35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 2426 |
| 3 | 20240618 | 185800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 4 | 20240618 | 185700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 5 | 20240618 | 185600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 6 | 20240618 | 185500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 7 | 20240618 | 185400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 8 | 20240618 | 185300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 9 | 20240618 | 185200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 10 | 20240618 | 185100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 11 | 20240618 | 185000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 12 | 20240618 | 184900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 13 | 20240618 | 184800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 14 | 20240618 | 184700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 15 | 20240618 | 184600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 16 | 20240618 | 184500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 17 | 20240618 | 184400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 18 | 20240618 | 184300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 19 | 20240618 | 184200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 20 | 20240618 | 184100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 21 | 20240618 | 184000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 22 | 20240618 | 183900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 23 | 20240618 | 183800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 24 | 20240618 | 183700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 25 | 20240618 | 183600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 26 | 20240618 | 183500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 27 | 20240618 | 183400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 28 | 20240618 | 183300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 29 | 20240618 | 183200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 30 | 20240618 | 183100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 31 | 20240618 | 183000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 32 | 20240618 | 182900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 2426 |
| 33 | 20240618 | 182800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 34 | 20240618 | 182700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 35 | 20240618 | 182600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 36 | 20240618 | 182500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 37 | 20240618 | 182400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 38 | 20240618 | 182300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 39 | 20240618 | 182200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 40 | 20240618 | 182100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 41 | 20240618 | 182000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 42 | 20240618 | 181900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 43 | 20240618 | 181800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 44 | 20240618 | 181700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 45 | 20240618 | 181600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 46 | 20240618 | 181500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 47 | 20240618 | 181400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 48 | 20240618 | 181300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 49 | 20240618 | 181200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 50 | 20240618 | 181100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 51 | 20240618 | 181000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 52 | 20240618 | 180900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 53 | 20240618 | 180800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 54 | 20240618 | 180700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 55 | 20240618 | 180600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 56 | 20240618 | 180500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 57 | 20240618 | 180400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 58 | 20240618 | 180300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 59 | 20240618 | 180200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 60 | 20240618 | 180100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 61 | 20240618 | 180000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 62 | 20240618 | 175900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 2426 |
| 63 | 20240618 | 175800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 64 | 20240618 | 175700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 65 | 20240618 | 175600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 66 | 20240618 | 175500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 67 | 20240618 | 175400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 68 | 20240618 | 175300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 69 | 20240618 | 175200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 70 | 20240618 | 175100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 71 | 20240618 | 175000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 72 | 20240618 | 174900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 73 | 20240618 | 174800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 74 | 20240618 | 174700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 75 | 20240618 | 174600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 76 | 20240618 | 174500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 77 | 20240618 | 174400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 78 | 20240618 | 174300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 79 | 20240618 | 174200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 80 | 20240618 | 174100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 81 | 20240618 | 174000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 82 | 20240618 | 173900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 83 | 20240618 | 173800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 84 | 20240618 | 173700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 85 | 20240618 | 173600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 86 | 20240618 | 173500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 87 | 20240618 | 173400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 88 | 20240618 | 173300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 89 | 20240618 | 173200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 90 | 20240618 | 173100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 91 | 20240618 | 173000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 92 | 20240618 | 172900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 2426 |
| 93 | 20240618 | 172800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 94 | 20240618 | 172700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 95 | 20240618 | 172600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 96 | 20240618 | 172500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 97 | 20240618 | 172400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 98 | 20240618 | 172300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 99 | 20240618 | 172200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 100 | 20240618 | 172100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 101 | 20240618 | 172000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 102 | 20240618 | 171900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 103 | 20240618 | 171800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 104 | 20240618 | 171700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 105 | 20240618 | 171600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 106 | 20240618 | 171500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 107 | 20240618 | 171400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 108 | 20240618 | 171300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 109 | 20240618 | 171200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 110 | 20240618 | 171100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 111 | 20240618 | 171000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 112 | 20240618 | 170900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 113 | 20240618 | 170800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 114 | 20240618 | 170700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 115 | 20240618 | 170600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 116 | 20240618 | 170500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 117 | 20240618 | 170400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 118 | 20240618 | 170300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 119 | 20240618 | 170200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 120 | 20240618 | 170100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 121 | 20240618 | 170000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 122 | 20240618 | 165900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 2426 |
| 123 | 20240618 | 165800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 124 | 20240618 | 165700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 125 | 20240618 | 165600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 126 | 20240618 | 165500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 127 | 20240618 | 165400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 128 | 20240618 | 165300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 129 | 20240618 | 165200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 130 | 20240618 | 165100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 131 | 20240618 | 165000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 132 | 20240618 | 164900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 133 | 20240618 | 164800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 134 | 20240618 | 164700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 135 | 20240618 | 164600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 136 | 20240618 | 164500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 137 | 20240618 | 164400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 138 | 20240618 | 164300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 139 | 20240618 | 164200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 140 | 20240618 | 164100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 141 | 20240618 | 164000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 142 | 20240618 | 163900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 143 | 20240618 | 163800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 144 | 20240618 | 163700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 145 | 20240618 | 163600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 146 | 20240618 | 163500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 147 | 20240618 | 163400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 148 | 20240618 | 163300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 149 | 20240618 | 163200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 150 | 20240618 | 163100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 151 | 20240618 | 163000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 152 | 20240618 | 162900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 2426 |
| 153 | 20240618 | 162800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 154 | 20240618 | 162700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 155 | 20240618 | 162600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 156 | 20240618 | 162500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 157 | 20240618 | 162400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 158 | 20240618 | 162300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 159 | 20240618 | 162200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 160 | 20240618 | 162100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 161 | 20240618 | 162000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 162 | 20240618 | 161900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 163 | 20240618 | 161800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 164 | 20240618 | 161700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 165 | 20240618 | 161600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 166 | 20240618 | 161500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 167 | 20240618 | 161400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 168 | 20240618 | 161300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 169 | 20240618 | 161200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 170 | 20240618 | 161100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 171 | 20240618 | 161000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 172 | 20240618 | 160900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 173 | 20240618 | 160800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 174 | 20240618 | 160700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 175 | 20240618 | 160600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 176 | 20240618 | 160500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 177 | 20240618 | 160400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 178 | 20240618 | 160300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 179 | 20240618 | 160200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 180 | 20240618 | 160100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 181 | 20240618 | 160000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 182 | 20240618 | 155900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 2426 |
| 183 | 20240618 | 155800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 184 | 20240618 | 155700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 185 | 20240618 | 155600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 186 | 20240618 | 155500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 187 | 20240618 | 155400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 188 | 20240618 | 155300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 189 | 20240618 | 155200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 190 | 20240618 | 155100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 191 | 20240618 | 155000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 192 | 20240618 | 154900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 193 | 20240618 | 154800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 194 | 20240618 | 154700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 195 | 20240618 | 154600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 196 | 20240618 | 154500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 197 | 20240618 | 154400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 198 | 20240618 | 154300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 199 | 20240618 | 154200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 200 | 20240618 | 154100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 201 | 20240618 | 154000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 202 | 20240618 | 153900 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 203 | 20240618 | 153800 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 204 | 20240618 | 153700 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 205 | 20240618 | 153600 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 206 | 20240618 | 153500 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 207 | 20240618 | 153400 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 208 | 20240618 | 153300 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 209 | 20240618 | 153200 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 210 | 20240618 | 153100 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 0 |
| 211 | 20240618 | 153000 | 25196039200 | 185800 | 185800 | 185800 | 185800 | 2426 |
| 212 | 20240618 | 152900 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 213 | 20240618 | 152800 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 214 | 20240618 | 152700 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 215 | 20240618 | 152600 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 216 | 20240618 | 152500 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 217 | 20240618 | 152400 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 218 | 20240618 | 152300 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 219 | 20240618 | 152200 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 220 | 20240618 | 152100 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 221 | 20240618 | 152000 | 24745288400 | 185800 | 185800 | 185800 | 185800 | 0 |
| 222 | 20240618 | 151900 | 24745288400 | 185800 | 185500 | 185800 | 185300 | 333 |
| 223 | 20240618 | 151800 | 24683495200 | 185700 | 185800 | 185800 | 185500 | 271 |
| 224 | 20240618 | 151700 | 24633187100 | 185600 | 185700 | 185800 | 185500 | 293 |
| 225 | 20240618 | 151600 | 24578786200 | 185800 | 185700 | 185800 | 185600 | 217 |
| 226 | 20240618 | 151500 | 24538487900 | 185600 | 185500 | 185700 | 185500 | 312 |
| 227 | 20240618 | 151400 | 24480575400 | 185600 | 185500 | 185700 | 185500 | 155 |
| 228 | 20240618 | 151300 | 24451804000 | 185600 | 185500 | 185700 | 185400 | 354 |
| 229 | 20240618 | 151200 | 24386116800 | 185500 | 185500 | 185600 | 185400 | 229 |
| 230 | 20240618 | 151100 | 24343646000 | 185500 | 185300 | 185500 | 185300 | 281 |
| 231 | 20240618 | 151000 | 24291559600 | 185300 | 185200 | 185300 | 185100 | 247 |
| 232 | 20240618 | 150900 | 24245808500 | 185300 | 185200 | 185300 | 185100 | 267 |
| 233 | 20240618 | 150800 | 24196350300 | 185200 | 185100 | 185300 | 185000 | 186 |
| 234 | 20240618 | 150700 | 24161905500 | 185100 | 185100 | 185300 | 185000 | 238 |
| 235 | 20240618 | 150600 | 24117835800 | 185200 | 185100 | 185300 | 184900 | 297 |
| 236 | 20240618 | 150500 | 24062859700 | 185300 | 185500 | 185500 | 185100 | 321 |
| 237 | 20240618 | 150400 | 24003397300 | 185400 | 185100 | 185500 | 184900 | 266 |
| 238 | 20240618 | 150300 | 23954141900 | 185100 | 185000 | 185100 | 184900 | 289 |
| 239 | 20240618 | 150200 | 23900677700 | 184900 | 184800 | 185000 | 184800 | 475 |
| 240 | 20240618 | 150100 | 23812863900 | 184800 | 184700 | 184900 | 184700 | 91 |
| 241 | 20240618 | 150000 | 23796047700 | 184700 | 184700 | 184900 | 184700 | 267 |
| 242 | 20240618 | 145900 | 23746727500 | 184800 | 184700 | 184900 | 184700 | 156 |
| 243 | 20240618 | 145800 | 23717906200 | 184700 | 184700 | 184900 | 184700 | 171 |
| 244 | 20240618 | 145700 | 23686316000 | 184800 | 184800 | 184900 | 184700 | 167 |
| 245 | 20240618 | 145600 | 23655454900 | 184800 | 184800 | 184900 | 184700 | 238 |
| 246 | 20240618 | 145500 | 23611490400 | 184800 | 184900 | 184900 | 184600 | 103 |
| 247 | 20240618 | 145400 | 23592461900 | 184800 | 184900 | 185000 | 184600 | 193 |
| 248 | 20240618 | 145300 | 23556799500 | 184900 | 184900 | 184900 | 184700 | 388 |
| 249 | 20240618 | 145200 | 23485094200 | 184800 | 184800 | 185000 | 184800 | 190 |
| 250 | 20240618 | 145100 | 23449970000 | 184900 | 185000 | 185000 | 184900 | 140 |
| 251 | 20240618 | 145000 | 23424080900 | 185000 | 185000 | 185100 | 184900 | 108 |
| 252 | 20240618 | 144900 | 23404099700 | 185100 | 185000 | 185100 | 184900 | 202 |
| 253 | 20240618 | 144800 | 23366741200 | 185000 | 185000 | 185100 | 184900 | 68 |
| 254 | 20240618 | 144700 | 23354161700 | 185000 | 185000 | 185000 | 184900 | 234 |
| 255 | 20240618 | 144600 | 23310890500 | 185000 | 185000 | 185100 | 184900 | 77 |
| 256 | 20240618 | 144500 | 23296646600 | 184900 | 184900 | 185100 | 184900 | 250 |
| 257 | 20240618 | 144400 | 23250409100 | 185000 | 185000 | 185100 | 184900 | 77 |
| 258 | 20240618 | 144300 | 23236164500 | 185000 | 185000 | 185100 | 184900 | 156 |
| 259 | 20240618 | 144200 | 23207309400 | 184900 | 185100 | 185200 | 184900 | 198 |
| 260 | 20240618 | 144100 | 23170670600 | 185100 | 185100 | 185200 | 185000 | 124 |
| 261 | 20240618 | 144000 | 23147720800 | 185100 | 185200 | 185300 | 185100 | 177 |
| 262 | 20240618 | 143900 | 23114937400 | 185200 | 185400 | 185400 | 185200 | 127 |
| 263 | 20240618 | 143800 | 23091407500 | 185400 | 185400 | 185400 | 185200 | 135 |
| 264 | 20240618 | 143700 | 23066389000 | 185300 | 185200 | 185400 | 185200 | 100 |
| 265 | 20240618 | 143600 | 23047857000 | 185300 | 185400 | 185400 | 185200 | 159 |
| 266 | 20240618 | 143500 | 23018389500 | 185400 | 185400 | 185500 | 185300 | 126 |
| 267 | 20240618 | 143400 | 22995030100 | 185400 | 185400 | 185500 | 185300 | 153 |
| 268 | 20240618 | 143300 | 22966667500 | 185500 | 185500 | 185500 | 185400 | 174 |
| 269 | 20240618 | 143200 | 22934399600 | 185500 | 185300 | 185500 | 185300 | 159 |
| 270 | 20240618 | 143100 | 22904924200 | 185400 | 185400 | 185500 | 185300 | 129 |
| 271 | 20240618 | 143000 | 22881008000 | 185400 | 185100 | 185400 | 185100 | 156 |
| 272 | 20240618 | 142900 | 22852094700 | 185300 | 185100 | 185300 | 185100 | 171 |
| 273 | 20240618 | 142800 | 22820420800 | 185100 | 185100 | 185300 | 185000 | 267 |
| 274 | 20240618 | 142700 | 22770993000 | 185100 | 185100 | 185200 | 185000 | 180 |
| 275 | 20240618 | 142600 | 22737678000 | 185000 | 185300 | 185400 | 185000 | 218 |
| 276 | 20240618 | 142500 | 22697314000 | 185300 | 185300 | 185400 | 185100 | 153 |
| 277 | 20240618 | 142400 | 22668971800 | 185300 | 185300 | 185500 | 184900 | 192 |
| 278 | 20240618 | 142300 | 22633405300 | 185200 | 185000 | 185200 | 184900 | 190 |
| 279 | 20240618 | 142200 | 22598248800 | 185000 | 185200 | 185200 | 185000 | 144 |
| 280 | 20240618 | 142100 | 22571600000 | 185100 | 185200 | 185200 | 185000 | 145 |
| 281 | 20240618 | 142000 | 22544758300 | 185200 | 185100 | 185200 | 184900 | 226 |
| 282 | 20240618 | 141900 | 22502952800 | 184900 | 184800 | 184900 | 184600 | 891 |
| 283 | 20240618 | 141800 | 22338289000 | 184800 | 185000 | 185000 | 184700 | 230 |
| 284 | 20240618 | 141700 | 22295782900 | 185000 | 184900 | 185100 | 184800 | 197 |
| 285 | 20240618 | 141600 | 22259343200 | 185000 | 184900 | 185000 | 184800 | 168 |
| 286 | 20240618 | 141500 | 22228275900 | 184900 | 184600 | 184900 | 184500 | 368 |
| 287 | 20240618 | 141400 | 22160316200 | 184700 | 184900 | 184900 | 184500 | 240 |
| 288 | 20240618 | 141300 | 22115977400 | 184800 | 185100 | 185100 | 184800 | 151 |
| 289 | 20240618 | 141200 | 22088047000 | 185000 | 185300 | 185300 | 185000 | 97 |
| 290 | 20240618 | 141100 | 22070089700 | 185200 | 185400 | 185500 | 185200 | 428 |
| 291 | 20240618 | 141000 | 21990794100 | 185400 | 185400 | 185700 | 185300 | 171 |
| 292 | 20240618 | 140900 | 21959077500 | 185700 | 185700 | 185800 | 185300 | 185 |
| 293 | 20240618 | 140800 | 21924741900 | 185600 | 185700 | 185800 | 185500 | 159 |
| 294 | 20240618 | 140700 | 21895220900 | 185700 | 185800 | 185900 | 185500 | 142 |
| 295 | 20240618 | 140600 | 21868851000 | 185800 | 185700 | 185800 | 185500 | 154 |
| 296 | 20240618 | 140500 | 21840254000 | 185600 | 185700 | 185900 | 185500 | 252 |
| 297 | 20240618 | 140400 | 21793459800 | 185700 | 185300 | 185800 | 185300 | 94 |
| 298 | 20240618 | 140300 | 21776002800 | 185800 | 185600 | 185900 | 185500 | 320 |
| 299 | 20240618 | 140200 | 21716589600 | 185700 | 185500 | 185900 | 185300 | 317 |
| 300 | 20240618 | 140100 | 21657748900 | 185500 | 185800 | 185800 | 185300 | 301 |
| 301 | 20240618 | 140000 | 21601899000 | 185700 | 185600 | 185900 | 185600 | 289 |
| 302 | 20240618 | 135900 | 21548242500 | 185800 | 185900 | 185900 | 185600 | 98 |
| 303 | 20240618 | 135800 | 21530034800 | 185800 | 185800 | 186000 | 185800 | 244 |
| 304 | 20240618 | 135700 | 21484677300 | 185900 | 186100 | 186100 | 185800 | 847 |
| 305 | 20240618 | 135600 | 21327142600 | 186100 | 186200 | 186300 | 186000 | 179 |
| 306 | 20240618 | 135500 | 21293818500 | 186300 | 186200 | 186300 | 186100 | 238 |
| 307 | 20240618 | 135400 | 21249505200 | 186200 | 186400 | 186400 | 186100 | 203 |
| 308 | 20240618 | 135300 | 21211696200 | 186400 | 186500 | 186600 | 186200 | 117 |
| 309 | 20240618 | 135200 | 21189890800 | 186500 | 186700 | 186700 | 186500 | 163 |
| 310 | 20240618 | 135100 | 21159478100 | 186700 | 186700 | 186700 | 186500 | 134 |
| 311 | 20240618 | 135000 | 21134469800 | 186700 | 186600 | 186800 | 186600 | 118 |
| 312 | 20240618 | 134900 | 21112433700 | 186800 | 186700 | 186800 | 186600 | 357 |
| 313 | 20240618 | 134800 | 21045778700 | 186800 | 186800 | 186800 | 186700 | 97 |
| 314 | 20240618 | 134700 | 21027659600 | 186700 | 186700 | 186800 | 186600 | 211 |
| 315 | 20240618 | 134600 | 20988261800 | 186800 | 186700 | 186800 | 186500 | 150 |
| 316 | 20240618 | 134500 | 20960252900 | 186700 | 186700 | 186700 | 186500 | 151 |
| 317 | 20240618 | 134400 | 20932070000 | 186700 | 186700 | 186700 | 186600 | 107 |
| 318 | 20240618 | 134300 | 20912094500 | 186700 | 186600 | 186700 | 186500 | 111 |
| 319 | 20240618 | 134200 | 20891379200 | 186600 | 186500 | 186700 | 186000 | 505 |
| 320 | 20240618 | 134100 | 20797212400 | 186500 | 186700 | 186700 | 186500 | 177 |
| 321 | 20240618 | 134000 | 20764195800 | 186600 | 186600 | 186700 | 186500 | 100 |
| 322 | 20240618 | 133900 | 20745533100 | 186600 | 186700 | 186700 | 186500 | 144 |
| 323 | 20240618 | 133800 | 20718665500 | 186600 | 186700 | 186700 | 186600 | 222 |
| 324 | 20240618 | 133700 | 20677237800 | 186700 | 186800 | 186900 | 186700 | 276 |
| 325 | 20240618 | 133600 | 20625684600 | 186900 | 186900 | 186900 | 186800 | 114 |
| 326 | 20240618 | 133500 | 20604383300 | 186900 | 187000 | 187000 | 186800 | 127 |
| 327 | 20240618 | 133400 | 20580649400 | 187000 | 186800 | 187000 | 186600 | 606 |
| 328 | 20240618 | 133300 | 20467411100 | 186800 | 186000 | 186800 | 186000 | 6006 |
| 329 | 20240618 | 133200 | 19348437500 | 186100 | 186100 | 186100 | 186000 | 167 |
| 330 | 20240618 | 133100 | 19317364300 | 186100 | 186100 | 186100 | 185800 | 227 |
| 331 | 20240618 | 133000 | 19275147600 | 186000 | 186100 | 186300 | 185800 | 263 |
| 332 | 20240618 | 132900 | 19226210300 | 186300 | 186200 | 186300 | 186100 | 97 |
| 333 | 20240618 | 132800 | 19208144200 | 186300 | 186300 | 186300 | 186200 | 122 |
| 334 | 20240618 | 132700 | 19185420600 | 186300 | 186300 | 186300 | 186200 | 128 |
| 335 | 20240618 | 132600 | 19161575400 | 186200 | 186300 | 186300 | 186100 | 134 |
| 336 | 20240618 | 132500 | 19136616900 | 186200 | 186300 | 186300 | 186200 | 205 |
| 337 | 20240618 | 132400 | 19098430700 | 186300 | 186200 | 186300 | 186200 | 88 |
| 338 | 20240618 | 132300 | 19082037500 | 186300 | 186200 | 186300 | 186200 | 251 |
| 339 | 20240618 | 132200 | 19035290300 | 186300 | 186300 | 186300 | 186200 | 95 |
| 340 | 20240618 | 132100 | 19017592300 | 186200 | 186200 | 186300 | 186100 | 151 |
| 341 | 20240618 | 132000 | 18989471500 | 186200 | 186100 | 186300 | 186000 | 140 |
| 342 | 20240618 | 131900 | 18963405200 | 186100 | 186200 | 186200 | 186000 | 59 |
| 343 | 20240618 | 131800 | 18952424900 | 186300 | 186300 | 186300 | 185900 | 271 |
| 344 | 20240618 | 131700 | 18901964500 | 186200 | 186300 | 186300 | 186200 | 154 |
| 345 | 20240618 | 131600 | 18873275300 | 186300 | 185800 | 186300 | 185800 | 930 |
| 346 | 20240618 | 131500 | 18700220200 | 185200 | 185900 | 185900 | 184600 | 637 |
| 347 | 20240618 | 131400 | 18581904600 | 185900 | 185600 | 185900 | 185500 | 490 |
| 348 | 20240618 | 131300 | 18490906600 | 185600 | 185500 | 185600 | 185400 | 121 |
| 349 | 20240618 | 131200 | 18468457700 | 185600 | 185700 | 185800 | 185500 | 688 |
| 350 | 20240618 | 131100 | 18340709000 | 185700 | 185400 | 185700 | 185400 | 540 |
| 351 | 20240618 | 131000 | 18240523600 | 185500 | 185500 | 185500 | 185400 | 91 |
| 352 | 20240618 | 130900 | 18223644800 | 185400 | 185600 | 185700 | 185400 | 316 |
| 353 | 20240618 | 130800 | 18165002900 | 185600 | 185500 | 185600 | 185200 | 67 |
| 354 | 20240618 | 130700 | 18152569100 | 185600 | 185600 | 185600 | 184900 | 134 |
| 355 | 20240618 | 130600 | 18127702300 | 185500 | 185500 | 185600 | 185400 | 613 |
| 356 | 20240618 | 130500 | 18013982600 | 185500 | 185500 | 185500 | 184700 | 227 |
| 357 | 20240618 | 130400 | 17971898600 | 185500 | 185500 | 185700 | 185400 | 522 |
| 358 | 20240618 | 130300 | 17875023500 | 185600 | 185600 | 185600 | 185500 | 75 |
| 359 | 20240618 | 130200 | 17861106200 | 185600 | 185600 | 185600 | 185300 | 205 |
| 360 | 20240618 | 130100 | 17823070500 | 185800 | 185200 | 185800 | 184900 | 412 |
| 361 | 20240618 | 130000 | 17746824700 | 185200 | 185700 | 185800 | 185200 | 350 |
| 362 | 20240618 | 125900 | 17681831400 | 185800 | 185800 | 185800 | 185700 | 68 |
| 363 | 20240618 | 125800 | 17669198000 | 185800 | 185700 | 185800 | 185600 | 368 |
| 364 | 20240618 | 125700 | 17600860600 | 185700 | 185800 | 185800 | 185400 | 165 |
| 365 | 20240618 | 125600 | 17570242700 | 185800 | 185200 | 185800 | 185200 | 471 |
| 366 | 20240618 | 125500 | 17482889300 | 185200 | 184900 | 185300 | 184700 | 101 |
| 367 | 20240618 | 125400 | 17464191100 | 184900 | 184600 | 185400 | 184100 | 391 |
| 368 | 20240618 | 125300 | 17392039900 | 184600 | 185500 | 185600 | 184600 | 236 |
| 369 | 20240618 | 125200 | 17348356700 | 185600 | 185400 | 185600 | 184800 | 251 |
| 370 | 20240618 | 125100 | 17301870700 | 185400 | 185500 | 185700 | 185100 | 184 |
| 371 | 20240618 | 125000 | 17267788300 | 185700 | 185700 | 185800 | 185200 | 808 |
| 372 | 20240618 | 124900 | 17117902200 | 185800 | 185900 | 185900 | 185700 | 143 |
| 373 | 20240618 | 124800 | 17091334300 | 185900 | 185900 | 186000 | 185800 | 104 |
| 374 | 20240618 | 124700 | 17071999400 | 185900 | 185900 | 185900 | 185800 | 67 |
| 375 | 20240618 | 124600 | 17059544500 | 185900 | 185800 | 186000 | 185800 | 343 |
| 376 | 20240618 | 124500 | 16995798300 | 185900 | 185700 | 185900 | 185500 | 503 |
| 377 | 20240618 | 124400 | 16902363000 | 185700 | 185400 | 185700 | 185400 | 235 |
| 378 | 20240618 | 124300 | 16858768200 | 185300 | 185600 | 185600 | 185300 | 262 |
| 379 | 20240618 | 124200 | 16810185100 | 185500 | 186000 | 186000 | 185500 | 14 |
| 380 | 20240618 | 124100 | 16807585100 | 185900 | 185000 | 185900 | 185000 | 296 |
| 381 | 20240618 | 124000 | 16752717700 | 185000 | 184800 | 185100 | 184600 | 737 |
| 382 | 20240618 | 123900 | 16616483000 | 184700 | 184300 | 184700 | 184300 | 1437 |
| 383 | 20240618 | 123800 | 16351259500 | 184400 | 184300 | 184400 | 184300 | 10 |
| 384 | 20240618 | 123700 | 16349415800 | 184300 | 184300 | 184400 | 184300 | 10 |
| 385 | 20240618 | 123600 | 16347572100 | 184300 | 184400 | 184400 | 184300 | 121 |
| 386 | 20240618 | 123500 | 16325261600 | 184300 | 184300 | 184300 | 184200 | 124 |
| 387 | 20240618 | 123400 | 16302419200 | 184300 | 184300 | 184400 | 184200 | 131 |
| 388 | 20240618 | 123300 | 16278269900 | 184400 | 184400 | 184400 | 184300 | 53 |
| 389 | 20240618 | 123200 | 16268500700 | 184300 | 184400 | 184400 | 184300 | 73 |
| 390 | 20240618 | 123100 | 16255040600 | 184400 | 184400 | 184400 | 184400 | 16 |
| 391 | 20240618 | 123000 | 16252090200 | 184400 | 184300 | 184400 | 184300 | 28 |
| 392 | 20240618 | 122900 | 16246927300 | 184400 | 184300 | 184400 | 184300 | 131 |
| 393 | 20240618 | 122800 | 16222773100 | 184400 | 184400 | 184400 | 184400 | 0 |
| 394 | 20240618 | 122700 | 16222773100 | 184400 | 184300 | 184400 | 184300 | 196 |
| 395 | 20240618 | 122600 | 16186641300 | 184300 | 184300 | 184300 | 184200 | 77 |
| 396 | 20240618 | 122500 | 16172450300 | 184200 | 184300 | 184400 | 184200 | 137 |
| 397 | 20240618 | 122400 | 16147203300 | 184400 | 184300 | 184400 | 184300 | 3 |
| 398 | 20240618 | 122300 | 16146650200 | 184300 | 184200 | 184300 | 184200 | 77 |
| 399 | 20240618 | 122200 | 16132459200 | 184200 | 184100 | 184200 | 184000 | 180 |
| 400 | 20240618 | 122100 | 16099310400 | 184100 | 184200 | 184200 | 184100 | 16 |
| 401 | 20240618 | 122000 | 16096364500 | 184200 | 184000 | 184200 | 184000 | 64 |
| 402 | 20240618 | 121900 | 16084576100 | 184000 | 184100 | 184200 | 184000 | 23 |
| 403 | 20240618 | 121800 | 16080342300 | 184200 | 184200 | 184200 | 183900 | 254 |
| 404 | 20240618 | 121700 | 16033605900 | 184000 | 184200 | 184300 | 184000 | 85 |
| 405 | 20240618 | 121600 | 16017962800 | 184300 | 184200 | 184300 | 184200 | 7 |
| 406 | 20240618 | 121500 | 16016672900 | 184100 | 184100 | 184200 | 184100 | 173 |
| 407 | 20240618 | 121400 | 15984818100 | 184100 | 184100 | 184300 | 184100 | 31 |
| 408 | 20240618 | 121300 | 15979109100 | 184200 | 184200 | 184200 | 184200 | 47 |
| 409 | 20240618 | 121200 | 15970451700 | 184200 | 184200 | 184200 | 184100 | 11 |
| 410 | 20240618 | 121100 | 15968425600 | 184200 | 184100 | 184200 | 184100 | 68 |
| 411 | 20240618 | 121000 | 15955900800 | 184200 | 184300 | 184300 | 184100 | 109 |
| 412 | 20240618 | 120900 | 15935822500 | 184200 | 184300 | 184300 | 184200 | 18 |
| 413 | 20240618 | 120800 | 15932505400 | 184300 | 184200 | 184300 | 184200 | 68 |
| 414 | 20240618 | 120700 | 15919975200 | 184300 | 184300 | 184400 | 184300 | 11 |
| 415 | 20240618 | 120600 | 15917947800 | 184300 | 184200 | 184300 | 184100 | 120 |
| 416 | 20240618 | 120500 | 15895837600 | 184200 | 184100 | 184200 | 184100 | 26 |
| 417 | 20240618 | 120400 | 15891050900 | 184000 | 184100 | 184100 | 184000 | 60 |
| 418 | 20240618 | 120300 | 15880005700 | 184100 | 184000 | 184100 | 184000 | 16 |
| 419 | 20240618 | 120200 | 15877060200 | 184000 | 184000 | 184100 | 184000 | 49 |
| 420 | 20240618 | 120100 | 15868043400 | 184000 | 183900 | 184000 | 183800 | 161 |
| 421 | 20240618 | 120000 | 15838426300 | 183900 | 183800 | 183900 | 183700 | 24 |
| 422 | 20240618 | 115900 | 15834015900 | 183900 | 183800 | 183900 | 183700 | 203 |
| 423 | 20240618 | 115800 | 15796696900 | 183800 | 183800 | 183800 | 183700 | 47 |
| 424 | 20240618 | 115700 | 15788062100 | 183800 | 183800 | 183800 | 183700 | 91 |
| 425 | 20240618 | 115600 | 15771337700 | 183800 | 183700 | 183800 | 183600 | 39 |
| 426 | 20240618 | 115500 | 15764171800 | 183700 | 183800 | 183800 | 183700 | 4 |
| 427 | 20240618 | 115400 | 15763436900 | 183700 | 183600 | 183700 | 183500 | 62 |
| 428 | 20240618 | 115300 | 15752049900 | 183500 | 183700 | 183700 | 183500 | 13 |
| 429 | 20240618 | 115200 | 15749662700 | 183800 | 183700 | 183800 | 183500 | 66 |
| 430 | 20240618 | 115100 | 15737535100 | 183600 | 183700 | 183700 | 183600 | 33 |
| 431 | 20240618 | 115000 | 15731473600 | 183700 | 183600 | 183800 | 183600 | 59 |
| 432 | 20240618 | 114900 | 15720634600 | 183700 | 183600 | 183700 | 183600 | 13 |
| 433 | 20240618 | 114800 | 15718247200 | 183600 | 183600 | 183700 | 183600 | 13 |
| 434 | 20240618 | 114700 | 15715859800 | 183600 | 183700 | 183700 | 183500 | 96 |
| 435 | 20240618 | 114600 | 15698233100 | 183700 | 183800 | 183900 | 183500 | 75 |
| 436 | 20240618 | 114500 | 15684459500 | 183800 | 183700 | 183900 | 183600 | 59 |
| 437 | 20240618 | 114400 | 15673615400 | 183700 | 183800 | 183800 | 183700 | 7 |
| 438 | 20240618 | 114300 | 15672329300 | 183700 | 183500 | 183700 | 183500 | 55 |
| 439 | 20240618 | 114200 | 15662231600 | 183600 | 183600 | 183600 | 183500 | 53 |
| 440 | 20240618 | 114100 | 15652505000 | 183600 | 183600 | 183600 | 183500 | 32 |
| 441 | 20240618 | 114000 | 15646631800 | 183500 | 183700 | 183800 | 183500 | 136 |
| 442 | 20240618 | 113900 | 15621661100 | 183700 | 183700 | 183800 | 183600 | 15 |
| 443 | 20240618 | 113800 | 15618905000 | 183800 | 183800 | 183800 | 183600 | 140 |
| 444 | 20240618 | 113700 | 15593181600 | 183800 | 183700 | 183800 | 183700 | 29 |
| 445 | 20240618 | 113600 | 15587853800 | 183700 | 183700 | 183700 | 183700 | 46 |
| 446 | 20240618 | 113500 | 15579403600 | 183700 | 183700 | 183800 | 183600 | 42 |
| 447 | 20240618 | 113400 | 15571688000 | 183700 | 183700 | 183800 | 183700 | 51 |
| 448 | 20240618 | 113300 | 15562319000 | 183700 | 183600 | 183700 | 183600 | 79 |
| 449 | 20240618 | 113200 | 15547807800 | 183600 | 183700 | 183800 | 183600 | 26 |
| 450 | 20240618 | 113100 | 15543031200 | 183800 | 183700 | 183800 | 183500 | 136 |
| 451 | 20240618 | 113000 | 15518059200 | 183700 | 183500 | 183700 | 183500 | 138 |
| 452 | 20240618 | 112900 | 15492717100 | 183500 | 183300 | 183500 | 183300 | 83 |
| 453 | 20240618 | 112800 | 15477491500 | 183300 | 183300 | 183500 | 183300 | 40 |
| 454 | 20240618 | 112700 | 15470157000 | 183400 | 183300 | 183500 | 183300 | 22 |
| 455 | 20240618 | 112600 | 15466123600 | 183300 | 183000 | 183300 | 183000 | 60 |
| 456 | 20240618 | 112500 | 15455131800 | 183000 | 183200 | 183200 | 182800 | 60 |
| 457 | 20240618 | 112400 | 15444155400 | 182800 | 183100 | 183200 | 182800 | 258 |
| 458 | 20240618 | 112300 | 15396934200 | 183100 | 183000 | 183100 | 183000 | 27 |
| 459 | 20240618 | 112200 | 15391993100 | 183000 | 183100 | 183200 | 182800 | 456 |
| 460 | 20240618 | 112100 | 15308557400 | 183200 | 183500 | 183500 | 183100 | 245 |
| 461 | 20240618 | 112000 | 15263674000 | 183500 | 183400 | 183600 | 183300 | 67 |
| 462 | 20240618 | 111900 | 15251378600 | 183500 | 183400 | 183500 | 183300 | 90 |
| 463 | 20240618 | 111800 | 15234880600 | 183400 | 183500 | 183600 | 183400 | 27 |
| 464 | 20240618 | 111700 | 15229927200 | 183600 | 183600 | 183600 | 183300 | 39 |
| 465 | 20240618 | 111600 | 15222768000 | 183400 | 183700 | 183700 | 183200 | 305 |
| 466 | 20240618 | 111500 | 15166784500 | 183800 | 184000 | 184000 | 183800 | 158 |
| 467 | 20240618 | 111400 | 15137724600 | 183900 | 184000 | 184000 | 183900 | 8 |
| 468 | 20240618 | 111300 | 15136252900 | 183900 | 184300 | 184400 | 183900 | 109 |
| 469 | 20240618 | 111200 | 15116182000 | 184300 | 184000 | 184300 | 184000 | 6 |
| 470 | 20240618 | 111100 | 15115077300 | 184000 | 184900 | 184900 | 184000 | 131 |
| 471 | 20240618 | 111000 | 15090946000 | 184800 | 184700 | 184800 | 184500 | 245 |
| 472 | 20240618 | 110900 | 15045703800 | 184800 | 185000 | 185000 | 184700 | 83 |
| 473 | 20240618 | 110800 | 15030356500 | 185000 | 185000 | 185200 | 185000 | 12 |
| 474 | 20240618 | 110700 | 15028136300 | 185100 | 185300 | 185300 | 185100 | 30 |
| 475 | 20240618 | 110600 | 15022579400 | 185300 | 185500 | 185500 | 185300 | 106 |
| 476 | 20240618 | 110500 | 15002923300 | 185100 | 184800 | 185100 | 184800 | 40 |
| 477 | 20240618 | 110400 | 14995526400 | 184800 | 185000 | 185100 | 184800 | 65 |
| 478 | 20240618 | 110300 | 14983507400 | 185500 | 185500 | 185500 | 185000 | 41 |
| 479 | 20240618 | 110200 | 14975902900 | 185600 | 185100 | 185600 | 184900 | 34 |
| 480 | 20240618 | 110100 | 14969609200 | 185000 | 185800 | 185800 | 185000 | 95 |
| 481 | 20240618 | 110000 | 14951986700 | 185900 | 185100 | 185900 | 185100 | 205 |
| 482 | 20240618 | 105900 | 14913909200 | 185700 | 185100 | 185900 | 185000 | 226 |
| 483 | 20240618 | 105800 | 14871976200 | 185000 | 184700 | 185000 | 184700 | 124 |
| 484 | 20240618 | 105700 | 14849040900 | 184800 | 184800 | 185000 | 184700 | 126 |
| 485 | 20240618 | 105600 | 14825746200 | 184700 | 184600 | 184700 | 184500 | 60 |
| 486 | 20240618 | 105500 | 14814665100 | 184600 | 184400 | 185000 | 184400 | 18 |
| 487 | 20240618 | 105400 | 14811340700 | 185000 | 184500 | 185000 | 184500 | 153 |
| 488 | 20240618 | 105300 | 14783056300 | 184400 | 184800 | 184900 | 184400 | 217 |
| 489 | 20240618 | 105200 | 14742954100 | 184800 | 184200 | 184800 | 184200 | 392 |
| 490 | 20240618 | 105100 | 14670593600 | 184500 | 184000 | 184500 | 184000 | 21 |
| 491 | 20240618 | 105000 | 14666720400 | 184100 | 184300 | 184400 | 184100 | 34 |
| 492 | 20240618 | 104900 | 14660454100 | 184000 | 184300 | 184400 | 184000 | 113 |
| 493 | 20240618 | 104800 | 14639633000 | 184100 | 184400 | 184400 | 184100 | 10 |
| 494 | 20240618 | 104700 | 14637789300 | 184000 | 184000 | 184400 | 184000 | 81 |
| 495 | 20240618 | 104600 | 14622861300 | 184000 | 184200 | 184200 | 183900 | 27 |
| 496 | 20240618 | 104500 | 14617893100 | 184400 | 184000 | 184500 | 184000 | 64 |
| 497 | 20240618 | 104400 | 14606112000 | 183900 | 183800 | 183900 | 183600 | 30 |
| 498 | 20240618 | 104300 | 14600597600 | 183900 | 183700 | 183900 | 183700 | 15 |
| 499 | 20240618 | 104200 | 14597841100 | 184000 | 183700 | 184000 | 183600 | 133 |
| 500 | 20240618 | 104100 | 14573389900 | 183700 | 183900 | 183900 | 183700 | 12 |
| 501 | 20240618 | 104000 | 14571183700 | 183900 | 183800 | 183900 | 183700 | 21 |
| 502 | 20240618 | 103900 | 14567325000 | 183800 | 183900 | 184000 | 183800 | 67 |
| 503 | 20240618 | 103800 | 14555004000 | 183900 | 184100 | 184100 | 183900 | 265 |
| 504 | 20240618 | 103700 | 14506238400 | 184400 | 184500 | 184500 | 184100 | 70 |
| 505 | 20240618 | 103600 | 14493336700 | 184500 | 184600 | 184700 | 184500 | 19 |
| 506 | 20240618 | 103500 | 14489830100 | 184600 | 184500 | 184600 | 184400 | 76 |
| 507 | 20240618 | 103400 | 14475811600 | 184400 | 184800 | 184800 | 184400 | 199 |
| 508 | 20240618 | 103300 | 14439097400 | 184700 | 184500 | 184700 | 184400 | 209 |
| 509 | 20240618 | 103200 | 14400539300 | 184600 | 184600 | 184600 | 184500 | 20 |
| 510 | 20240618 | 103100 | 14396847700 | 184600 | 184800 | 184900 | 184600 | 263 |
| 511 | 20240618 | 103000 | 14348276600 | 184800 | 184700 | 184900 | 184700 | 35 |
| 512 | 20240618 | 102900 | 14341808300 | 184700 | 185000 | 185000 | 184700 | 333 |
| 513 | 20240618 | 102800 | 14280259600 | 185000 | 185100 | 185100 | 184700 | 534 |
| 514 | 20240618 | 102700 | 14181527600 | 185100 | 185200 | 185300 | 185100 | 177 |
| 515 | 20240618 | 102600 | 14148751700 | 185200 | 185700 | 185700 | 185200 | 188 |
| 516 | 20240618 | 102500 | 14113881100 | 185800 | 185800 | 186000 | 185800 | 127 |
| 517 | 20240618 | 102400 | 14090278900 | 185900 | 185800 | 186100 | 185800 | 307 |
| 518 | 20240618 | 102300 | 14033181000 | 185900 | 185900 | 186000 | 185900 | 112 |
| 519 | 20240618 | 102200 | 14012359800 | 185900 | 186000 | 186000 | 185900 | 24 |
| 520 | 20240618 | 102100 | 14007896800 | 186000 | 186100 | 186200 | 186000 | 304 |
| 521 | 20240618 | 102000 | 13951322900 | 185900 | 185800 | 186100 | 185800 | 279 |
| 522 | 20240618 | 101900 | 13899435300 | 185800 | 185800 | 185800 | 185600 | 81 |
| 523 | 20240618 | 101800 | 13884387000 | 185800 | 185600 | 186100 | 185600 | 624 |
| 524 | 20240618 | 101700 | 13768378900 | 185600 | 185400 | 185700 | 185400 | 39 |
| 525 | 20240618 | 101600 | 13761139400 | 185400 | 185300 | 185400 | 185300 | 3 |
| 526 | 20240618 | 101500 | 13760583300 | 185800 | 186000 | 186000 | 185300 | 101 |
| 527 | 20240618 | 101400 | 13741821400 | 186000 | 185600 | 186100 | 185600 | 632 |
| 528 | 20240618 | 101300 | 13624310300 | 185500 | 185200 | 185700 | 185200 | 104 |
| 529 | 20240618 | 101200 | 13605027500 | 185300 | 185600 | 185600 | 185200 | 36 |
| 530 | 20240618 | 101100 | 13598356600 | 185800 | 185500 | 185800 | 185500 | 59 |
| 531 | 20240618 | 101000 | 13587411200 | 185500 | 185400 | 185800 | 185400 | 209 |
| 532 | 20240618 | 100900 | 13548606600 | 185300 | 185100 | 185300 | 185000 | 274 |
| 533 | 20240618 | 100800 | 13497864200 | 185200 | 185100 | 185200 | 185100 | 46 |
| 534 | 20240618 | 100700 | 13489345100 | 185700 | 186000 | 186000 | 185100 | 350 |
| 535 | 20240618 | 100600 | 13424302100 | 186000 | 185800 | 186000 | 185700 | 401 |
| 536 | 20240618 | 100500 | 13349761700 | 185800 | 185700 | 185800 | 185600 | 78 |
| 537 | 20240618 | 100400 | 13335273800 | 185600 | 185800 | 185900 | 185600 | 79 |
| 538 | 20240618 | 100300 | 13320593600 | 185900 | 185200 | 185900 | 185100 | 606 |
| 539 | 20240618 | 100200 | 13208140200 | 185200 | 185300 | 185300 | 185200 | 70 |
| 540 | 20240618 | 100100 | 13195173600 | 185300 | 185300 | 185400 | 185300 | 158 |
| 541 | 20240618 | 100000 | 13165887100 | 185400 | 185300 | 185400 | 185200 | 141 |
| 542 | 20240618 | 095900 | 13139755600 | 185300 | 185500 | 185500 | 185200 | 36 |
| 543 | 20240618 | 095800 | 13133083900 | 185300 | 185300 | 185500 | 185300 | 274 |
| 544 | 20240618 | 095700 | 13082288000 | 185400 | 185500 | 185500 | 185300 | 79 |
| 545 | 20240618 | 095600 | 13067638800 | 185500 | 185200 | 185600 | 185200 | 74 |
| 546 | 20240618 | 095500 | 13053908600 | 185600 | 185700 | 185800 | 185200 | 129 |
| 547 | 20240618 | 095400 | 13029991700 | 185700 | 185800 | 185900 | 185700 | 129 |
| 548 | 20240618 | 095300 | 13006025900 | 185700 | 185600 | 185800 | 185500 | 155 |
| 549 | 20240618 | 095200 | 12977247200 | 185700 | 185500 | 186100 | 185500 | 1511 |
| 550 | 20240618 | 095100 | 12696379800 | 185500 | 185200 | 185500 | 185100 | 573 |
| 551 | 20240618 | 095000 | 12590197600 | 185100 | 185100 | 185200 | 184900 | 103 |
| 552 | 20240618 | 094900 | 12571138900 | 184900 | 185000 | 185200 | 184900 | 95 |
| 553 | 20240618 | 094800 | 12553559900 | 185000 | 185200 | 185200 | 185000 | 394 |
| 554 | 20240618 | 094700 | 12480625800 | 185300 | 185300 | 185400 | 185300 | 124 |
| 555 | 20240618 | 094600 | 12457644400 | 185200 | 185200 | 185300 | 185200 | 179 |
| 556 | 20240618 | 094500 | 12424487500 | 185200 | 185100 | 185200 | 185100 | 104 |
| 557 | 20240618 | 094400 | 12405233900 | 185100 | 185500 | 185500 | 185000 | 549 |
| 558 | 20240618 | 094300 | 12303509700 | 185500 | 185000 | 185500 | 184900 | 862 |
| 559 | 20240618 | 094200 | 12143809700 | 185000 | 185100 | 185100 | 185000 | 186 |
| 560 | 20240618 | 094100 | 12109390200 | 185100 | 185200 | 185300 | 185000 | 90 |
| 561 | 20240618 | 094000 | 12092721900 | 185300 | 184900 | 185400 | 184900 | 512 |
| 562 | 20240618 | 093900 | 11997913100 | 184800 | 184800 | 185000 | 184800 | 87 |
| 563 | 20240618 | 093800 | 11981831000 | 184800 | 185100 | 185100 | 184600 | 363 |
| 564 | 20240618 | 093700 | 11914711900 | 185100 | 185200 | 185400 | 185000 | 298 |
| 565 | 20240618 | 093600 | 11859512600 | 185200 | 184300 | 185200 | 184300 | 1161 |
| 566 | 20240618 | 093500 | 11644824300 | 184300 | 184700 | 184800 | 184300 | 300 |
| 567 | 20240618 | 093400 | 11589488200 | 184700 | 184800 | 185000 | 184600 | 468 |
| 568 | 20240618 | 093300 | 11502922400 | 184900 | 184700 | 185000 | 184300 | 620 |
| 569 | 20240618 | 093200 | 11388412200 | 184800 | 184300 | 184800 | 184300 | 155 |
| 570 | 20240618 | 093100 | 11359814800 | 184500 | 184900 | 185500 | 184300 | 340 |
| 571 | 20240618 | 093000 | 11297025900 | 185500 | 184000 | 185500 | 183900 | 2547 |
| 572 | 20240618 | 092900 | 10826404100 | 184500 | 184500 | 184500 | 182500 | 615 |
| 573 | 20240618 | 092800 | 10713454100 | 184600 | 184300 | 184600 | 184200 | 812 |
| 574 | 20240618 | 092700 | 10563672100 | 184500 | 184300 | 184500 | 184000 | 775 |
| 575 | 20240618 | 092600 | 10420758800 | 184300 | 183700 | 184300 | 183600 | 108 |
| 576 | 20240618 | 092500 | 10400906400 | 183700 | 182600 | 183900 | 182500 | 832 |
| 577 | 20240618 | 092400 | 10248571300 | 182700 | 183100 | 183100 | 182700 | 367 |
| 578 | 20240618 | 092300 | 10181446800 | 183100 | 183400 | 183500 | 183000 | 758 |
| 579 | 20240618 | 092200 | 10042540000 | 183500 | 184100 | 184200 | 183100 | 1164 |
| 580 | 20240618 | 092100 | 9828694400 | 184300 | 183900 | 184600 | 183800 | 658 |
| 581 | 20240618 | 092000 | 9707446100 | 184000 | 184600 | 184600 | 183800 | 1425 |
| 582 | 20240618 | 091900 | 9445159400 | 184500 | 185400 | 185400 | 184400 | 741 |
| 583 | 20240618 | 091800 | 9308255200 | 185400 | 185700 | 185800 | 185200 | 336 |
| 584 | 20240618 | 091700 | 9245991300 | 186000 | 185500 | 186500 | 185300 | 1646 |
| 585 | 20240618 | 091600 | 8940134900 | 185600 | 184500 | 186300 | 184500 | 2428 |
| 586 | 20240618 | 091500 | 8490363700 | 184500 | 184600 | 184900 | 183600 | 1447 |
| 587 | 20240618 | 091400 | 8223741000 | 184600 | 185500 | 185700 | 184500 | 1049 |
| 588 | 20240618 | 091300 | 8029511000 | 185600 | 186000 | 186300 | 185600 | 1079 |
| 589 | 20240618 | 091200 | 7828921500 | 185900 | 187200 | 187200 | 185900 | 1458 |
| 590 | 20240618 | 091100 | 7556832500 | 187300 | 187300 | 188400 | 186500 | 6842 |
| 591 | 20240618 | 091000 | 6271617700 | 187300 | 185600 | 188400 | 185600 | 9229 |
| 592 | 20240618 | 090900 | 4545176800 | 185700 | 184500 | 186000 | 184500 | 4659 |
| 593 | 20240618 | 090800 | 3680712600 | 184500 | 183300 | 184800 | 183200 | 5387 |
| 594 | 20240618 | 090700 | 2690604500 | 183200 | 181400 | 183300 | 181400 | 2769 |
| 595 | 20240618 | 090600 | 2185009800 | 181400 | 179800 | 181700 | 179800 | 4819 |
| 596 | 20240618 | 090500 | 1313714400 | 179900 | 179900 | 179900 | 179400 | 99 |
| 597 | 20240618 | 090400 | 1295925000 | 179400 | 180500 | 180700 | 179300 | 1051 |
| 598 | 20240618 | 090300 | 1106670600 | 180200 | 178100 | 180500 | 178100 | 4013 |
| 599 | 20240618 | 090200 | 386943100 | 178300 | 177600 | 178300 | 177600 | 312 |
| 600 | 20240618 | 090100 | 331431600 | 177800 | 178400 | 178500 | 177800 | 390 |
| 601 | 20240618 | 090000 | 261934700 | 178000 | 177600 | 178900 | 177000 | 1471 |