | 13986541200 | 78000 | 77900 | 78000 | 77800 | 277 |
| 266 | 20240620 | 145500 | 13964946900 | 77900 | 77800 | 77900 | 77800 | 67 |
| 267 | 20240620 | 145400 | 13959730200 | 77800 | 77900 | 77900 | 77800 | 190 |
| 268 | 20240620 | 145300 | 13944943800 | 77900 | 78000 | 78000 | 77900 | 200 |
| 269 | 20240620 | 145200 | 13929345800 | 78000 | 77800 | 78000 | 77800 | 266 |
| 270 | 20240620 | 145100 | 13908614200 | 77900 | 77900 | 78100 | 77900 | 1047 |
| 271 | 20240620 | 145000 | 13826955800 | 78000 | 77600 | 78000 | 77600 | 1409 |
| 272 | 20240620 | 144900 | 13717313600 | 77600 | 77700 | 77800 | 77600 | 115 |
| 273 | 20240620 | 144800 | 13708379600 | 77700 | 77600 | 77800 | 77600 | 205 |
| 274 | 20240620 | 144700 | 13692451300 | 77600 | 77500 | 77600 | 77500 | 275 |
| 275 | 20240620 | 144600 | 13671126000 | 77500 | 77700 | 77700 | 77500 | 62 |
| 276 | 20240620 | 144500 | 13666313400 | 77500 | 77500 | 77700 | 77500 | 159 |
| 277 | 20240620 | 144400 | 13653976900 | 77600 | 77600 | 77700 | 77500 | 229 |
| 278 | 20240620 | 144300 | 13636206800 | 77600 | 77700 | 77700 | 77600 | 216 |
| 279 | 20240620 | 144200 | 13619443600 | 77700 | 77600 | 77700 | 77600 | 119 |
| 280 | 20240620 | 144100 | 13610204400 | 77600 | 77700 | 77700 | 77600 | 486 |
| 281 | 20240620 | 144000 | 13572455000 | 77800 | 77700 | 77800 | 77700 | 353 |
| 282 | 20240620 | 143900 | 13545024900 | 77700 | 77700 | 77800 | 77700 | 194 |
| 283 | 20240620 | 143800 | 13529939200 | 77700 | 77700 | 77800 | 77700 | 135 |
| 284 | 20240620 | 143700 | 13519449200 | 77700 | 77600 | 77800 | 77500 | 571 |
| 285 | 20240620 | 143600 | 13475085300 | 77600 | 77500 | 77700 | 77500 | 177 |
| 286 | 20240620 | 143500 | 13461361500 | 77400 | 77500 | 77500 | 77300 | 881 |
| 287 | 20240620 | 143400 | 13393124000 | 77500 | 77600 | 77600 | 77500 | 95 |
| 288 | 20240620 | 143300 | 13385755200 | 77600 | 77500 | 77600 | 77500 | 368 |
| 289 | 20240620 | 143200 | 13357229600 | 77600 | 77600 | 77700 | 77500 | 289 |
| 290 | 20240620 | 143100 | 13334803400 | 77600 | 77600 | 77800 | 77600 | 125 |
| 291 | 20240620 | 143000 | 13325090600 | 77600 | 77600 | 77700 | 77600 | 185 |
| 292 | 20240620 | 142900 | 13310723000 | 77700 | 77700 | 77700 | 77600 | 127 |
| 293 | 20240620 | 142800 | 13300865300 | 77700 | 77700 | 77700 | 77600 | 125 |
| 294 | 20240620 | 142700 | 13291164400 | 77800 | 77700 | 77800 | 77600 | 98 |
| 295 | 20240620 | 142600 | 13283548500 | 77700 | 77900 | 77900 | 77700 | 143 |
| 296 | 20240620 | 142500 | 13272414800 | 77700 | 77600 | 78000 | 77600 | 128 |
| 297 | 20240620 | 142400 | 13262445200 | 77800 | 77700 | 77800 | 77600 | 124 |
| 298 | 20240620 | 142300 | 13252800700 | 77800 | 77700 | 77900 | 77500 | 207 |
| 299 | 20240620 | 142200 | 13236690500 | 77600 | 77300 | 77900 | 77300 | 698 |
| 300 | 20240620 | 142100 | 13182547500 | 77300 | 77400 | 77400 | 77300 | 632 |
| 301 | 20240620 | 142000 | 13133658200 | 77400 | 77400 | 77500 | 77400 | 158 |
| 302 | 20240620 | 141900 | 13121422200 | 77400 | 77400 | 77500 | 77400 | 216 |
| 303 | 20240620 | 141800 | 13104703200 | 77500 | 77500 | 77500 | 77400 | 49 |
| 304 | 20240620 | 141700 | 13100908100 | 77400 | 77400 | 77500 | 77400 | 363 |
| 305 | 20240620 | 141600 | 13072810800 | 77400 | 77400 | 77500 | 77400 | 181 |
| 306 | 20240620 | 141500 | 13058801200 | 77500 | 77500 | 77600 | 77500 | 1155 |
| 307 | 20240620 | 141400 | 12969286000 | 77600 | 77500 | 78100 | 77500 | 356 |
| 308 | 20240620 | 141300 | 12941623000 | 77500 | 77500 | 77700 | 77500 | 366 |
| 309 | 20240620 | 141200 | 12913197300 | 77500 | 77700 | 77800 | 77500 | 327 |
| 310 | 20240620 | 141100 | 12887789800 | 77700 | 77700 | 77800 | 77700 | 88 |
| 311 | 20240620 | 141000 | 12880951600 | 77800 | 77700 | 77800 | 77700 | 649 |
| 312 | 20240620 | 140900 | 12830473200 | 77800 | 77900 | 77900 | 77500 | 1035 |
| 313 | 20240620 | 140800 | 12750012300 | 77900 | 77800 | 77900 | 77800 | 82 |
| 314 | 20240620 | 140700 | 12743630800 | 77800 | 77800 | 77900 | 77800 | 37 |
| 315 | 20240620 | 140600 | 12740752100 | 77800 | 77800 | 77900 | 77800 | 127 |
| 316 | 20240620 | 140500 | 12730869400 | 77800 | 77800 | 77900 | 77800 | 73 |
| 317 | 20240620 | 140400 | 12725187900 | 77900 | 77700 | 77900 | 77700 | 230 |
| 318 | 20240620 | 140300 | 12707293600 | 77800 | 78100 | 78100 | 77700 | 741 |
| 319 | 20240620 | 140200 | 12649637800 | 77900 | 77900 | 78100 | 77800 | 473 |
| 320 | 20240620 | 140100 | 12612760900 | 77900 | 77700 | 77900 | 77600 | 557 |
| 321 | 20240620 | 140000 | 12569446800 | 77700 | 77600 | 77700 | 77600 | 199 |
| 322 | 20240620 | 135900 | 12553989600 | 77600 | 77300 | 77600 | 77200 | 295 |
| 323 | 20240620 | 135800 | 12531136900 | 77200 | 77300 | 77400 | 77200 | 425 |
| 324 | 20240620 | 135700 | 12498305900 | 77300 | 77200 | 77300 | 77200 | 206 |
| 325 | 20240620 | 135600 | 12482382400 | 77300 | 77200 | 77300 | 77200 | 52 |
| 326 | 20240620 | 135500 | 12478365000 | 77200 | 77200 | 77300 | 77200 | 167 |
| 327 | 20240620 | 135400 | 12465469700 | 77300 | 77600 | 77600 | 77300 | 1311 |
| 328 | 20240620 | 135300 | 12363993900 | 77600 | 77600 | 77600 | 77500 | 138 |
| 329 | 20240620 | 135200 | 12353286200 | 77500 | 77500 | 77700 | 77500 | 282 |
| 330 | 20240620 | 135100 | 12331410400 | 77500 | 77500 | 77700 | 77500 | 200 |
| 331 | 20240620 | 135000 | 12315900000 | 77500 | 77600 | 77600 | 77400 | 84 |
| 332 | 20240620 | 134900 | 12309390700 | 77500 | 77500 | 77500 | 77400 | 695 |
| 333 | 20240620 | 134800 | 12255529700 | 77400 | 77400 | 77600 | 77400 | 364 |
| 334 | 20240620 | 134700 | 12227314900 | 77500 | 77300 | 77500 | 77300 | 96 |
| 335 | 20240620 | 134600 | 12219886900 | 77300 | 77300 | 77400 | 77300 | 80 |
| 336 | 20240620 | 134500 | 12213701200 | 77300 | 77400 | 77400 | 77300 | 154 |
| 337 | 20240620 | 134400 | 12201791500 | 77300 | 77200 | 77400 | 77200 | 247 |
| 338 | 20240620 | 134300 | 12182712000 | 77200 | 77300 | 77500 | 77200 | 618 |
| 339 | 20240620 | 134200 | 12134937700 | 77400 | 77400 | 77500 | 77400 | 140 |
| 340 | 20240620 | 134100 | 12124100700 | 77400 | 77500 | 77500 | 77300 | 1275 |
| 341 | 20240620 | 134000 | 12025354100 | 77500 | 77600 | 77700 | 77500 | 45 |
| 342 | 20240620 | 133900 | 12021862100 | 77700 | 77600 | 77700 | 77500 | 237 |
| 343 | 20240620 | 133800 | 12003481200 | 77600 | 77600 | 77700 | 77600 | 293 |
| 344 | 20240620 | 133700 | 11980738500 | 77600 | 77700 | 77700 | 77600 | 88 |
| 345 | 20240620 | 133600 | 11973908300 | 77700 | 78100 | 78100 | 77700 | 875 |
| 346 | 20240620 | 133500 | 11905840100 | 77900 | 77900 | 78000 | 77900 | 108 |
| 347 | 20240620 | 133400 | 11897426500 | 77800 | 77600 | 77900 | 77600 | 377 |
| 348 | 20240620 | 133300 | 11868133100 | 77600 | 77800 | 78000 | 77600 | 1149 |
| 349 | 20240620 | 133200 | 11778793800 | 77900 | 77900 | 78000 | 77900 | 126 |
| 350 | 20240620 | 133100 | 11768978300 | 77900 | 77900 | 78000 | 77900 | 210 |
| 351 | 20240620 | 133000 | 11752604100 | 77900 | 77900 | 78000 | 77900 | 127 |
| 352 | 20240620 | 132900 | 11742710600 | 77900 | 78100 | 78100 | 77900 | 761 |
| 353 | 20240620 | 132800 | 11683354900 | 78000 | 78100 | 78200 | 78000 | 405 |
| 354 | 20240620 | 132700 | 11651744100 | 78200 | 78200 | 78200 | 78100 | 486 |
| 355 | 20240620 | 132600 | 11613771400 | 78300 | 78300 | 78400 | 78200 | 279 |
| 356 | 20240620 | 132500 | 11591923800 | 78300 | 78400 | 78400 | 78300 | 102 |
| 357 | 20240620 | 132400 | 11583928700 | 78400 | 78400 | 78500 | 78400 | 168 |
| 358 | 20240620 | 132300 | 11570746400 | 78400 | 78500 | 78500 | 78400 | 34 |
| 359 | 20240620 | 132200 | 11568080000 | 78400 | 78500 | 78500 | 78400 | 115 |
| 360 | 20240620 | 132100 | 11559060100 | 78500 | 78600 | 78600 | 78500 | 110 |
| 361 | 20240620 | 132000 | 11550423000 | 78500 | 78500 | 78600 | 78500 | 40 |
| 362 | 20240620 | 131900 | 11547282100 | 78600 | 78500 | 78600 | 78400 | 558 |
| 363 | 20240620 | 131800 | 11503486800 | 78500 | 78500 | 78600 | 78500 | 14 |
| 364 | 20240620 | 131700 | 11502387400 | 78500 | 78700 | 78700 | 78500 | 1092 |
| 365 | 20240620 | 131600 | 11416619900 | 78600 | 78500 | 78700 | 78500 | 188 |
| 366 | 20240620 | 131500 | 11401830400 | 78500 | 78600 | 78600 | 78500 | 48 |
| 367 | 20240620 | 131400 | 11398058500 | 78600 | 78600 | 78700 | 78500 | 882 |
| 368 | 20240620 | 131300 | 11328753500 | 78700 | 78600 | 78700 | 78600 | 199 |
| 369 | 20240620 | 131200 | 11313098100 | 78700 | 78700 | 78700 | 78600 | 53 |
| 370 | 20240620 | 131100 | 11308929900 | 78600 | 78800 | 78800 | 78600 | 134 |
| 371 | 20240620 | 131000 | 11298384900 | 78700 | 78700 | 78800 | 78700 | 153 |
| 372 | 20240620 | 130900 | 11286341700 | 78800 | 78700 | 78800 | 78700 | 87 |
| 373 | 20240620 | 130800 | 11279493000 | 78800 | 78600 | 78800 | 78600 | 235 |
| 374 | 20240620 | 130700 | 11260998000 | 78700 | 78600 | 78700 | 78500 | 297 |
| 375 | 20240620 | 130600 | 11237641300 | 78600 | 78500 | 78700 | 78500 | 188 |
| 376 | 20240620 | 130500 | 11222865800 | 78600 | 78400 | 78600 | 78400 | 32 |
| 377 | 20240620 | 130400 | 11220353500 | 78400 | 78700 | 78700 | 78400 | 999 |
| 378 | 20240620 | 130300 | 11141968500 | 78700 | 78700 | 78700 | 78600 | 54 |
| 379 | 20240620 | 130200 | 11137723400 | 78600 | 78500 | 78700 | 78500 | 44 |
| 380 | 20240620 | 130100 | 11134265100 | 78600 | 79000 | 79000 | 78400 | 2131 |
| 381 | 20240620 | 130000 | 10966738900 | 79000 | 79400 | 79500 | 79000 | 672 |
| 382 | 20240620 | 125900 | 10913468300 | 79500 | 79400 | 79500 | 79100 | 875 |
| 383 | 20240620 | 125800 | 10844139700 | 79500 | 79400 | 79600 | 79400 | 1015 |
| 384 | 20240620 | 125700 | 10763421600 | 79400 | 79400 | 79600 | 79300 | 1167 |
| 385 | 20240620 | 125600 | 10670663800 | 79400 | 79300 | 79400 | 79300 | 811 |
| 386 | 20240620 | 125500 | 10606284600 | 79300 | 79100 | 79400 | 79100 | 874 |
| 387 | 20240620 | 125400 | 10537000800 | 79100 | 79000 | 79100 | 79000 | 184 |
| 388 | 20240620 | 125300 | 10522448300 | 79000 | 78800 | 79000 | 78800 | 357 |
| 389 | 20240620 | 125200 | 10494262200 | 78800 | 79000 | 79200 | 78800 | 669 |
| 390 | 20240620 | 125100 | 10441341200 | 79000 | 78900 | 79100 | 78900 | 136 |
| 391 | 20240620 | 125000 | 10430605600 | 78900 | 78900 | 78900 | 78800 | 61 |
| 392 | 20240620 | 124900 | 10425796500 | 78900 | 78800 | 78900 | 78800 | 24 |
| 393 | 20240620 | 124800 | 10423904500 | 78700 | 78700 | 78900 | 78600 | 651 |
| 394 | 20240620 | 124700 | 10372709200 | 78700 | 79000 | 79100 | 78700 | 850 |
| 395 | 20240620 | 124600 | 10305597600 | 79100 | 79100 | 79200 | 79000 | 353 |
| 396 | 20240620 | 124500 | 10277678700 | 79100 | 79300 | 79300 | 79000 | 417 |
| 397 | 20240620 | 124400 | 10244622600 | 79200 | 79100 | 79300 | 79000 | 790 |
| 398 | 20240620 | 124300 | 10182047100 | 78900 | 78900 | 79100 | 78800 | 376 |
| 399 | 20240620 | 124200 | 10152320300 | 78800 | 78800 | 79000 | 78700 | 160 |
| 400 | 20240620 | 124100 | 10139715700 | 79000 | 78900 | 79000 | 78700 | 150 |
| 401 | 20240620 | 124000 | 10127877900 | 78900 | 78600 | 79000 | 78500 | 230 |
| 402 | 20240620 | 123900 | 10109754100 | 78600 | 79000 | 79100 | 78500 | 434 |
| 403 | 20240620 | 123800 | 10075581300 | 79000 | 78900 | 79000 | 78900 | 505 |
| 404 | 20240620 | 123700 | 10035687600 | 78900 | 78900 | 79000 | 78900 | 571 |
| 405 | 20240620 | 123600 | 9990628900 | 79000 | 78900 | 79200 | 78900 | 1841 |
| 406 | 20240620 | 123500 | 9845118100 | 78900 | 78500 | 78900 | 78500 | 1211 |
| 407 | 20240620 | 123400 | 9749815300 | 78500 | 78500 | 78600 | 78500 | 179 |
| 408 | 20240620 | 123300 | 9735763300 | 78400 | 78400 | 78700 | 78400 | 283 |
| 409 | 20240620 | 123200 | 9713522900 | 78400 | 78500 | 78700 | 78300 | 602 |
| 410 | 20240620 | 123100 | 9666309000 | 78400 | 78300 | 78400 | 78300 | 79 |
| 411 | 20240620 | 123000 | 9660120200 | 78400 | 78100 | 78400 | 78100 | 744 |
| 412 | 20240620 | 122900 | 9601905100 | 78200 | 78100 | 78200 | 78000 | 234 |
| 413 | 20240620 | 122800 | 9583630300 | 77900 | 77900 | 78000 | 77900 | 47 |
| 414 | 20240620 | 122700 | 9579968300 | 78000 | 77900 | 78000 | 77900 | 37 |
| 415 | 20240620 | 122600 | 9577084600 | 77900 | 77900 | 78000 | 77900 | 20 |
| 416 | 20240620 | 122500 | 9575525400 | 78000 | 78000 | 78000 | 77900 | 509 |
| 417 | 20240620 | 122400 | 9535828100 | 78000 | 78000 | 78000 | 78000 | 123 |
| 418 | 20240620 | 122300 | 9526234100 | 78000 | 78000 | 78100 | 77900 | 70 |
| 419 | 20240620 | 122200 | 9520773100 | 78000 | 78000 | 78000 | 77900 | 73 |
| 420 | 20240620 | 122100 | 9515080100 | 77900 | 77900 | 78000 | 77900 | 32 |
| 421 | 20240620 | 122000 | 9512586700 | 77900 | 77900 | 78000 | 77900 | 143 |
| 422 | 20240620 | 121900 | 9501433900 | 78000 | 78000 | 78000 | 77900 | 37 |
| 423 | 20240620 | 121800 | 9498548200 | 78000 | 78000 | 78100 | 78000 | 260 |
| 424 | 20240620 | 121700 | 9478256900 | 78000 | 78100 | 78200 | 78000 | 72 |
| 425 | 20240620 | 121600 | 9472633300 | 78000 | 78200 | 78200 | 77900 | 44 |
| 426 | 20240620 | 121500 | 9469200300 | 78100 | 78000 | 78100 | 77900 | 60 |
| 427 | 20240620 | 121400 | 9464519000 | 78000 | 78000 | 78000 | 78000 | 59 |
| 428 | 20240620 | 121300 | 9459917000 | 78100 | 78100 | 78200 | 78100 | 29 |
| 429 | 20240620 | 121200 | 9457650800 | 78000 | 78100 | 78100 | 78000 | 155 |
| 430 | 20240620 | 121100 | 9445559300 | 78000 | 78100 | 78100 | 78000 | 10 |
| 431 | 20240620 | 121000 | 9444778800 | 78000 | 78100 | 78200 | 78000 | 286 |
| 432 | 20240620 | 120900 | 9422447600 | 78300 | 78200 | 78300 | 78100 | 417 |
| 433 | 20240620 | 120800 | 9389872700 | 78100 | 78300 | 78300 | 78100 | 279 |
| 434 | 20240620 | 120700 | 9368071900 | 78100 | 78400 | 78400 | 78100 | 1057 |
| 435 | 20240620 | 120600 | 9285407200 | 78500 | 78500 | 78500 | 78400 | 54 |
| 436 | 20240620 | 120500 | 9281171100 | 78400 | 78400 | 78500 | 78400 | 68 |
| 437 | 20240620 | 120400 | 9275839000 | 78500 | 78600 | 78600 | 78400 | 110 |
| 438 | 20240620 | 120300 | 9267201900 | 78500 | 78500 | 78600 | 78500 | 23 |
| 439 | 20240620 | 120200 | 9265395300 | 78500 | 78500 | 78500 | 78400 | 59 |
| 440 | 20240620 | 120100 | 9260766100 | 78500 | 78400 | 78500 | 78300 | 362 |
| 441 | 20240620 | 120000 | 9232411500 | 78400 | 78400 | 78500 | 78400 | 108 |
| 442 | 20240620 | 115900 | 9223943600 | 78600 | 78500 | 78600 | 78400 | 234 |
| 443 | 20240620 | 115800 | 9205574600 | 78500 | 78600 | 78600 | 78500 | 260 |
| 444 | 20240620 | 115700 | 9185150100 | 78600 | 78700 | 78700 | 78600 | 30 |
| 445 | 20240620 | 115600 | 9182790400 | 78600 | 78600 | 78700 | 78600 | 85 |
| 446 | 20240620 | 115500 | 9176105700 | 78600 | 78600 | 78700 | 78600 | 46 |
| 447 | 20240620 | 115400 | 9172488600 | 78600 | 78800 | 78800 | 78600 | 77 |
| 448 | 20240620 | 115300 | 9166428100 | 78800 | 78700 | 78800 | 78700 | 116 |
| 449 | 20240620 | 115200 | 9157295300 | 78800 | 78800 | 78800 | 78600 | 97 |
| 450 | 20240620 | 115100 | 9149657900 | 78700 | 78700 | 78800 | 78600 | 66 |
| 451 | 20240620 | 115000 | 9144462300 | 78700 | 78800 | 78800 | 78600 | 93 |
| 452 | 20240620 | 114900 | 9137144800 | 78700 | 78800 | 78800 | 78700 | 150 |
| 453 | 20240620 | 114800 | 9125335900 | 78800 | 78700 | 78800 | 78700 | 67 |
| 454 | 20240620 | 114700 | 9120058300 | 78800 | 78900 | 78900 | 78700 | 217 |
| 455 | 20240620 | 114600 | 9102960500 | 78900 | 78900 | 79000 | 78800 | 85 |
| 456 | 20240620 | 114500 | 9096254200 | 78900 | 78900 | 79000 | 78800 | 361 |
| 457 | 20240620 | 114400 | 9067756600 | 78900 | 78900 | 78900 | 78800 | 112 |
| 458 | 20240620 | 114300 | 9058920900 | 78800 | 78800 | 79000 | 78800 | 169 |
| 459 | 20240620 | 114200 | 9045584300 | 78900 | 78900 | 79000 | 78800 | 116 |
| 460 | 20240620 | 114100 | 9036426100 | 78900 | 79000 | 79100 | 78900 | 176 |
| 461 | 20240620 | 114000 | 9022524100 | 79100 | 79000 | 79100 | 78900 | 371 |
| 462 | 20240620 | 113900 | 8993203900 | 79000 | 78900 | 79100 | 78800 | 221 |
| 463 | 20240620 | 113800 | 8975751900 | 79000 | 78800 | 79000 | 78800 | 82 |
| 464 | 20240620 | 113700 | 8969284700 | 78800 | 78800 | 79100 | 78800 | 388 |
| 465 | 20240620 | 113600 | 8938653800 | 78900 | 78800 | 78900 | 78600 | 137 |
| 466 | 20240620 | 113500 | 8927860000 | 78800 | 78600 | 78800 | 78500 | 130 |
| 467 | 20240620 | 113400 | 8917635800 | 78600 | 78400 | 78600 | 78400 | 98 |
| 468 | 20240620 | 113300 | 8909942100 | 78400 | 78500 | 78600 | 78300 | 58 |
| 469 | 20240620 | 113200 | 8905390500 | 78400 | 78400 | 78500 | 78300 | 92 |
| 470 | 20240620 | 113100 | 8898176200 | 78400 | 78200 | 78500 | 78200 | 108 |
| 471 | 20240620 | 113000 | 8889715100 | 78200 | 78300 | 78500 | 78200 | 247 |
| 472 | 20240620 | 112900 | 8870334800 | 78500 | 78300 | 78500 | 78200 | 95 |
| 473 | 20240620 | 112800 | 8862893600 | 78300 | 78300 | 78500 | 78200 | 314 |
| 474 | 20240620 | 112700 | 8838281700 | 78300 | 77900 | 78300 | 77900 | 145 |
| 475 | 20240620 | 112600 | 8826959000 | 78000 | 78000 | 78000 | 77900 | 206 |
| 476 | 20240620 | 112500 | 8810892000 | 77800 | 77900 | 78000 | 77800 | 75 |
| 477 | 20240620 | 112400 | 8805045100 | 77900 | 77700 | 77900 | 77700 | 174 |
| 478 | 20240620 | 112300 | 8791517300 | 77700 | 77900 | 77900 | 77700 | 87 |
| 479 | 20240620 | 112200 | 8784753100 | 77900 | 77800 | 77900 | 77700 | 35 |
| 480 | 20240620 | 112100 | 8782029200 | 77700 | 77800 | 77900 | 77700 | 124 |
| 481 | 20240620 | 112000 | 8772388100 | 77800 | 77900 | 77900 | 77800 | 91 |
| 482 | 20240620 | 111900 | 8765303900 | 77900 | 78000 | 78000 | 77600 | 1490 |
| 483 | 20240620 | 111800 | 8649420600 | 77900 | 77900 | 78000 | 77900 | 265 |
| 484 | 20240620 | 111700 | 8628772700 | 77900 | 77900 | 78000 | 77900 | 252 |
| 485 | 20240620 | 111600 | 8609140100 | 78000 | 77900 | 78000 | 77900 | 88 |
| 486 | 20240620 | 111500 | 8602278900 | 77900 | 77800 | 77900 | 77800 | 106 |
| 487 | 20240620 | 111400 | 8594027400 | 77800 | 77900 | 77900 | 77800 | 68 |
| 488 | 20240620 | 111300 | 8588734600 | 77800 | 77800 | 77900 | 77800 | 60 |
| 489 | 20240620 | 111200 | 8584066500 | 77900 | 77900 | 77900 | 77800 | 112 |
| 490 | 20240620 | 111100 | 8575350400 | 77900 | 77900 | 77900 | 77800 | 148 |
| 491 | 20240620 | 111000 | 8563832100 | 77800 | 77800 | 78000 | 77800 | 71 |
| 492 | 20240620 | 110900 | 8558304000 | 77800 | 77900 | 78000 | 77800 | 29 |
| 493 | 20240620 | 110800 | 8556044700 | 77900 | 78000 | 78000 | 77900 | 190 |
| 494 | 20240620 | 110700 | 8541243000 | 78100 | 78100 | 78100 | 78000 | 54 |
| 495 | 20240620 | 110600 | 8537028100 | 78100 | 78200 | 78300 | 78100 | 114 |
| 496 | 20240620 | 110500 | 8528114400 | 78000 | 78000 | 78100 | 78000 | 62 |
| 497 | 20240620 | 110400 | 8523273900 | 78000 | 78200 | 78200 | 78000 | 70 |
| 498 | 20240620 | 110300 | 8517810300 | 78100 | 78100 | 78300 | 77900 | 98 |
| 499 | 20240620 | 110200 | 8510160400 | 78100 | 78000 | 78100 | 78000 | 40 |
| 500 | 20240620 | 110100 | 8507039300 | 78000 | 77900 | 78100 | 77900 | 640 |
| 501 | 20240620 | 110000 | 8457119000 | 77800 | 78300 | 78300 | 77800 | 1837 |
| 502 | 20240620 | 105900 | 8313694500 | 78300 | 78400 | 78400 | 78200 | 335 |
| 503 | 20240620 | 105800 | 8287464200 | 78300 | 78300 | 78400 | 78300 | 48 |
| 504 | 20240620 | 105700 | 8283703400 | 78400 | 78400 | 78500 | 78300 | 156 |
| 505 | 20240620 | 105600 | 8271484700 | 78300 | 78500 | 78600 | 78300 | 153 |
| 506 | 20240620 | 105500 | 8259488800 | 78600 | 78500 | 78600 | 78500 | 30 |
| 507 | 20240620 | 105400 | 8257132200 | 78400 | 78800 | 78900 | 78400 | 707 |
| 508 | 20240620 | 105300 | 8201538000 | 78900 | 79100 | 79100 | 78900 | 334 |
| 509 | 20240620 | 105200 | 8175146100 | 79100 | 79500 | 79500 | 79100 | 230 |
| 510 | 20240620 | 105100 | 8156906200 | 79500 | 79100 | 79500 | 79100 | 362 |
| 511 | 20240620 | 105000 | 8128188400 | 79100 | 79400 | 79500 | 79100 | 1532 |
| 512 | 20240620 | 104900 | 8006616000 | 79400 | 79300 | 79500 | 79100 | 286 |
| 513 | 20240620 | 104800 | 7983922500 | 79200 | 79000 | 79500 | 78800 | 2331 |
| 514 | 20240620 | 104700 | 7799301400 | 78800 | 78800 | 79000 | 78700 | 2330 |
| 515 | 20240620 | 104600 | 7615436700 | 78800 | 78700 | 78800 | 78600 | 601 |
| 516 | 20240620 | 104500 | 7568118600 | 78700 | 78500 | 78700 | 78400 | 476 |
| 517 | 20240620 | 104400 | 7530738600 | 78500 | 78700 | 78800 | 78500 | 434 |
| 518 | 20240620 | 104300 | 7496591900 | 78800 | 78500 | 78900 | 78500 | 1270 |
| 519 | 20240620 | 104200 | 7396661600 | 78400 | 78400 | 78500 | 78400 | 735 |
| 520 | 20240620 | 104100 | 7339021100 | 78400 | 78100 | 78400 | 78100 | 862 |
| 521 | 20240620 | 104000 | 7271505900 | 78200 | 78100 | 78200 | 78000 | 686 |
| 522 | 20240620 | 103900 | 7217907000 | 78100 | 77800 | 78200 | 77700 | 1341 |
| 523 | 20240620 | 103800 | 7113363100 | 77800 | 77900 | 77900 | 77800 | 169 |
| 524 | 20240620 | 103700 | 7100199300 | 77900 | 77800 | 77900 | 77800 | 479 |
| 525 | 20240620 | 103600 | 7062916500 | 77800 | 77700 | 77900 | 77600 | 338 |
| 526 | 20240620 | 103500 | 7036592700 | 77700 | 77800 | 77800 | 77700 | 195 |
| 527 | 20240620 | 103400 | 7021436200 | 77900 | 77800 | 77900 | 77800 | 70 |
| 528 | 20240620 | 103300 | 7015987600 | 77700 | 77700 | 77800 | 77700 | 153 |
| 529 | 20240620 | 103200 | 7004089600 | 77700 | 77700 | 77700 | 77600 | 154 |
| 530 | 20240620 | 103100 | 6992124600 | 77700 | 77600 | 77700 | 77500 | 96 |
| 531 | 20240620 | 103000 | 6984672000 | 77700 | 77700 | 77700 | 77700 | 22 |
| 532 | 20240620 | 102900 | 6982962600 | 77700 | 77600 | 77700 | 77500 | 82 |
| 533 | 20240620 | 102800 | 6976603300 | 77700 | 77700 | 77700 | 77500 | 226 |
| 534 | 20240620 | 102700 | 6959049600 | 77600 | 77500 | 77800 | 77400 | 180 |
| 535 | 20240620 | 102600 | 6945085300 | 77500 | 77200 | 77500 | 77100 | 280 |
| 536 | 20240620 | 102500 | 6923455400 | 77200 | 77100 | 77200 | 77100 | 114 |
| 537 | 20240620 | 102400 | 6914664700 | 77100 | 77300 | 77300 | 77100 | 62 |
| 538 | 20240620 | 102300 | 6909878400 | 77200 | 77300 | 77400 | 77100 | 719 |
| 539 | 20240620 | 102200 | 6854301900 | 77400 | 77300 | 77400 | 77200 | 463 |
| 540 | 20240620 | 102100 | 6818504800 | 77300 | 77300 | 77300 | 77300 | 13 |
| 541 | 20240620 | 102000 | 6817499900 | 77300 | 77300 | 77300 | 77100 | 31 |
| 542 | 20240620 | 101900 | 6815105400 | 77200 | 77100 | 77300 | 77100 | 284 |
| 543 | 20240620 | 101800 | 6793180200 | 77200 | 77200 | 77200 | 77200 | 19 |
| 544 | 20240620 | 101700 | 6791713400 | 77100 | 77100 | 77200 | 77100 | 224 |
| 545 | 20240620 | 101600 | 6774439700 | 77200 | 77100 | 77200 | 77100 | 26 |
| 546 | 20240620 | 101500 | 6772435000 | 77200 | 77300 | 77300 | 77200 | 173 |
| 547 | 20240620 | 101400 | 6759078900 | 77300 | 77300 | 77300 | 77200 | 78 |
| 548 | 20240620 | 101300 | 6753049600 | 77200 | 77100 | 77200 | 77100 | 362 |
| 549 | 20240620 | 101200 | 6725122400 | 77200 | 77100 | 77200 | 77000 | 424 |
| 550 | 20240620 | 101100 | 6692463600 | 77000 | 77200 | 77300 | 77000 | 173 |
| 551 | 20240620 | 101000 | 6679118700 | 77200 | 77000 | 77300 | 77000 | 613 |
| 552 | 20240620 | 100900 | 6631869800 | 77000 | 77000 | 77000 | 76900 | 349 |
| 553 | 20240620 | 100800 | 6605017400 | 77000 | 77000 | 77000 | 76900 | 196 |
| 554 | 20240620 | 100700 | 6589925700 | 77100 | 77100 | 77100 | 77100 | 35 |
| 555 | 20240620 | 100600 | 6587227200 | 77100 | 77200 | 77200 | 76900 | 1355 |
| 556 | 20240620 | 100500 | 6482868200 | 77100 | 77200 | 77300 | 77100 | 51 |
| 557 | 20240620 | 100400 | 6478931600 | 77200 | 77300 | 77300 | 77200 | 199 |
| 558 | 20240620 | 100300 | 6463568300 | 77300 | 77400 | 77400 | 77200 | 127 |
| 559 | 20240620 | 100200 | 6453751000 | 77400 | 77100 | 77400 | 77000 | 1352 |
| 560 | 20240620 | 100100 | 6349569200 | 77000 | 77400 | 77500 | 77000 | 1617 |
| 561 | 20240620 | 100000 | 6224846800 | 77500 | 77700 | 77700 | 77500 | 132 |
| 562 | 20240620 | 095900 | 6214614700 | 77700 | 78000 | 78000 | 77600 | 511 |
| 563 | 20240620 | 095800 | 6174865100 | 78000 | 78000 | 78000 | 77900 | 139 |
| 564 | 20240620 | 095700 | 6164023200 | 78000 | 77900 | 78000 | 77900 | 104 |
| 565 | 20240620 | 095600 | 6155916800 | 78000 | 77700 | 78000 | 77700 | 640 |
| 566 | 20240620 | 095500 | 6106137300 | 77700 | 77700 | 77800 | 77600 | 865 |
| 567 | 20240620 | 095400 | 6038862000 | 77700 | 77600 | 77700 | 77400 | 349 |
| 568 | 20240620 | 095300 | 6011800400 | 77600 | 77500 | 77600 | 77200 | 366 |
| 569 | 20240620 | 095200 | 5983476700 | 77500 | 77300 | 77500 | 77300 | 252 |
| 570 | 20240620 | 095100 | 5963954200 | 77300 | 77200 | 77400 | 77100 | 588 |
| 571 | 20240620 | 095000 | 5918583600 | 77100 | 77200 | 77300 | 77100 | 498 |
| 572 | 20240620 | 094900 | 5880133900 | 77300 | 77300 | 77400 | 77200 | 316 |
| 573 | 20240620 | 094800 | 5855696300 | 77400 | 77400 | 77600 | 77200 | 151 |
| 574 | 20240620 | 094700 | 5844006400 | 77500 | 77000 | 77500 | 77000 | 217 |
| 575 | 20240620 | 094600 | 5827233100 | 77100 | 77000 | 77200 | 76900 | 445 |
| 576 | 20240620 | 094500 | 5792974500 | 77000 | 77100 | 77200 | 77000 | 492 |
| 577 | 20240620 | 094400 | 5755075500 | 77200 | 77000 | 77200 | 77000 | 285 |
| 578 | 20240620 | 094300 | 5733129000 | 77000 | 77300 | 77300 | 77000 | 1340 |
| 579 | 20240620 | 094200 | 5629782400 | 77100 | 77100 | 77300 | 77000 | 551 |
| 580 | 20240620 | 094100 | 5587332600 | 77200 | 77100 | 77400 | 77000 | 2008 |
| 581 | 20240620 | 094000 | 5432469400 | 77100 | 77500 | 77500 | 77100 | 617 |
| 582 | 20240620 | 093900 | 5384819500 | 77400 | 77500 | 77500 | 77400 | 204 |
| 583 | 20240620 | 093800 | 5369013600 | 77600 | 77700 | 77700 | 77500 | 197 |
| 584 | 20240620 | 093700 | 5353724500 | 77800 | 77600 | 77800 | 77500 | 1346 |
| 585 | 20240620 | 093600 | 5249341500 | 77600 | 77500 | 77600 | 77500 | 276 |
| 586 | 20240620 | 093500 | 5227932000 | 77400 | 77100 | 77500 | 77000 | 2944 |
| 587 | 20240620 | 093400 | 5001033400 | 77100 | 77400 | 77400 | 77000 | 2302 |
| 588 | 20240620 | 093300 | 4823377900 | 77400 | 77400 | 77400 | 77300 | 390 |
| 589 | 20240620 | 093200 | 4793222500 | 77400 | 77500 | 77600 | 77300 | 1252 |
| 590 | 20240620 | 093100 | 4696257100 | 77500 | 77400 | 77600 | 77400 | 776 |
| 591 | 20240620 | 093000 | 4636180500 | 77400 | 77700 | 77700 | 77300 | 3322 |
| 592 | 20240620 | 092900 | 4378541100 | 77800 | 77900 | 78000 | 77700 | 889 |
| 593 | 20240620 | 092800 | 4309316100 | 77900 | 77700 | 77900 | 77700 | 351 |
| 594 | 20240620 | 092700 | 4282016300 | 77700 | 77700 | 77900 | 77700 | 868 |
| 595 | 20240620 | 092600 | 4214502900 | 77700 | 77900 | 77900 | 77700 | 1788 |
| 596 | 20240620 | 092500 | 4075390900 | 77900 | 78000 | 78100 | 77900 | 690 |
| 597 | 20240620 | 092400 | 4021574900 | 78000 | 78200 | 78200 | 78000 | 820 |
| 598 | 20240620 | 092300 | 3957586900 | 78100 | 78100 | 78300 | 78100 | 133 |
| 599 | 20240620 | 092200 | 3947199400 | 77900 | 78300 | 78400 | 77900 | 1776 |
| 600 | 20240620 | 092100 | 3808516800 | 78400 | 78700 | 78800 | 78400 | 891 |
| 601 | 20240620 | 092000 | 3738508600 | 78800 | 78700 | 79000 | 78700 | 1374 |
| 602 | 20240620 | 091900 | 3630199800 | 78800 | 78600 | 78800 | 78400 | 762 |
| 603 | 20240620 | 091800 | 3570309500 | 78400 | 78700 | 78800 | 78400 | 1728 |
| 604 | 20240620 | 091700 | 3434513700 | 78800 | 78500 | 78800 | 78400 | 1144 |
| 605 | 20240620 | 091600 | 3344584600 | 78500 | 78700 | 78700 | 78500 | 831 |
| 606 | 20240620 | 091500 | 3279337900 | 78500 | 77900 | 78500 | 77800 | 368 |
| 607 | 20240620 | 091400 | 3250613300 | 77900 | 78200 | 78600 | 77600 | 4363 |
| 608 | 20240620 | 091300 | 2910340600 | 78100 | 78600 | 79000 | 78100 | 1186 |
| 609 | 20240620 | 091200 | 2817334000 | 78600 | 78100 | 78600 | 78100 | 660 |
| 610 | 20240620 | 091100 | 2765520800 | 78400 | 77900 | 78600 | 77900 | 930 |
| 611 | 20240620 | 091000 | 2692814500 | 78000 | 78000 | 78000 | 77700 | 1785 |
| 612 | 20240620 | 090900 | 2553832400 | 77800 | 78300 | 78300 | 77800 | 1655 |
| 613 | 20240620 | 090800 | 2424766600 | 78200 | 77800 | 78200 | 77700 | 1354 |
| 614 | 20240620 | 090700 | 2319444000 | 77800 | 78700 | 78700 | 77800 | 2575 |
| 615 | 20240620 | 090600 | 2118134300 | 78700 | 78000 | 78700 | 78000 | 1299 |
| 616 | 20240620 | 090500 | 2016465300 | 78000 | 78400 | 78400 | 78000 | 1279 |
| 617 | 20240620 | 090400 | 1916442400 | 78400 | 78600 | 78700 | 78100 | 2944 |
| 618 | 20240620 | 090300 | 1685325900 | 78600 | 79200 | 79300 | 78600 | 2930 |
| 619 | 20240620 | 090200 | 1453635500 | 79200 | 79800 | 79900 | 79000 | 3731 |
| 620 | 20240620 | 090100 | 1157434900 | 79800 | 79900 | 80100 | 79000 | 3696 |
| 621 | 20240620 | 090000 | 863296100 | 79900 | 80800 | 80800 | 79700 | 10519 |