32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 9859 |
| 3 | 20240614 | 184500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 4 | 20240614 | 184400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 5 | 20240614 | 184300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 6 | 20240614 | 184200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 7 | 20240614 | 184100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 8 | 20240614 | 184000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 9 | 20240614 | 183900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 10 | 20240614 | 183800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 11 | 20240614 | 183700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 12 | 20240614 | 183600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 13 | 20240614 | 183500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 14 | 20240614 | 183400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 15 | 20240614 | 183300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 16 | 20240614 | 183200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 17 | 20240614 | 183100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 18 | 20240614 | 183000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 19 | 20240614 | 182900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 20 | 20240614 | 182800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 21 | 20240614 | 182700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 22 | 20240614 | 182600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 23 | 20240614 | 182500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 24 | 20240614 | 182400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 25 | 20240614 | 182300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 26 | 20240614 | 182200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 27 | 20240614 | 182100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 28 | 20240614 | 182000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 29 | 20240614 | 181900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 30 | 20240614 | 181800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 31 | 20240614 | 181700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 32 | 20240614 | 181600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 9859 |
| 33 | 20240614 | 181500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 34 | 20240614 | 181400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 35 | 20240614 | 181300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 36 | 20240614 | 181200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 37 | 20240614 | 181100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 38 | 20240614 | 181000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 39 | 20240614 | 180900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 40 | 20240614 | 180800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 41 | 20240614 | 180700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 42 | 20240614 | 180600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 43 | 20240614 | 180500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 44 | 20240614 | 180400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 45 | 20240614 | 180300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 46 | 20240614 | 180200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 47 | 20240614 | 180100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 48 | 20240614 | 180000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 49 | 20240614 | 175900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 50 | 20240614 | 175800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 51 | 20240614 | 175700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 52 | 20240614 | 175600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 53 | 20240614 | 175500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 54 | 20240614 | 175400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 55 | 20240614 | 175300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 56 | 20240614 | 175200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 57 | 20240614 | 175100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 58 | 20240614 | 175000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 59 | 20240614 | 174900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 60 | 20240614 | 174800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 61 | 20240614 | 174700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 62 | 20240614 | 174600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 9859 |
| 63 | 20240614 | 174500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 64 | 20240614 | 174400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 65 | 20240614 | 174300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 66 | 20240614 | 174200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 67 | 20240614 | 174100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 68 | 20240614 | 174000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 69 | 20240614 | 173900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 70 | 20240614 | 173800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 71 | 20240614 | 173700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 72 | 20240614 | 173600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 73 | 20240614 | 173500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 74 | 20240614 | 173400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 75 | 20240614 | 173300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 76 | 20240614 | 173200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 77 | 20240614 | 173100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 78 | 20240614 | 173000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 79 | 20240614 | 172900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 80 | 20240614 | 172800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 81 | 20240614 | 172700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 82 | 20240614 | 172600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 83 | 20240614 | 172500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 84 | 20240614 | 172400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 85 | 20240614 | 172300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 86 | 20240614 | 172200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 87 | 20240614 | 172100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 88 | 20240614 | 172000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 89 | 20240614 | 171900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 90 | 20240614 | 171800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 91 | 20240614 | 171700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 92 | 20240614 | 171600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 9859 |
| 93 | 20240614 | 171500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 94 | 20240614 | 171400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 95 | 20240614 | 171300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 96 | 20240614 | 171200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 97 | 20240614 | 171100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 98 | 20240614 | 171000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 99 | 20240614 | 170900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 100 | 20240614 | 170800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 101 | 20240614 | 170700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 102 | 20240614 | 170600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 103 | 20240614 | 170500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 104 | 20240614 | 170400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 105 | 20240614 | 170300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 106 | 20240614 | 170200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 107 | 20240614 | 170100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 108 | 20240614 | 170000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 109 | 20240614 | 165900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 110 | 20240614 | 165800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 111 | 20240614 | 165700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 112 | 20240614 | 165600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 113 | 20240614 | 165500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 114 | 20240614 | 165400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 115 | 20240614 | 165300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 116 | 20240614 | 165200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 117 | 20240614 | 165100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 118 | 20240614 | 165000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 119 | 20240614 | 164900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 120 | 20240614 | 164800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 121 | 20240614 | 164700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 122 | 20240614 | 164600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 9859 |
| 123 | 20240614 | 164500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 124 | 20240614 | 164400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 125 | 20240614 | 164300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 126 | 20240614 | 164200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 127 | 20240614 | 164100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 128 | 20240614 | 164000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 129 | 20240614 | 163900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 130 | 20240614 | 163800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 131 | 20240614 | 163700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 132 | 20240614 | 163600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 133 | 20240614 | 163500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 134 | 20240614 | 163400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 135 | 20240614 | 163300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 136 | 20240614 | 163200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 137 | 20240614 | 163100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 138 | 20240614 | 163000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 139 | 20240614 | 162900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 140 | 20240614 | 162800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 141 | 20240614 | 162700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 142 | 20240614 | 162600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 143 | 20240614 | 162500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 144 | 20240614 | 162400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 145 | 20240614 | 162300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 146 | 20240614 | 162200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 147 | 20240614 | 162100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 148 | 20240614 | 162000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 149 | 20240614 | 161900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 150 | 20240614 | 161800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 151 | 20240614 | 161700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 152 | 20240614 | 161600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 9859 |
| 153 | 20240614 | 161500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 154 | 20240614 | 161400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 155 | 20240614 | 161300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 156 | 20240614 | 161200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 157 | 20240614 | 161100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 158 | 20240614 | 161000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 159 | 20240614 | 160900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 160 | 20240614 | 160800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 161 | 20240614 | 160700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 162 | 20240614 | 160600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 163 | 20240614 | 160500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 164 | 20240614 | 160400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 165 | 20240614 | 160300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 166 | 20240614 | 160200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 167 | 20240614 | 160100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 168 | 20240614 | 160000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 169 | 20240614 | 155900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 170 | 20240614 | 155800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 171 | 20240614 | 155700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 172 | 20240614 | 155600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 173 | 20240614 | 155500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 174 | 20240614 | 155400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 175 | 20240614 | 155300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 176 | 20240614 | 155200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 177 | 20240614 | 155100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 178 | 20240614 | 155000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 179 | 20240614 | 154900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 180 | 20240614 | 154800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 181 | 20240614 | 154700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 182 | 20240614 | 154600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 9859 |
| 183 | 20240614 | 154500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 184 | 20240614 | 154400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 185 | 20240614 | 154300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 186 | 20240614 | 154200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 187 | 20240614 | 154100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 188 | 20240614 | 154000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 189 | 20240614 | 153900 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 190 | 20240614 | 153800 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 191 | 20240614 | 153700 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 192 | 20240614 | 153600 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 193 | 20240614 | 153500 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 194 | 20240614 | 153400 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 195 | 20240614 | 153300 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 196 | 20240614 | 153200 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 197 | 20240614 | 153100 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 0 |
| 198 | 20240614 | 153000 | 25812206900 | 77500 | 77500 | 77500 | 77500 | 9859 |
| 199 | 20240614 | 152900 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 200 | 20240614 | 152800 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 201 | 20240614 | 152700 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 202 | 20240614 | 152600 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 203 | 20240614 | 152500 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 204 | 20240614 | 152400 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 205 | 20240614 | 152300 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 206 | 20240614 | 152200 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 207 | 20240614 | 152100 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 208 | 20240614 | 152000 | 25048134400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 209 | 20240614 | 151900 | 25048134400 | 78000 | 77900 | 78000 | 77800 | 1075 |
| 210 | 20240614 | 151800 | 24964446900 | 78000 | 78100 | 78100 | 77800 | 1880 |
| 211 | 20240614 | 151700 | 24817899900 | 78000 | 78300 | 78300 | 78000 | 1754 |
| 212 | 20240614 | 151600 | 24680899100 | 78300 | 78400 | 78500 | 78200 | 1154 |
| 213 | 20240614 | 151500 | 24590479600 | 78500 | 78500 | 78500 | 78400 | 961 |
| 214 | 20240614 | 151400 | 24515041500 | 78500 | 78600 | 78600 | 78500 | 151 |
| 215 | 20240614 | 151300 | 24503181000 | 78600 | 78700 | 78800 | 78500 | 337 |
| 216 | 20240614 | 151200 | 24476673700 | 78800 | 78500 | 78800 | 78500 | 1010 |
| 217 | 20240614 | 151100 | 24397288900 | 78400 | 78200 | 78500 | 78100 | 837 |
| 218 | 20240614 | 151000 | 24331716700 | 78200 | 78100 | 78300 | 78100 | 147 |
| 219 | 20240614 | 150900 | 24320232800 | 78100 | 78300 | 78400 | 78000 | 1280 |
| 220 | 20240614 | 150800 | 24220159700 | 78400 | 78600 | 78600 | 78400 | 1657 |
| 221 | 20240614 | 150700 | 24090061900 | 78700 | 78900 | 78900 | 78700 | 509 |
| 222 | 20240614 | 150600 | 24049977800 | 78900 | 78800 | 78900 | 78800 | 1093 |
| 223 | 20240614 | 150500 | 23963803300 | 78900 | 78800 | 78900 | 78800 | 210 |
| 224 | 20240614 | 150400 | 23947253400 | 78900 | 78800 | 78900 | 78800 | 228 |
| 225 | 20240614 | 150300 | 23929271300 | 78800 | 78900 | 78900 | 78800 | 436 |
| 226 | 20240614 | 150200 | 23894914000 | 78900 | 78900 | 78900 | 78800 | 227 |
| 227 | 20240614 | 150100 | 23877009000 | 78900 | 78900 | 79000 | 78800 | 191 |
| 228 | 20240614 | 150000 | 23861939300 | 78900 | 78800 | 78900 | 78800 | 261 |
| 229 | 20240614 | 145900 | 23841360400 | 78900 | 78900 | 79000 | 78800 | 591 |
| 230 | 20240614 | 145800 | 23794767200 | 79000 | 78900 | 79000 | 78900 | 269 |
| 231 | 20240614 | 145700 | 23773542600 | 78900 | 78800 | 78900 | 78800 | 243 |
| 232 | 20240614 | 145600 | 23754381000 | 78800 | 78800 | 78900 | 78700 | 831 |
| 233 | 20240614 | 145500 | 23688945700 | 78800 | 78800 | 78900 | 78800 | 50 |
| 234 | 20240614 | 145400 | 23685003300 | 78700 | 78800 | 78800 | 78700 | 188 |
| 235 | 20240614 | 145300 | 23670196500 | 78800 | 78900 | 78900 | 78700 | 267 |
| 236 | 20240614 | 145200 | 23649173400 | 78800 | 78600 | 78800 | 78600 | 304 |
| 237 | 20240614 | 145100 | 23625254600 | 78600 | 78800 | 78800 | 78600 | 503 |
| 238 | 20240614 | 145000 | 23585717800 | 78600 | 78500 | 78600 | 78500 | 128 |
| 239 | 20240614 | 144900 | 23575668300 | 78600 | 78500 | 78700 | 78400 | 1420 |
| 240 | 20240614 | 144800 | 23464153400 | 78500 | 78900 | 78900 | 78500 | 1396 |
| 241 | 20240614 | 144700 | 23354396800 | 78900 | 79000 | 79000 | 78800 | 170 |
| 242 | 20240614 | 144600 | 23340980900 | 79000 | 79100 | 79200 | 78800 | 390 |
| 243 | 20240614 | 144500 | 23310166600 | 79200 | 79100 | 79200 | 79100 | 199 |
| 244 | 20240614 | 144400 | 23294414700 | 79100 | 79200 | 79200 | 79100 | 712 |
| 245 | 20240614 | 144300 | 23238091900 | 79200 | 78900 | 79200 | 78900 | 714 |
| 246 | 20240614 | 144200 | 23181673200 | 78900 | 79000 | 79000 | 78900 | 175 |
| 247 | 20240614 | 144100 | 23167848500 | 79000 | 78900 | 79100 | 78900 | 197 |
| 248 | 20240614 | 144000 | 23152282400 | 79000 | 79300 | 79300 | 78900 | 1748 |
| 249 | 20240614 | 143900 | 23014116600 | 79200 | 79500 | 79500 | 79200 | 541 |
| 250 | 20240614 | 143800 | 22971227200 | 79400 | 79400 | 79500 | 79400 | 271 |
| 251 | 20240614 | 143700 | 22949700700 | 79400 | 79300 | 79400 | 79300 | 60 |
| 252 | 20240614 | 143600 | 22944937700 | 79200 | 79300 | 79400 | 79100 | 291 |
| 253 | 20240614 | 143500 | 22921898000 | 79200 | 79100 | 79400 | 79100 | 179 |
| 254 | 20240614 | 143400 | 22907730000 | 79300 | 79500 | 79500 | 79000 | 808 |
| 255 | 20240614 | 143300 | 22843737600 | 79500 | 79600 | 79700 | 79500 | 732 |
| 256 | 20240614 | 143200 | 22785491900 | 79700 | 79700 | 79800 | 79600 | 281 |
| 257 | 20240614 | 143100 | 22763104400 | 79700 | 79900 | 79900 | 79700 | 667 |
| 258 | 20240614 | 143000 | 22709830700 | 80000 | 80100 | 80100 | 80000 | 249 |
| 259 | 20240614 | 142900 | 22689910300 | 80000 | 80100 | 80100 | 79900 | 364 |
| 260 | 20240614 | 142800 | 22660789800 | 80100 | 80100 | 80300 | 80100 | 188 |
| 261 | 20240614 | 142700 | 22645723200 | 80000 | 80200 | 80300 | 80000 | 422 |
| 262 | 20240614 | 142600 | 22611919200 | 80300 | 80200 | 80300 | 80000 | 357 |
| 263 | 20240614 | 142500 | 22583289100 | 80200 | 80300 | 80300 | 80000 | 575 |
| 264 | 20240614 | 142400 | 22537192600 | 80300 | 80400 | 80400 | 80000 | 376 |
| 265 | 20240614 | 142300 | 22507073100 | 80100 | 80500 | 80500 | 80100 | 660 |
| 266 | 20240614 | 142200 | 22454077700 | 80500 | 80400 | 80600 | 80300 | 276 |
| 267 | 20240614 | 142100 | 22431866200 | 80400 | 80500 | 80600 | 80000 | 935 |
| 268 | 20240614 | 142000 | 22356618100 | 80500 | 80000 | 80600 | 79900 | 1614 |
| 269 | 20240614 | 141900 | 22226914800 | 80000 | 79700 | 80000 | 79600 | 696 |
| 270 | 20240614 | 141800 | 22171308600 | 79700 | 79800 | 79800 | 79500 | 240 |
| 271 | 20240614 | 141700 | 22152192300 | 79800 | 79500 | 79800 | 79400 | 344 |
| 272 | 20240614 | 141600 | 22124760000 | 79500 | 79600 | 79700 | 79400 | 98 |
| 273 | 20240614 | 141500 | 22116968600 | 79700 | 79500 | 79800 | 79100 | 951 |
| 274 | 20240614 | 141400 | 22041368200 | 79500 | 79100 | 79500 | 79000 | 697 |
| 275 | 20240614 | 141300 | 21986284600 | 79100 | 79400 | 79400 | 79000 | 1315 |
| 276 | 20240614 | 141200 | 21882225300 | 79400 | 79500 | 79500 | 79400 | 144 |
| 277 | 20240614 | 141100 | 21870788700 | 79500 | 79600 | 79600 | 79500 | 513 |
| 278 | 20240614 | 141000 | 21829987300 | 79600 | 79700 | 79900 | 79600 | 421 |
| 279 | 20240614 | 140900 | 21796382800 | 79700 | 79700 | 79800 | 79600 | 227 |
| 280 | 20240614 | 140800 | 21778301100 | 79700 | 79700 | 79800 | 79600 | 175 |
| 281 | 20240614 | 140700 | 21764348900 | 79800 | 79700 | 79800 | 79500 | 264 |
| 282 | 20240614 | 140600 | 21743299800 | 79700 | 79700 | 79700 | 79400 | 207 |
| 283 | 20240614 | 140500 | 21726820700 | 79600 | 79400 | 79800 | 79400 | 869 |
| 284 | 20240614 | 140400 | 21657606200 | 79500 | 79300 | 79600 | 79300 | 175 |
| 285 | 20240614 | 140300 | 21643679700 | 79300 | 79400 | 79600 | 79200 | 503 |
| 286 | 20240614 | 140200 | 21603693000 | 79400 | 79800 | 79800 | 79400 | 220 |
| 287 | 20240614 | 140100 | 21586179300 | 79800 | 79800 | 79800 | 79400 | 131 |
| 288 | 20240614 | 140000 | 21575729100 | 79800 | 79400 | 79800 | 79400 | 793 |
| 289 | 20240614 | 135900 | 21512628700 | 79500 | 79500 | 79500 | 79400 | 118 |
| 290 | 20240614 | 135800 | 21503252500 | 79500 | 79300 | 79500 | 79100 | 594 |
| 291 | 20240614 | 135700 | 21456184400 | 79300 | 79100 | 79300 | 79000 | 482 |
| 292 | 20240614 | 135600 | 21418059700 | 79100 | 79400 | 79400 | 79100 | 524 |
| 293 | 20240614 | 135500 | 21376503300 | 79400 | 79500 | 79700 | 79400 | 560 |
| 294 | 20240614 | 135400 | 21331945300 | 79500 | 79600 | 79700 | 79500 | 776 |
| 295 | 20240614 | 135300 | 21270201500 | 79600 | 79700 | 79700 | 79500 | 278 |
| 296 | 20240614 | 135200 | 21248060400 | 79700 | 79600 | 79700 | 79500 | 602 |
| 297 | 20240614 | 135100 | 21200143300 | 79600 | 79700 | 79700 | 79500 | 1027 |
| 298 | 20240614 | 135000 | 21118383000 | 79700 | 79500 | 79700 | 79400 | 1890 |
| 299 | 20240614 | 134900 | 20968002600 | 79400 | 79400 | 79500 | 79300 | 214 |
| 300 | 20240614 | 134800 | 20951005800 | 79400 | 79500 | 79500 | 79300 | 189 |
| 301 | 20240614 | 134700 | 20936005500 | 79500 | 79300 | 79500 | 79200 | 177 |
| 302 | 20240614 | 134600 | 20921961600 | 79600 | 79200 | 79600 | 79100 | 1664 |
| 303 | 20240614 | 134500 | 20789861700 | 79200 | 79000 | 79200 | 78800 | 508 |
| 304 | 20240614 | 134400 | 20749713100 | 78900 | 79000 | 79000 | 78800 | 528 |
| 305 | 20240614 | 134300 | 20708042400 | 78900 | 79000 | 79200 | 78900 | 786 |
| 306 | 20240614 | 134200 | 20645983000 | 79000 | 79100 | 79300 | 78800 | 880 |
| 307 | 20240614 | 134100 | 20576315400 | 79200 | 79000 | 79300 | 78900 | 1157 |
| 308 | 20240614 | 134000 | 20484795700 | 79000 | 78700 | 79100 | 78700 | 604 |
| 309 | 20240614 | 133900 | 20437098800 | 78700 | 78700 | 78700 | 78500 | 394 |
| 310 | 20240614 | 133800 | 20406134300 | 78700 | 78900 | 78900 | 78500 | 386 |
| 311 | 20240614 | 133700 | 20375782500 | 78900 | 78700 | 78900 | 78600 | 131 |
| 312 | 20240614 | 133600 | 20365456800 | 78600 | 79000 | 79100 | 78500 | 553 |
| 313 | 20240614 | 133500 | 20321840300 | 79000 | 78500 | 79000 | 78400 | 1168 |
| 314 | 20240614 | 133400 | 20229885700 | 78500 | 78500 | 78600 | 78300 | 303 |
| 315 | 20240614 | 133300 | 20206108700 | 78500 | 78100 | 78700 | 78100 | 223 |
| 316 | 20240614 | 133200 | 20188630700 | 78200 | 78500 | 78600 | 78100 | 1731 |
| 317 | 20240614 | 133100 | 20052761300 | 78600 | 78200 | 78600 | 78200 | 914 |
| 318 | 20240614 | 133000 | 19980961100 | 78300 | 78000 | 78400 | 77800 | 1228 |
| 319 | 20240614 | 132900 | 19884871600 | 78100 | 78100 | 78100 | 78000 | 131 |
| 320 | 20240614 | 132800 | 19874643600 | 78100 | 78000 | 78100 | 77800 | 342 |
| 321 | 20240614 | 132700 | 19847966500 | 78000 | 77800 | 78000 | 77500 | 218 |
| 322 | 20240614 | 132600 | 19831020100 | 77800 | 77800 | 77800 | 77800 | 22 |
| 323 | 20240614 | 132500 | 19829308500 | 77800 | 77700 | 78000 | 77700 | 300 |
| 324 | 20240614 | 132400 | 19805942000 | 77600 | 77500 | 77600 | 77500 | 788 |
| 325 | 20240614 | 132300 | 19744819000 | 77500 | 77500 | 77600 | 77500 | 68 |
| 326 | 20240614 | 132200 | 19739548700 | 77500 | 77600 | 77700 | 77500 | 132 |
| 327 | 20240614 | 132100 | 19729302600 | 77600 | 77600 | 77900 | 77600 | 141 |
| 328 | 20240614 | 132000 | 19718345400 | 77900 | 77500 | 78000 | 77500 | 560 |
| 329 | 20240614 | 131900 | 19674747800 | 77500 | 77500 | 77600 | 77500 | 163 |
| 330 | 20240614 | 131800 | 19662114200 | 77500 | 77500 | 77500 | 77500 | 94 |
| 331 | 20240614 | 131700 | 19654829200 | 77600 | 77500 | 77600 | 77500 | 38 |
| 332 | 20240614 | 131600 | 19651884100 | 77500 | 77600 | 77700 | 77500 | 127 |
| 333 | 20240614 | 131500 | 19642032400 | 77600 | 77600 | 77800 | 77500 | 310 |
| 334 | 20240614 | 131400 | 19617964600 | 77500 | 77400 | 77500 | 77400 | 64 |
| 335 | 20240614 | 131300 | 19613005300 | 77400 | 77500 | 77500 | 77400 | 116 |
| 336 | 20240614 | 131200 | 19604026000 | 77500 | 77500 | 77600 | 77400 | 694 |
| 337 | 20240614 | 131100 | 19550233300 | 77600 | 77600 | 77600 | 77400 | 201 |
| 338 | 20240614 | 131000 | 19534647200 | 77600 | 77300 | 77900 | 77300 | 351 |
| 339 | 20240614 | 130900 | 19507389100 | 77300 | 77300 | 77400 | 77300 | 216 |
| 340 | 20240614 | 130800 | 19490689000 | 77300 | 77300 | 77400 | 77300 | 185 |
| 341 | 20240614 | 130700 | 19476388300 | 77400 | 77400 | 77600 | 77300 | 172 |
| 342 | 20240614 | 130600 | 19463072600 | 77300 | 77400 | 77400 | 77300 | 123 |
| 343 | 20240614 | 130500 | 19453564200 | 77700 | 77300 | 77700 | 77300 | 386 |
| 344 | 20240614 | 130400 | 19423663500 | 77300 | 77400 | 77400 | 77300 | 37 |
| 345 | 20240614 | 130300 | 19420803100 | 77400 | 77400 | 77500 | 77400 | 616 |
| 346 | 20240614 | 130200 | 19373123500 | 77400 | 77400 | 77500 | 77400 | 82 |
| 347 | 20240614 | 130100 | 19366775800 | 77400 | 77400 | 77500 | 77300 | 271 |
| 348 | 20240614 | 130000 | 19345797500 | 77500 | 77400 | 77700 | 77400 | 260 |
| 349 | 20240614 | 125900 | 19325653100 | 77400 | 77400 | 77400 | 77300 | 156 |
| 350 | 20240614 | 125800 | 19313583400 | 77400 | 77400 | 77500 | 77300 | 2612 |
| 351 | 20240614 | 125700 | 19111489800 | 77500 | 77700 | 77700 | 77500 | 3871 |
| 352 | 20240614 | 125600 | 18811287500 | 77600 | 77800 | 77900 | 77600 | 94 |
| 353 | 20240614 | 125500 | 18803991800 | 77600 | 77600 | 77800 | 77600 | 148 |
| 354 | 20240614 | 125400 | 18792497600 | 77600 | 77700 | 77700 | 77600 | 142 |
| 355 | 20240614 | 125300 | 18781478000 | 77700 | 77800 | 77800 | 77700 | 822 |
| 356 | 20240614 | 125200 | 18717601300 | 77700 | 77700 | 77800 | 77700 | 204 |
| 357 | 20240614 | 125100 | 18701748300 | 77700 | 77700 | 77800 | 77700 | 276 |
| 358 | 20240614 | 125000 | 18680284300 | 77700 | 77800 | 77800 | 77700 | 222 |
| 359 | 20240614 | 124900 | 18663027200 | 77800 | 77700 | 77800 | 77700 | 308 |
| 360 | 20240614 | 124800 | 18639091400 | 77700 | 77800 | 77900 | 77700 | 396 |
| 361 | 20240614 | 124700 | 18608283300 | 77800 | 77900 | 77900 | 77800 | 136 |
| 362 | 20240614 | 124600 | 18597702300 | 77900 | 77800 | 77900 | 77800 | 347 |
| 363 | 20240614 | 124500 | 18570703900 | 77800 | 77800 | 78000 | 77800 | 813 |
| 364 | 20240614 | 124400 | 18507440700 | 77900 | 77900 | 78000 | 77800 | 63 |
| 365 | 20240614 | 124300 | 18502531800 | 77900 | 78000 | 78000 | 77800 | 179 |
| 366 | 20240614 | 124200 | 18488601300 | 77800 | 77900 | 78100 | 77800 | 265 |
| 367 | 20240614 | 124100 | 18467964100 | 77900 | 77800 | 77900 | 77800 | 65 |
| 368 | 20240614 | 124000 | 18462906500 | 77800 | 78000 | 78100 | 77800 | 300 |
| 369 | 20240614 | 123900 | 18439547100 | 78100 | 78200 | 78200 | 77900 | 668 |
| 370 | 20240614 | 123800 | 18387403000 | 78100 | 78100 | 78200 | 78100 | 451 |
| 371 | 20240614 | 123700 | 18352177800 | 78000 | 78200 | 78200 | 78000 | 202 |
| 372 | 20240614 | 123600 | 18336382600 | 78300 | 78000 | 78300 | 78000 | 139 |
| 373 | 20240614 | 123500 | 18325532600 | 78000 | 78000 | 78300 | 78000 | 689 |
| 374 | 20240614 | 123400 | 18271727300 | 78000 | 77900 | 78000 | 77800 | 184 |
| 375 | 20240614 | 123300 | 18257398600 | 77900 | 77900 | 77900 | 77800 | 126 |
| 376 | 20240614 | 123200 | 18247593200 | 77900 | 77800 | 78000 | 77800 | 217 |
| 377 | 20240614 | 123100 | 18230690300 | 78000 | 77900 | 78100 | 77900 | 410 |
| 378 | 20240614 | 123000 | 18198713900 | 77900 | 77900 | 77900 | 77700 | 353 |
| 379 | 20240614 | 122900 | 18171260800 | 77900 | 77600 | 77900 | 77600 | 305 |
| 380 | 20240614 | 122800 | 18147576900 | 77700 | 77900 | 77900 | 77600 | 3697 |
| 381 | 20240614 | 122700 | 17860340900 | 77900 | 77900 | 78000 | 77900 | 285 |
| 382 | 20240614 | 122600 | 17838139300 | 77900 | 78000 | 78000 | 77900 | 407 |
| 383 | 20240614 | 122500 | 17806398800 | 78000 | 78000 | 78000 | 78000 | 52 |
| 384 | 20240614 | 122400 | 17802342800 | 78100 | 78200 | 78200 | 78000 | 149 |
| 385 | 20240614 | 122300 | 17790719700 | 78000 | 78100 | 78200 | 78000 | 52 |
| 386 | 20240614 | 122200 | 17786655400 | 78000 | 78000 | 78000 | 77900 | 260 |
| 387 | 20240614 | 122100 | 17766396600 | 78100 | 78000 | 78200 | 77900 | 132 |
| 388 | 20240614 | 122000 | 17756100000 | 78000 | 78200 | 78300 | 78000 | 984 |
| 389 | 20240614 | 121900 | 17679273800 | 78200 | 78200 | 78200 | 78100 | 366 |
| 390 | 20240614 | 121800 | 17650688800 | 78100 | 78300 | 78300 | 78100 | 170 |
| 391 | 20240614 | 121700 | 17637394400 | 78300 | 78200 | 78300 | 78100 | 31 |
| 392 | 20240614 | 121600 | 17634968700 | 78200 | 78100 | 78200 | 78100 | 128 |
| 393 | 20240614 | 121500 | 17624970800 | 78100 | 78100 | 78100 | 78000 | 104 |
| 394 | 20240614 | 121400 | 17616854600 | 78500 | 78000 | 78500 | 78000 | 49 |
| 395 | 20240614 | 121300 | 17613024900 | 78000 | 78000 | 78100 | 78000 | 75 |
| 396 | 20240614 | 121200 | 17607173100 | 78000 | 78000 | 78000 | 77900 | 147 |
| 397 | 20240614 | 121100 | 17595711500 | 78000 | 78100 | 78100 | 78000 | 86 |
| 398 | 20240614 | 121000 | 17588999100 | 78100 | 78100 | 78100 | 78000 | 104 |
| 399 | 20240614 | 120900 | 17580878600 | 78100 | 78000 | 78100 | 77900 | 191 |
| 400 | 20240614 | 120800 | 17565987800 | 78000 | 78000 | 78000 | 77900 | 36 |
| 401 | 20240614 | 120700 | 17563181900 | 77900 | 77900 | 78000 | 77900 | 40 |
| 402 | 20240614 | 120600 | 17560065600 | 77900 | 78000 | 78000 | 77900 | 108 |
| 403 | 20240614 | 120500 | 17551645100 | 78000 | 78100 | 78100 | 78000 | 58 |
| 404 | 20240614 | 120400 | 17547120800 | 78100 | 78000 | 78100 | 78000 | 384 |
| 405 | 20240614 | 120300 | 17517159600 | 78000 | 78200 | 78200 | 78000 | 416 |
| 406 | 20240614 | 120200 | 17484650000 | 78500 | 78400 | 78500 | 78300 | 217 |
| 407 | 20240614 | 120100 | 17467648500 | 78300 | 78200 | 78300 | 78200 | 162 |
| 408 | 20240614 | 120000 | 17454976100 | 78200 | 78400 | 78500 | 78200 | 159 |
| 409 | 20240614 | 115900 | 17442532600 | 78500 | 78300 | 78600 | 78300 | 410 |
| 410 | 20240614 | 115800 | 17410383700 | 78300 | 78400 | 78400 | 78300 | 23 |
| 411 | 20240614 | 115700 | 17408582300 | 78300 | 78200 | 78300 | 78200 | 159 |
| 412 | 20240614 | 115600 | 17396147400 | 78200 | 78200 | 78200 | 78100 | 24 |
| 413 | 20240614 | 115500 | 17394272400 | 78100 | 78100 | 78500 | 78000 | 271 |
| 414 | 20240614 | 115400 | 17373111800 | 78000 | 78400 | 78400 | 78000 | 588 |
| 415 | 20240614 | 115300 | 17327211800 | 78400 | 78400 | 78600 | 78300 | 266 |
| 416 | 20240614 | 115200 | 17306361500 | 78500 | 78400 | 78600 | 78300 | 730 |
| 417 | 20240614 | 115100 | 17249134300 | 78500 | 78200 | 78600 | 78200 | 283 |
| 418 | 20240614 | 115000 | 17226990200 | 78300 | 78300 | 78600 | 78300 | 296 |
| 419 | 20240614 | 114900 | 17203781600 | 78400 | 78200 | 78400 | 78100 | 275 |
| 420 | 20240614 | 114800 | 17182291200 | 78200 | 78100 | 78200 | 78000 | 134 |
| 421 | 20240614 | 114700 | 17171826000 | 78000 | 78000 | 78000 | 77900 | 303 |
| 422 | 20240614 | 114600 | 17148199100 | 77900 | 77900 | 78000 | 77800 | 91 |
| 423 | 20240614 | 114500 | 17141108900 | 78000 | 77900 | 78000 | 77700 | 294 |
| 424 | 20240614 | 114400 | 17118242900 | 77800 | 77900 | 77900 | 77700 | 589 |
| 425 | 20240614 | 114300 | 17072437700 | 77800 | 77900 | 77900 | 77800 | 327 |
| 426 | 20240614 | 114200 | 17046985800 | 77900 | 77800 | 77900 | 77800 | 296 |
| 427 | 20240614 | 114100 | 17023943500 | 77900 | 77700 | 77900 | 77700 | 304 |
| 428 | 20240614 | 114000 | 17000306500 | 77700 | 77700 | 77800 | 77600 | 1011 |
| 429 | 20240614 | 113900 | 16921747100 | 77800 | 77700 | 77900 | 77700 | 211 |
| 430 | 20240614 | 113800 | 16905344000 | 77800 | 77800 | 77900 | 77700 | 1046 |
| 431 | 20240614 | 113700 | 16824012400 | 77800 | 77900 | 77900 | 77800 | 252 |
| 432 | 20240614 | 113600 | 16804390100 | 77900 | 78000 | 78000 | 77800 | 302 |
| 433 | 20240614 | 113500 | 16780861600 | 78000 | 78000 | 78100 | 77900 | 921 |
| 434 | 20240614 | 113400 | 16709091300 | 78000 | 77900 | 78100 | 77800 | 279 |
| 435 | 20240614 | 113300 | 16687368800 | 77900 | 78000 | 78100 | 77900 | 569 |
| 436 | 20240614 | 113200 | 16643021300 | 78000 | 78100 | 78100 | 78000 | 271 |
| 437 | 20240614 | 113100 | 16621870700 | 78100 | 78100 | 78200 | 78000 | 109 |
| 438 | 20240614 | 113000 | 16613355600 | 78200 | 77800 | 78200 | 77800 | 344 |
| 439 | 20240614 | 112900 | 16586568900 | 77900 | 77900 | 78100 | 77800 | 517 |
| 440 | 20240614 | 112800 | 16546299700 | 77900 | 78300 | 78400 | 77900 | 4535 |
| 441 | 20240614 | 112700 | 16192160500 | 78300 | 78300 | 78400 | 78300 | 500 |
| 442 | 20240614 | 112600 | 16152988800 | 78400 | 78500 | 78500 | 78400 | 456 |
| 443 | 20240614 | 112500 | 16117235400 | 78400 | 78500 | 78500 | 78400 | 185 |
| 444 | 20240614 | 112400 | 16102718200 | 78500 | 78500 | 79000 | 78400 | 1793 |
| 445 | 20240614 | 112300 | 15961759100 | 78600 | 78900 | 78900 | 78500 | 962 |
| 446 | 20240614 | 112200 | 15886141600 | 78700 | 78700 | 78800 | 78700 | 87 |
| 447 | 20240614 | 112100 | 15879292300 | 78700 | 78700 | 78700 | 78600 | 237 |
| 448 | 20240614 | 112000 | 15860660600 | 78600 | 78600 | 78900 | 78600 | 460 |
| 449 | 20240614 | 111900 | 15824501200 | 78600 | 78600 | 78900 | 78600 | 175 |
| 450 | 20240614 | 111800 | 15810718600 | 78700 | 78600 | 78700 | 78500 | 169 |
| 451 | 20240614 | 111700 | 15797438300 | 78700 | 78700 | 78700 | 78500 | 392 |
| 452 | 20240614 | 111600 | 15766602600 | 78700 | 78800 | 78900 | 78600 | 199 |
| 453 | 20240614 | 111500 | 15750923600 | 78800 | 78400 | 79000 | 78400 | 354 |
| 454 | 20240614 | 111400 | 15723097100 | 78400 | 78600 | 78800 | 78400 | 568 |
| 455 | 20240614 | 111300 | 15678471700 | 78600 | 78600 | 78700 | 78500 | 439 |
| 456 | 20240614 | 111200 | 15643998900 | 78600 | 78600 | 78900 | 78400 | 447 |
| 457 | 20240614 | 111100 | 15608908800 | 78900 | 78700 | 78900 | 78600 | 528 |
| 458 | 20240614 | 111000 | 15567355300 | 78700 | 78600 | 78800 | 78500 | 174 |
| 459 | 20240614 | 110900 | 15553667300 | 78700 | 78500 | 78700 | 78300 | 627 |
| 460 | 20240614 | 110800 | 15504528000 | 78500 | 78600 | 78600 | 78400 | 372 |
| 461 | 20240614 | 110700 | 15475358900 | 78600 | 78200 | 78600 | 78200 | 241 |
| 462 | 20240614 | 110600 | 15456504800 | 78200 | 78300 | 78500 | 78200 | 192 |
| 463 | 20240614 | 110500 | 15441472500 | 78500 | 78200 | 78500 | 78100 | 406 |
| 464 | 20240614 | 110400 | 15409709900 | 78200 | 78200 | 78200 | 78100 | 306 |
| 465 | 20240614 | 110300 | 15385796000 | 78200 | 78200 | 78300 | 78200 | 281 |
| 466 | 20240614 | 110200 | 15363818900 | 78300 | 78300 | 78300 | 78200 | 458 |
| 467 | 20240614 | 110100 | 15327986400 | 78400 | 78600 | 78700 | 78300 | 544 |
| 468 | 20240614 | 110000 | 15285305800 | 78600 | 78900 | 78900 | 78600 | 508 |
| 469 | 20240614 | 105900 | 15245320100 | 78800 | 78800 | 78900 | 78700 | 254 |
| 470 | 20240614 | 105800 | 15225323500 | 78800 | 78800 | 78900 | 78600 | 616 |
| 471 | 20240614 | 105700 | 15176862100 | 78800 | 78800 | 79000 | 78600 | 1210 |
| 472 | 20240614 | 105600 | 15081471300 | 78800 | 78400 | 78800 | 78400 | 472 |
| 473 | 20240614 | 105500 | 15044356500 | 78500 | 78100 | 78500 | 78100 | 542 |
| 474 | 20240614 | 105400 | 15001952700 | 78400 | 78200 | 78800 | 78100 | 3089 |
| 475 | 20240614 | 105300 | 14760097100 | 78200 | 77600 | 78200 | 77600 | 1234 |
| 476 | 20240614 | 105200 | 14663850400 | 77500 | 77400 | 77700 | 77400 | 1014 |
| 477 | 20240614 | 105100 | 14585228300 | 77400 | 77400 | 78000 | 77200 | 2773 |
| 478 | 20240614 | 105000 | 14370069900 | 77200 | 76700 | 77600 | 76500 | 2559 |
| 479 | 20240614 | 104900 | 14173127800 | 76800 | 77000 | 77100 | 76400 | 4329 |
| 480 | 20240614 | 104800 | 13841058200 | 77000 | 77600 | 77700 | 76000 | 13744 |
| 481 | 20240614 | 104700 | 12784498400 | 77600 | 77300 | 78000 | 77300 | 1638 |
| 482 | 20240614 | 104600 | 12657595500 | 77400 | 78300 | 78400 | 77400 | 7887 |
| 483 | 20240614 | 104500 | 12043447100 | 78400 | 78400 | 78600 | 78200 | 2849 |
| 484 | 20240614 | 104400 | 11820282100 | 78400 | 78700 | 78700 | 78300 | 2061 |
| 485 | 20240614 | 104300 | 11658452600 | 78700 | 79300 | 79300 | 78600 | 3680 |
| 486 | 20240614 | 104200 | 11367789900 | 79200 | 79300 | 79400 | 79100 | 726 |
| 487 | 20240614 | 104100 | 11310241500 | 79100 | 79000 | 79300 | 79000 | 1007 |
| 488 | 20240614 | 104000 | 11230520700 | 79000 | 79400 | 79400 | 79000 | 2187 |
| 489 | 20240614 | 103900 | 11057517500 | 79400 | 79400 | 79400 | 79300 | 421 |
| 490 | 20240614 | 103800 | 11024108900 | 79400 | 79400 | 79500 | 79400 | 584 |
| 491 | 20240614 | 103700 | 10977713800 | 79500 | 79500 | 79700 | 79100 | 1639 |
| 492 | 20240614 | 103600 | 10847515100 | 79500 | 79400 | 79600 | 79100 | 1437 |
| 493 | 20240614 | 103500 | 10733307000 | 79100 | 79900 | 79900 | 78800 | 5850 |
| 494 | 20240614 | 103400 | 10269500200 | 80000 | 80100 | 80300 | 80000 | 1213 |
| 495 | 20240614 | 103300 | 10172405700 | 80100 | 80200 | 80300 | 80000 | 3484 |
| 496 | 20240614 | 103200 | 9893449400 | 80200 | 80300 | 80300 | 80200 | 879 |
| 497 | 20240614 | 103100 | 9822913100 | 80300 | 80400 | 80500 | 80200 | 1791 |
| 498 | 20240614 | 103000 | 9679124100 | 80400 | 80500 | 80800 | 80300 | 1556 |
| 499 | 20240614 | 102900 | 9554000800 | 80800 | 80900 | 81000 | 80200 | 1959 |
| 500 | 20240614 | 102800 | 9396272600 | 80500 | 80700 | 81000 | 80500 | 2686 |
| 501 | 20240614 | 102700 | 9179580400 | 81000 | 81500 | 81500 | 80800 | 13996 |
| 502 | 20240614 | 102600 | 8044545700 | 81500 | 81500 | 81500 | 81300 | 467 |
| 503 | 20240614 | 102500 | 8006549100 | 81500 | 81500 | 81500 | 81400 | 191 |
| 504 | 20240614 | 102400 | 7990987000 | 81500 | 81400 | 81500 | 81300 | 161 |
| 505 | 20240614 | 102300 | 7977882000 | 81400 | 81400 | 81400 | 81300 | 71 |
| 506 | 20240614 | 102200 | 7972105200 | 81400 | 81500 | 81500 | 81400 | 217 |
| 507 | 20240614 | 102100 | 7954441100 | 81400 | 81300 | 81500 | 81300 | 799 |
| 508 | 20240614 | 102000 | 7889417900 | 81300 | 81500 | 81500 | 81300 | 783 |
| 509 | 20240614 | 101900 | 7825759400 | 81300 | 81400 | 81400 | 81300 | 772 |
| 510 | 20240614 | 101800 | 7762988100 | 81500 | 81900 | 81900 | 81500 | 85 |
| 511 | 20240614 | 101700 | 7756055000 | 81400 | 81600 | 81600 | 81400 | 1410 |
| 512 | 20240614 | 101600 | 7641204900 | 81700 | 81800 | 82000 | 81700 | 269 |
| 513 | 20240614 | 101500 | 7619212700 | 81800 | 81700 | 81800 | 81700 | 430 |
| 514 | 20240614 | 101400 | 7584040100 | 81400 | 81400 | 81800 | 81400 | 130 |
| 515 | 20240614 | 101300 | 7573412900 | 81400 | 81700 | 81700 | 81400 | 1073 |
| 516 | 20240614 | 101200 | 7485846600 | 81500 | 81800 | 81900 | 81400 | 706 |
| 517 | 20240614 | 101100 | 7428339900 | 81400 | 81500 | 82200 | 81400 | 158 |
| 518 | 20240614 | 101000 | 7415427600 | 81300 | 81400 | 81400 | 81200 | 3489 |
| 519 | 20240614 | 100900 | 7131793800 | 81400 | 81500 | 81500 | 81400 | 2111 |
| 520 | 20240614 | 100800 | 6959952800 | 81400 | 81500 | 81500 | 81300 | 890 |
| 521 | 20240614 | 100700 | 6887507900 | 81500 | 81800 | 81900 | 81400 | 3055 |
| 522 | 20240614 | 100600 | 6638388800 | 81800 | 81700 | 81800 | 81700 | 174 |
| 523 | 20240614 | 100500 | 6624157700 | 81700 | 81700 | 81700 | 81600 | 366 |
| 524 | 20240614 | 100400 | 6594283000 | 81700 | 81700 | 81800 | 81700 | 314 |
| 525 | 20240614 | 100300 | 6568628500 | 81800 | 81900 | 82000 | 81700 | 263 |
| 526 | 20240614 | 100200 | 6547096900 | 81900 | 82600 | 82600 | 81700 | 5604 |
| 527 | 20240614 | 100100 | 6087750400 | 82600 | 82800 | 82900 | 82600 | 20 |
| 528 | 20240614 | 100000 | 6086096500 | 82500 | 82500 | 83000 | 82200 | 736 |
| 529 | 20240614 | 095900 | 6025231800 | 82200 | 82400 | 82400 | 82200 | 625 |
| 530 | 20240614 | 095800 | 5973828200 | 82400 | 82400 | 82600 | 82200 | 528 |
| 531 | 20240614 | 095700 | 5930324300 | 82600 | 82500 | 82700 | 82300 | 209 |
| 532 | 20240614 | 095600 | 5913060600 | 82300 | 82600 | 82600 | 82300 | 529 |
| 533 | 20240614 | 095500 | 5869449500 | 82600 | 83100 | 83100 | 82600 | 681 |
| 534 | 20240614 | 095400 | 5813053400 | 83100 | 82800 | 83200 | 82800 | 916 |
| 535 | 20240614 | 095300 | 5736992600 | 82700 | 82700 | 82700 | 82700 | 12 |
| 536 | 20240614 | 095200 | 5736000200 | 82800 | 82600 | 82800 | 82600 | 177 |
| 537 | 20240614 | 095100 | 5721362600 | 82600 | 82500 | 82700 | 82500 | 181 |
| 538 | 20240614 | 095000 | 5706412300 | 82500 | 82400 | 82500 | 82400 | 215 |
| 539 | 20240614 | 094900 | 5688694600 | 83100 | 82400 | 83100 | 82300 | 1159 |
| 540 | 20240614 | 094800 | 5592791800 | 82400 | 82500 | 82500 | 82400 | 87 |
| 541 | 20240614 | 094700 | 5585618300 | 82500 | 82500 | 82600 | 82500 | 129 |
| 542 | 20240614 | 094600 | 5574971400 | 82500 | 82400 | 82500 | 82300 | 388 |
| 543 | 20240614 | 094500 | 5542976400 | 82400 | 82100 | 82400 | 82100 | 214 |
| 544 | 20240614 | 094400 | 5525377300 | 82100 | 82400 | 82500 | 82100 | 456 |
| 545 | 20240614 | 094300 | 5487854400 | 82400 | 82100 | 82500 | 82100 | 205 |
| 546 | 20240614 | 094200 | 5470954200 | 82100 | 81600 | 82100 | 81600 | 1217 |
| 547 | 20240614 | 094100 | 5371473200 | 81700 | 82000 | 82000 | 81700 | 1592 |
| 548 | 20240614 | 094000 | 5241306300 | 82000 | 81900 | 82000 | 81800 | 653 |
| 549 | 20240614 | 093900 | 5187879800 | 82000 | 82000 | 82000 | 81900 | 496 |
| 550 | 20240614 | 093800 | 5147256200 | 82000 | 81900 | 82000 | 81800 | 117 |
| 551 | 20240614 | 093700 | 5137673900 | 82000 | 81900 | 82000 | 81800 | 761 |
| 552 | 20240614 | 093600 | 5075387300 | 82000 | 82100 | 82100 | 81900 | 726 |
| 553 | 20240614 | 093500 | 5015796100 | 82100 | 82200 | 82200 | 81900 | 2843 |
| 554 | 20240614 | 093400 | 4782427900 | 82200 | 82400 | 82400 | 82200 | 510 |
| 555 | 20240614 | 093300 | 4740451400 | 82500 | 82700 | 82700 | 82400 | 19 |
| 556 | 20240614 | 093200 | 4738884100 | 82700 | 82000 | 82700 | 82000 | 680 |
| 557 | 20240614 | 093100 | 4682988700 | 82000 | 82300 | 82300 | 82000 | 760 |
| 558 | 20240614 | 093000 | 4620613200 | 82200 | 82400 | 82400 | 82100 | 383 |
| 559 | 20240614 | 092900 | 4589120300 | 82400 | 82200 | 82500 | 82100 | 426 |
| 560 | 20240614 | 092800 | 4554116400 | 82200 | 82100 | 82300 | 82100 | 202 |
| 561 | 20240614 | 092700 | 4537519200 | 82100 | 82300 | 82600 | 82000 | 2091 |
| 562 | 20240614 | 092600 | 4365937600 | 82300 | 82900 | 83000 | 82300 | 1587 |
| 563 | 20240614 | 092500 | 4235038200 | 82600 | 82600 | 83300 | 82600 | 1179 |
| 564 | 20240614 | 092400 | 4137130500 | 82600 | 82500 | 82600 | 82500 | 138 |
| 565 | 20240614 | 092300 | 4125737800 | 82500 | 82700 | 82800 | 82500 | 1358 |
| 566 | 20240614 | 092200 | 4013527000 | 82700 | 82800 | 82900 | 82700 | 295 |
| 567 | 20240614 | 092100 | 3989102300 | 82900 | 82900 | 83100 | 82700 | 1649 |
| 568 | 20240614 | 092000 | 3852363700 | 82900 | 82500 | 82900 | 82500 | 148 |
| 569 | 20240614 | 091900 | 3840121400 | 82400 | 82300 | 83000 | 82300 | 547 |
| 570 | 20240614 | 091800 | 3794971800 | 82300 | 82100 | 82300 | 81800 | 1378 |
| 571 | 20240614 | 091700 | 3681987700 | 82100 | 82200 | 82500 | 82100 | 1247 |
| 572 | 20240614 | 091600 | 3579418700 | 82200 | 81800 | 82200 | 81800 | 306 |
| 573 | 20240614 | 091500 | 3554351700 | 81800 | 81800 | 81800 | 81700 | 408 |
| 574 | 20240614 | 091400 | 3521008600 | 81700 | 81600 | 82000 | 81600 | 340 |
| 575 | 20240614 | 091300 | 3493222400 | 81600 | 81400 | 81700 | 81400 | 1419 |
| 576 | 20240614 | 091200 | 3377561100 | 81400 | 81600 | 81700 | 81200 | 3666 |
| 577 | 20240614 | 091100 | 3078847600 | 81700 | 82100 | 82100 | 81600 | 1863 |
| 578 | 20240614 | 091000 | 2926661700 | 81800 | 82200 | 82200 | 81500 | 2418 |
| 579 | 20240614 | 090900 | 2729209400 | 81700 | 81900 | 81900 | 81500 | 4047 |
| 580 | 20240614 | 090800 | 2398669800 | 82100 | 82300 | 82500 | 81900 | 6693 |
| 581 | 20240614 | 090700 | 1849113400 | 82300 | 82500 | 82500 | 82200 | 1902 |
| 582 | 20240614 | 090600 | 1692580500 | 82300 | 82400 | 82500 | 82200 | 446 |
| 583 | 20240614 | 090500 | 1655861900 | 82400 | 82300 | 82700 | 82200 | 1303 |
| 584 | 20240614 | 090400 | 1548531800 | 82300 | 82300 | 82800 | 82000 | 1450 |
| 585 | 20240614 | 090300 | 1429340400 | 82300 | 82700 | 83100 | 82300 | 3495 |
| 586 | 20240614 | 090200 | 1140474200 | 82500 | 83500 | 83500 | 81800 | 6524 |
| 587 | 20240614 | 090100 | 601729000 | 83600 | 83000 | 83600 | 83000 | 1068 |
| 588 | 20240614 | 090000 | 512716500 | 83000 | 83800 | 83800 | 82800 | 6022 |