33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 190600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 3 | 20240618 | 190500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20240618 | 190400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20240618 | 190300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20240618 | 190200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20240618 | 190100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20240618 | 190000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20240618 | 185900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20240618 | 185800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20240618 | 185700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20240618 | 185600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20240618 | 185500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20240618 | 185400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20240618 | 185300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20240618 | 185200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20240618 | 185100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20240618 | 185000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20240618 | 184900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20240618 | 184800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20240618 | 184700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20240618 | 184600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20240618 | 184500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20240618 | 184400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20240618 | 184300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20240618 | 184200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20240618 | 184100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20240618 | 184000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20240618 | 183900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20240618 | 183800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20240618 | 183700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20240618 | 183600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 33 | 20240618 | 183500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20240618 | 183400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20240618 | 183300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20240618 | 183200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20240618 | 183100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20240618 | 183000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20240618 | 182900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20240618 | 182800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20240618 | 182700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20240618 | 182600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20240618 | 182500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20240618 | 182400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20240618 | 182300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20240618 | 182200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20240618 | 182100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20240618 | 182000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20240618 | 181900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20240618 | 181800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20240618 | 181700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20240618 | 181600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20240618 | 181500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20240618 | 181400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20240618 | 181300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20240618 | 181200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20240618 | 181100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20240618 | 181000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20240618 | 180900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20240618 | 180800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20240618 | 180700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20240618 | 180600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 63 | 20240618 | 180500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20240618 | 180400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20240618 | 180300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20240618 | 180200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20240618 | 180100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20240618 | 180000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20240618 | 175900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20240618 | 175800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20240618 | 175700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20240618 | 175600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20240618 | 175500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20240618 | 175400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20240618 | 175300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20240618 | 175200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20240618 | 175100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20240618 | 175000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20240618 | 174900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20240618 | 174800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20240618 | 174700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20240618 | 174600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20240618 | 174500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20240618 | 174400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20240618 | 174300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20240618 | 174200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20240618 | 174100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20240618 | 174000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20240618 | 173900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20240618 | 173800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20240618 | 173700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20240618 | 173600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 93 | 20240618 | 173500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20240618 | 173400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20240618 | 173300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20240618 | 173200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20240618 | 173100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20240618 | 173000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20240618 | 172900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20240618 | 172800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20240618 | 172700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20240618 | 172600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20240618 | 172500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20240618 | 172400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20240618 | 172300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20240618 | 172200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20240618 | 172100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20240618 | 172000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20240618 | 171900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20240618 | 171800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20240618 | 171700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20240618 | 171600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20240618 | 171500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20240618 | 171400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20240618 | 171300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20240618 | 171200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20240618 | 171100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20240618 | 171000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20240618 | 170900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20240618 | 170800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20240618 | 170700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20240618 | 170600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 123 | 20240618 | 170500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20240618 | 170400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20240618 | 170300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20240618 | 170200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20240618 | 170100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20240618 | 170000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20240618 | 165900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20240618 | 165800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20240618 | 165700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20240618 | 165600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20240618 | 165500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20240618 | 165400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20240618 | 165300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20240618 | 165200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20240618 | 165100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20240618 | 165000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20240618 | 164900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20240618 | 164800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20240618 | 164700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20240618 | 164600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20240618 | 164500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20240618 | 164400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20240618 | 164300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20240618 | 164200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20240618 | 164100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20240618 | 164000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20240618 | 163900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20240618 | 163800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20240618 | 163700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20240618 | 163600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 153 | 20240618 | 163500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20240618 | 163400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20240618 | 163300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20240618 | 163200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20240618 | 163100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20240618 | 163000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20240618 | 162900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20240618 | 162800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20240618 | 162700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20240618 | 162600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20240618 | 162500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20240618 | 162400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20240618 | 162300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20240618 | 162200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20240618 | 162100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20240618 | 162000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20240618 | 161900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20240618 | 161800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20240618 | 161700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20240618 | 161600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20240618 | 161500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20240618 | 161400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20240618 | 161300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20240618 | 161200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20240618 | 161100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20240618 | 161000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20240618 | 160900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20240618 | 160800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20240618 | 160700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20240618 | 160600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 183 | 20240618 | 160500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20240618 | 160400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20240618 | 160300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20240618 | 160200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20240618 | 160100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20240618 | 160000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20240618 | 155900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20240618 | 155800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20240618 | 155700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20240618 | 155600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20240618 | 155500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20240618 | 155400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20240618 | 155300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20240618 | 155200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20240618 | 155100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20240618 | 155000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20240618 | 154900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20240618 | 154800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20240618 | 154700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20240618 | 154600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20240618 | 154500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20240618 | 154400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20240618 | 154300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20240618 | 154200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20240618 | 154100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20240618 | 154000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20240618 | 153900 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20240618 | 153800 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20240618 | 153700 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20240618 | 153600 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 213 | 20240618 | 153500 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20240618 | 153400 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20240618 | 153300 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20240618 | 153200 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20240618 | 153100 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20240618 | 153000 | 35433316050 | 40500 | 40500 | 40500 | 40500 | 14945 |
| 219 | 20240618 | 152900 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 220 | 20240618 | 152800 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 221 | 20240618 | 152700 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 222 | 20240618 | 152600 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 223 | 20240618 | 152500 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 224 | 20240618 | 152400 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 225 | 20240618 | 152300 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 226 | 20240618 | 152200 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 227 | 20240618 | 152100 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 228 | 20240618 | 152000 | 34828043550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 229 | 20240618 | 151900 | 34828043550 | 40550 | 40600 | 40650 | 40550 | 1711 |
| 230 | 20240618 | 151800 | 34758606100 | 40650 | 40550 | 40700 | 40500 | 2937 |
| 231 | 20240618 | 151700 | 34639418650 | 40500 | 40450 | 40550 | 40450 | 2723 |
| 232 | 20240618 | 151600 | 34529123800 | 40500 | 40450 | 40500 | 40450 | 849 |
| 233 | 20240618 | 151500 | 34494768450 | 40450 | 40450 | 40500 | 40450 | 776 |
| 234 | 20240618 | 151400 | 34463360600 | 40450 | 40450 | 40500 | 40450 | 1202 |
| 235 | 20240618 | 151300 | 34414718750 | 40450 | 40450 | 40500 | 40450 | 446 |
| 236 | 20240618 | 151200 | 34396675550 | 40450 | 40400 | 40500 | 40400 | 2498 |
| 237 | 20240618 | 151100 | 34295627650 | 40450 | 40450 | 40450 | 40350 | 802 |
| 238 | 20240618 | 151000 | 34263223500 | 40400 | 40300 | 40450 | 40250 | 7857 |
| 239 | 20240618 | 150900 | 33946137250 | 40300 | 40350 | 40350 | 40300 | 1901 |
| 240 | 20240618 | 150800 | 33869513850 | 40300 | 40350 | 40350 | 40300 | 3588 |
| 241 | 20240618 | 150700 | 33724840950 | 40350 | 40350 | 40400 | 40300 | 2607 |
| 242 | 20240618 | 150600 | 33619647100 | 40400 | 40350 | 40400 | 40350 | 733 |
| 243 | 20240618 | 150500 | 33590063800 | 40350 | 40450 | 40450 | 40350 | 1734 |
| 244 | 20240618 | 150400 | 33520040500 | 40450 | 40400 | 40450 | 40350 | 2835 |
| 245 | 20240618 | 150300 | 33405510200 | 40400 | 40400 | 40400 | 40350 | 1052 |
| 246 | 20240618 | 150200 | 33363053600 | 40400 | 40300 | 40400 | 40250 | 3331 |
| 247 | 20240618 | 150100 | 33228800500 | 40300 | 40350 | 40400 | 40250 | 11032 |
| 248 | 20240618 | 150000 | 32783996550 | 40350 | 40350 | 40400 | 40350 | 1594 |
| 249 | 20240618 | 145900 | 32719672900 | 40350 | 40400 | 40400 | 40350 | 915 |
| 250 | 20240618 | 145800 | 32682744850 | 40400 | 40400 | 40450 | 40350 | 1648 |
| 251 | 20240618 | 145700 | 32616175400 | 40350 | 40400 | 40400 | 40350 | 1498 |
| 252 | 20240618 | 145600 | 32555667900 | 40400 | 40400 | 40400 | 40350 | 280 |
| 253 | 20240618 | 145500 | 32544364650 | 40350 | 40400 | 40400 | 40350 | 2226 |
| 254 | 20240618 | 145400 | 32454458000 | 40450 | 40400 | 40450 | 40400 | 902 |
| 255 | 20240618 | 145300 | 32418011100 | 40450 | 40400 | 40450 | 40400 | 533 |
| 256 | 20240618 | 145200 | 32396474100 | 40400 | 40450 | 40450 | 40400 | 573 |
| 257 | 20240618 | 145100 | 32373315800 | 40400 | 40400 | 40450 | 40400 | 916 |
| 258 | 20240618 | 145000 | 32336303850 | 40400 | 40400 | 40450 | 40350 | 1795 |
| 259 | 20240618 | 144900 | 32263842650 | 40400 | 40350 | 40400 | 40350 | 485 |
| 260 | 20240618 | 144800 | 32244256350 | 40400 | 40400 | 40400 | 40350 | 404 |
| 261 | 20240618 | 144700 | 32227940600 | 40400 | 40450 | 40450 | 40350 | 1162 |
| 262 | 20240618 | 144600 | 32180980050 | 40400 | 40400 | 40400 | 40350 | 1468 |
| 263 | 20240618 | 144500 | 32121723050 | 40350 | 40400 | 40400 | 40350 | 1036 |
| 264 | 20240618 | 144400 | 32079885050 | 40400 | 40400 | 40400 | 40350 | 1087 |
| 265 | 20240618 | 144300 | 32035993250 | 40350 | 40400 | 40450 | 40350 | 4815 |
| 266 | 20240618 | 144200 | 31841460250 | 40400 | 40400 | 40450 | 40400 | 346 |
| 267 | 20240618 | 144100 | 31827470550 | 40450 | 40450 | 40450 | 40400 | 1262 |
| 268 | 20240618 | 144000 | 31776428050 | 40400 | 40450 | 40450 | 40400 | 1234 |
| 269 | 20240618 | 143900 | 31726520950 | 40450 | 40400 | 40450 | 40400 | 1093 |
| 270 | 20240618 | 143800 | 31682312800 | 40400 | 40500 | 40500 | 40400 | 2098 |
| 271 | 20240618 | 143700 | 31597453650 | 40450 | 40450 | 40500 | 40450 | 1627 |
| 272 | 20240618 | 143600 | 31531639800 | 40450 | 40450 | 40550 | 40450 | 1484 |
| 273 | 20240618 | 143500 | 31471536400 | 40450 | 40500 | 40500 | 40450 | 799 |
| 274 | 20240618 | 143400 | 31439184350 | 40450 | 40450 | 40500 | 40450 | 516 |
| 275 | 20240618 | 143300 | 31418290400 | 40500 | 40450 | 40500 | 40450 | 269 |
| 276 | 20240618 | 143200 | 31407402250 | 40450 | 40450 | 40450 | 40400 | 362 |
| 277 | 20240618 | 143100 | 31392759500 | 40400 | 40400 | 40450 | 40400 | 957 |
| 278 | 20240618 | 143000 | 31354085200 | 40400 | 40500 | 40550 | 40400 | 5911 |
| 279 | 20240618 | 142900 | 31114756750 | 40500 | 40500 | 40550 | 40500 | 469 |
| 280 | 20240618 | 142800 | 31095760150 | 40500 | 40550 | 40600 | 40500 | 810 |
| 281 | 20240618 | 142700 | 31062915550 | 40600 | 40550 | 40600 | 40500 | 520 |
| 282 | 20240618 | 142600 | 31041825750 | 40550 | 40500 | 40600 | 40500 | 861 |
| 283 | 20240618 | 142500 | 31006927950 | 40500 | 40550 | 40600 | 40500 | 1780 |
| 284 | 20240618 | 142400 | 30934747800 | 40550 | 40600 | 40600 | 40550 | 742 |
| 285 | 20240618 | 142300 | 30904659600 | 40550 | 40550 | 40600 | 40500 | 2283 |
| 286 | 20240618 | 142200 | 30812074850 | 40550 | 40600 | 40600 | 40550 | 824 |
| 287 | 20240618 | 142100 | 30778645200 | 40600 | 40700 | 40700 | 40600 | 1972 |
| 288 | 20240618 | 142000 | 30698482950 | 40700 | 40700 | 40750 | 40650 | 846 |
| 289 | 20240618 | 141900 | 30664047650 | 40750 | 40700 | 40750 | 40650 | 959 |
| 290 | 20240618 | 141800 | 30625012750 | 40700 | 40650 | 40700 | 40600 | 1040 |
| 291 | 20240618 | 141700 | 30582735700 | 40650 | 40550 | 40650 | 40550 | 1070 |
| 292 | 20240618 | 141600 | 30539283500 | 40550 | 40550 | 40600 | 40550 | 271 |
| 293 | 20240618 | 141500 | 30528294350 | 40550 | 40550 | 40600 | 40550 | 338 |
| 294 | 20240618 | 141400 | 30514585700 | 40600 | 40550 | 40600 | 40550 | 705 |
| 295 | 20240618 | 141300 | 30485972950 | 40600 | 40500 | 40600 | 40500 | 672 |
| 296 | 20240618 | 141200 | 30458718950 | 40500 | 40550 | 40550 | 40500 | 742 |
| 297 | 20240618 | 141100 | 30428667600 | 40550 | 40500 | 40600 | 40500 | 644 |
| 298 | 20240618 | 141000 | 30402552250 | 40550 | 40500 | 40550 | 40500 | 584 |
| 299 | 20240618 | 140900 | 30378878000 | 40500 | 40500 | 40550 | 40500 | 1147 |
| 300 | 20240618 | 140800 | 30332399200 | 40550 | 40550 | 40550 | 40500 | 850 |
| 301 | 20240618 | 140700 | 30297941400 | 40500 | 40450 | 40550 | 40450 | 1641 |
| 302 | 20240618 | 140600 | 30231432250 | 40450 | 40450 | 40500 | 40450 | 281 |
| 303 | 20240618 | 140500 | 30220061650 | 40450 | 40450 | 40550 | 40450 | 2660 |
| 304 | 20240618 | 140400 | 30112334550 | 40450 | 40450 | 40500 | 40450 | 510 |
| 305 | 20240618 | 140300 | 30091703800 | 40450 | 40350 | 40450 | 40350 | 2698 |
| 306 | 20240618 | 140200 | 29982666050 | 40350 | 40400 | 40400 | 40350 | 274 |
| 307 | 20240618 | 140100 | 29971607600 | 40400 | 40350 | 40400 | 40350 | 1713 |
| 308 | 20240618 | 140000 | 29902470850 | 40400 | 40400 | 40400 | 40350 | 961 |
| 309 | 20240618 | 135900 | 29863681700 | 40350 | 40400 | 40450 | 40350 | 1526 |
| 310 | 20240618 | 135800 | 29802052700 | 40400 | 40400 | 40450 | 40400 | 373 |
| 311 | 20240618 | 135700 | 29786982650 | 40400 | 40350 | 40400 | 40350 | 1572 |
| 312 | 20240618 | 135600 | 29723482700 | 40350 | 40350 | 40350 | 40350 | 727 |
| 313 | 20240618 | 135500 | 29694148250 | 40350 | 40350 | 40400 | 40350 | 2914 |
| 314 | 20240618 | 135400 | 29576548000 | 40400 | 40400 | 40450 | 40350 | 892 |
| 315 | 20240618 | 135300 | 29540507300 | 40400 | 40400 | 40450 | 40350 | 1239 |
| 316 | 20240618 | 135200 | 29490453650 | 40400 | 40400 | 40450 | 40400 | 3175 |
| 317 | 20240618 | 135100 | 29362170150 | 40450 | 40450 | 40500 | 40400 | 1830 |
| 318 | 20240618 | 135000 | 29288166600 | 40500 | 40450 | 40500 | 40450 | 935 |
| 319 | 20240618 | 134900 | 29250340100 | 40450 | 40450 | 40500 | 40450 | 575 |
| 320 | 20240618 | 134800 | 29227080800 | 40450 | 40450 | 40500 | 40450 | 581 |
| 321 | 20240618 | 134700 | 29203579000 | 40450 | 40450 | 40450 | 40400 | 292 |
| 322 | 20240618 | 134600 | 29191774900 | 40400 | 40400 | 40450 | 40400 | 813 |
| 323 | 20240618 | 134500 | 29158922000 | 40400 | 40400 | 40450 | 40400 | 1000 |
| 324 | 20240618 | 134400 | 29118509000 | 40450 | 40500 | 40500 | 40400 | 1712 |
| 325 | 20240618 | 134300 | 29049263750 | 40500 | 40500 | 40500 | 40500 | 747 |
| 326 | 20240618 | 134200 | 29019010250 | 40500 | 40500 | 40550 | 40450 | 1272 |
| 327 | 20240618 | 134100 | 28967534500 | 40500 | 40400 | 40500 | 40400 | 3204 |
| 328 | 20240618 | 134000 | 28837907950 | 40450 | 40450 | 40450 | 40400 | 261 |
| 329 | 20240618 | 133900 | 28827357750 | 40400 | 40500 | 40500 | 40350 | 1179 |
| 330 | 20240618 | 133800 | 28779718400 | 40350 | 40300 | 40450 | 40300 | 1448 |
| 331 | 20240618 | 133700 | 28721231350 | 40300 | 40300 | 40300 | 40250 | 1263 |
| 332 | 20240618 | 133600 | 28670369950 | 40300 | 40350 | 40350 | 40200 | 14230 |
| 333 | 20240618 | 133500 | 28097504100 | 40300 | 40350 | 40350 | 40300 | 3004 |
| 334 | 20240618 | 133400 | 27976373550 | 40350 | 40400 | 40400 | 40350 | 8056 |
| 335 | 20240618 | 133300 | 27651075700 | 40450 | 40450 | 40500 | 40400 | 2320 |
| 336 | 20240618 | 133200 | 27557233950 | 40500 | 40450 | 40500 | 40450 | 1271 |
| 337 | 20240618 | 133100 | 27505804100 | 40450 | 40450 | 40500 | 40400 | 300 |
| 338 | 20240618 | 133000 | 27493673550 | 40450 | 40450 | 40450 | 40400 | 578 |
| 339 | 20240618 | 132900 | 27470301000 | 40450 | 40450 | 40500 | 40400 | 2357 |
| 340 | 20240618 | 132800 | 27374960800 | 40450 | 40450 | 40500 | 40450 | 736 |
| 341 | 20240618 | 132700 | 27345184950 | 40450 | 40450 | 40500 | 40450 | 591 |
| 342 | 20240618 | 132600 | 27321263200 | 40500 | 40450 | 40500 | 40450 | 743 |
| 343 | 20240618 | 132500 | 27291199250 | 40450 | 40500 | 40500 | 40450 | 438 |
| 344 | 20240618 | 132400 | 27273479400 | 40450 | 40500 | 40500 | 40450 | 960 |
| 345 | 20240618 | 132300 | 27234614250 | 40500 | 40450 | 40500 | 40450 | 506 |
| 346 | 20240618 | 132200 | 27214132100 | 40450 | 40450 | 40500 | 40450 | 627 |
| 347 | 20240618 | 132100 | 27188763800 | 40450 | 40500 | 40500 | 40450 | 1085 |
| 348 | 20240618 | 132000 | 27144840350 | 40500 | 40550 | 40650 | 40500 | 3743 |
| 349 | 20240618 | 131900 | 26993026850 | 40550 | 40550 | 40600 | 40550 | 357 |
| 350 | 20240618 | 131800 | 26978542800 | 40550 | 40500 | 40550 | 40500 | 363 |
| 351 | 20240618 | 131700 | 26963828100 | 40500 | 40500 | 40500 | 40450 | 1879 |
| 352 | 20240618 | 131600 | 26887729650 | 40500 | 40450 | 40500 | 40450 | 176 |
| 353 | 20240618 | 131500 | 26880603150 | 40450 | 40450 | 40500 | 40400 | 1574 |
| 354 | 20240618 | 131400 | 26816952850 | 40400 | 40450 | 40450 | 40400 | 1029 |
| 355 | 20240618 | 131300 | 26775339900 | 40450 | 40400 | 40450 | 40400 | 469 |
| 356 | 20240618 | 131200 | 26756388850 | 40350 | 40400 | 40450 | 40350 | 825 |
| 357 | 20240618 | 131100 | 26723059500 | 40400 | 40400 | 40400 | 40350 | 953 |
| 358 | 20240618 | 131000 | 26684569950 | 40400 | 40300 | 40400 | 40300 | 954 |
| 359 | 20240618 | 130900 | 26646047650 | 40300 | 40400 | 40450 | 40300 | 1484 |
| 360 | 20240618 | 130800 | 26586143450 | 40400 | 40300 | 40450 | 40300 | 1833 |
| 361 | 20240618 | 130700 | 26512230850 | 40300 | 40300 | 40350 | 40250 | 5216 |
| 362 | 20240618 | 130600 | 26302048300 | 40350 | 40300 | 40350 | 40300 | 2249 |
| 363 | 20240618 | 130500 | 26211360350 | 40350 | 40350 | 40350 | 40300 | 1039 |
| 364 | 20240618 | 130400 | 26169464650 | 40300 | 40350 | 40400 | 40300 | 2824 |
| 365 | 20240618 | 130300 | 26055550950 | 40400 | 40350 | 40400 | 40350 | 982 |
| 366 | 20240618 | 130200 | 26015922250 | 40350 | 40500 | 40500 | 40350 | 2575 |
| 367 | 20240618 | 130100 | 25911800800 | 40500 | 40550 | 40600 | 40500 | 3748 |
| 368 | 20240618 | 130000 | 25759841550 | 40600 | 40600 | 40600 | 40550 | 242 |
| 369 | 20240618 | 125900 | 25750026150 | 40550 | 40600 | 40650 | 40550 | 1767 |
| 370 | 20240618 | 125800 | 25678288600 | 40600 | 40600 | 40650 | 40550 | 472 |
| 371 | 20240618 | 125700 | 25659122850 | 40600 | 40650 | 40650 | 40550 | 1999 |
| 372 | 20240618 | 125600 | 25577954000 | 40650 | 40550 | 40650 | 40550 | 1061 |
| 373 | 20240618 | 125500 | 25534875300 | 40550 | 40400 | 40550 | 40350 | 6744 |
| 374 | 20240618 | 125400 | 25261777750 | 40350 | 40400 | 40450 | 40350 | 1451 |
| 375 | 20240618 | 125300 | 25203181800 | 40400 | 40350 | 40450 | 40350 | 4098 |
| 376 | 20240618 | 125200 | 25037718800 | 40400 | 40400 | 40450 | 40350 | 1816 |
| 377 | 20240618 | 125100 | 24964371350 | 40450 | 40450 | 40450 | 40400 | 220 |
| 378 | 20240618 | 125000 | 24955478350 | 40400 | 40350 | 40500 | 40300 | 7647 |
| 379 | 20240618 | 124900 | 24646641450 | 40350 | 40300 | 40350 | 40300 | 806 |
| 380 | 20240618 | 124800 | 24614153850 | 40300 | 40300 | 40350 | 40300 | 1717 |
| 381 | 20240618 | 124700 | 24544949300 | 40350 | 40350 | 40400 | 40300 | 3305 |
| 382 | 20240618 | 124600 | 24411610000 | 40350 | 40400 | 40400 | 40350 | 3753 |
| 383 | 20240618 | 124500 | 24260147250 | 40350 | 40500 | 40500 | 40350 | 4290 |
| 384 | 20240618 | 124400 | 24086747650 | 40500 | 40550 | 40550 | 40450 | 9037 |
| 385 | 20240618 | 124300 | 23720746550 | 40550 | 40600 | 40600 | 40550 | 1927 |
| 386 | 20240618 | 124200 | 23642605550 | 40550 | 40550 | 40600 | 40550 | 564 |
| 387 | 20240618 | 124100 | 23619726600 | 40550 | 40550 | 40600 | 40500 | 3826 |
| 388 | 20240618 | 124000 | 23464595650 | 40500 | 40550 | 40600 | 40500 | 3321 |
| 389 | 20240618 | 123900 | 23329950250 | 40550 | 40600 | 40650 | 40550 | 1644 |
| 390 | 20240618 | 123800 | 23263193600 | 40600 | 40600 | 40650 | 40600 | 1046 |
| 391 | 20240618 | 123700 | 23220723800 | 40600 | 40600 | 40650 | 40600 | 1913 |
| 392 | 20240618 | 123600 | 23143054300 | 40650 | 40650 | 40650 | 40600 | 429 |
| 393 | 20240618 | 123500 | 23125635950 | 40600 | 40650 | 40650 | 40550 | 1638 |
| 394 | 20240618 | 123400 | 23059119000 | 40600 | 40650 | 40650 | 40550 | 532 |
| 395 | 20240618 | 123300 | 23037518400 | 40600 | 40650 | 40650 | 40600 | 2787 |
| 396 | 20240618 | 123200 | 22924332600 | 40650 | 40700 | 40700 | 40600 | 1792 |
| 397 | 20240618 | 123100 | 22851485700 | 40650 | 40700 | 40700 | 40650 | 4021 |
| 398 | 20240618 | 123000 | 22688009450 | 40650 | 40650 | 40700 | 40650 | 1418 |
| 399 | 20240618 | 122900 | 22630315800 | 40650 | 40650 | 40700 | 40550 | 9037 |
| 400 | 20240618 | 122800 | 22263391150 | 40600 | 40700 | 40700 | 40600 | 2430 |
| 401 | 20240618 | 122700 | 22164605950 | 40700 | 40700 | 40750 | 40700 | 3475 |
| 402 | 20240618 | 122600 | 22023168450 | 40750 | 40700 | 40750 | 40700 | 490 |
| 403 | 20240618 | 122500 | 22003223800 | 40700 | 40750 | 40750 | 40700 | 1771 |
| 404 | 20240618 | 122400 | 21931117300 | 40700 | 40800 | 40800 | 40700 | 3904 |
| 405 | 20240618 | 122300 | 21771983900 | 40850 | 40800 | 40850 | 40800 | 226 |
| 406 | 20240618 | 122200 | 21762762850 | 40850 | 40850 | 40850 | 40800 | 784 |
| 407 | 20240618 | 122100 | 21730740350 | 40800 | 40800 | 40850 | 40750 | 563 |
| 408 | 20240618 | 122000 | 21707771900 | 40800 | 40850 | 40850 | 40750 | 2106 |
| 409 | 20240618 | 121900 | 21621871900 | 40850 | 40850 | 40850 | 40800 | 370 |
| 410 | 20240618 | 121800 | 21606763700 | 40850 | 40900 | 40900 | 40800 | 1704 |
| 411 | 20240618 | 121700 | 21537120050 | 40900 | 40900 | 40950 | 40850 | 384 |
| 412 | 20240618 | 121600 | 21521412750 | 40900 | 40950 | 40950 | 40850 | 1283 |
| 413 | 20240618 | 121500 | 21468943200 | 40950 | 40850 | 40950 | 40800 | 1700 |
| 414 | 20240618 | 121400 | 21399461550 | 40800 | 40850 | 40850 | 40750 | 820 |
| 415 | 20240618 | 121300 | 21365992750 | 40750 | 40800 | 40850 | 40750 | 1629 |
| 416 | 20240618 | 121200 | 21299560150 | 40800 | 40750 | 40800 | 40700 | 1878 |
| 417 | 20240618 | 121100 | 21222987000 | 40750 | 40700 | 40800 | 40700 | 3535 |
| 418 | 20240618 | 121000 | 21079003850 | 40700 | 40750 | 40800 | 40700 | 1779 |
| 419 | 20240618 | 120900 | 21006529700 | 40800 | 40750 | 40800 | 40700 | 2458 |
| 420 | 20240618 | 120800 | 20906357150 | 40750 | 40750 | 40800 | 40700 | 3365 |
| 421 | 20240618 | 120700 | 20769232100 | 40750 | 40900 | 40950 | 40750 | 2941 |
| 422 | 20240618 | 120600 | 20649188000 | 40950 | 40800 | 40950 | 40800 | 3100 |
| 423 | 20240618 | 120500 | 20522440250 | 40800 | 41200 | 41200 | 40800 | 6244 |
| 424 | 20240618 | 120400 | 20266245550 | 41200 | 41150 | 41250 | 41150 | 323 |
| 425 | 20240618 | 120300 | 20252944550 | 41200 | 41200 | 41200 | 41150 | 755 |
| 426 | 20240618 | 120200 | 20221868250 | 41150 | 41150 | 41200 | 41100 | 1549 |
| 427 | 20240618 | 120100 | 20158151200 | 41150 | 41150 | 41200 | 41100 | 1577 |
| 428 | 20240618 | 120000 | 20093281750 | 41150 | 41200 | 41250 | 40900 | 36944 |
| 429 | 20240618 | 115900 | 18578038750 | 41300 | 41350 | 41400 | 41100 | 37803 |
| 430 | 20240618 | 115800 | 17022981000 | 41350 | 41350 | 41400 | 41300 | 739 |
| 431 | 20240618 | 115700 | 16992421000 | 41350 | 41400 | 41450 | 41250 | 12346 |
| 432 | 20240618 | 115600 | 16482712450 | 41400 | 41400 | 41450 | 41300 | 3924 |
| 433 | 20240618 | 115500 | 16320433200 | 41400 | 41400 | 41450 | 41350 | 780 |
| 434 | 20240618 | 115400 | 16288138300 | 41450 | 41400 | 41450 | 41400 | 1070 |
| 435 | 20240618 | 115300 | 16243836150 | 41400 | 41350 | 41450 | 41350 | 933 |
| 436 | 20240618 | 115200 | 16205246600 | 41400 | 41400 | 41450 | 41400 | 2909 |
| 437 | 20240618 | 115100 | 16084811400 | 41400 | 41450 | 41450 | 41400 | 1306 |
| 438 | 20240618 | 115000 | 16030736700 | 41450 | 41450 | 41500 | 41400 | 1597 |
| 439 | 20240618 | 114900 | 15964551550 | 41450 | 41500 | 41500 | 41450 | 3651 |
| 440 | 20240618 | 114800 | 15813196250 | 41450 | 41500 | 41550 | 41450 | 3704 |
| 441 | 20240618 | 114700 | 15659480900 | 41550 | 41500 | 41550 | 41500 | 276 |
| 442 | 20240618 | 114600 | 15648026200 | 41550 | 41500 | 41550 | 41500 | 381 |
| 443 | 20240618 | 114500 | 15632213500 | 41500 | 41500 | 41550 | 41500 | 172 |
| 444 | 20240618 | 114400 | 15625075350 | 41500 | 41500 | 41550 | 41500 | 746 |
| 445 | 20240618 | 114300 | 15594116300 | 41500 | 41500 | 41550 | 41500 | 1293 |
| 446 | 20240618 | 114200 | 15540456200 | 41500 | 41550 | 41600 | 41500 | 790 |
| 447 | 20240618 | 114100 | 15507645850 | 41550 | 41600 | 41600 | 41550 | 121 |
| 448 | 20240618 | 114000 | 15502618100 | 41550 | 41550 | 41600 | 41550 | 238 |
| 449 | 20240618 | 113900 | 15492728600 | 41550 | 41600 | 41600 | 41550 | 1928 |
| 450 | 20240618 | 113800 | 15412599250 | 41600 | 41650 | 41650 | 41600 | 435 |
| 451 | 20240618 | 113700 | 15394503000 | 41600 | 41600 | 41650 | 41600 | 276 |
| 452 | 20240618 | 113600 | 15383020850 | 41600 | 41650 | 41650 | 41600 | 525 |
| 453 | 20240618 | 113500 | 15361171000 | 41600 | 41650 | 41650 | 41600 | 534 |
| 454 | 20240618 | 113400 | 15338955000 | 41600 | 41600 | 41650 | 41600 | 204 |
| 455 | 20240618 | 113300 | 15330459350 | 41600 | 41650 | 41650 | 41600 | 146 |
| 456 | 20240618 | 113200 | 15324385450 | 41650 | 41600 | 41650 | 41600 | 498 |
| 457 | 20240618 | 113100 | 15303665750 | 41550 | 41500 | 41550 | 41450 | 1557 |
| 458 | 20240618 | 113000 | 15239036700 | 41500 | 41450 | 41500 | 41450 | 1178 |
| 459 | 20240618 | 112900 | 15190150450 | 41450 | 41450 | 41500 | 41450 | 728 |
| 460 | 20240618 | 112800 | 15159971400 | 41450 | 41450 | 41500 | 41450 | 2690 |
| 461 | 20240618 | 112700 | 15048356900 | 41450 | 41450 | 41500 | 41450 | 1943 |
| 462 | 20240618 | 112600 | 14967819450 | 41450 | 41450 | 41500 | 41450 | 1208 |
| 463 | 20240618 | 112500 | 14917746800 | 41500 | 41450 | 41500 | 41450 | 435 |
| 464 | 20240618 | 112400 | 14899715050 | 41500 | 41450 | 41500 | 41450 | 3171 |
| 465 | 20240618 | 112300 | 14768274400 | 41500 | 41450 | 41500 | 41450 | 1814 |
| 466 | 20240618 | 112200 | 14693080650 | 41450 | 41550 | 41550 | 41450 | 2964 |
| 467 | 20240618 | 112100 | 14570089300 | 41500 | 41550 | 41550 | 41500 | 895 |
| 468 | 20240618 | 112000 | 14532919500 | 41550 | 41500 | 41550 | 41500 | 204 |
| 469 | 20240618 | 111900 | 14524453200 | 41500 | 41550 | 41550 | 41500 | 783 |
| 470 | 20240618 | 111800 | 14491927250 | 41550 | 41500 | 41550 | 41500 | 1142 |
| 471 | 20240618 | 111700 | 14444485200 | 41550 | 41600 | 41600 | 41500 | 818 |
| 472 | 20240618 | 111600 | 14410495550 | 41550 | 41550 | 41600 | 41550 | 1380 |
| 473 | 20240618 | 111500 | 14353142000 | 41500 | 41500 | 41550 | 41500 | 123 |
| 474 | 20240618 | 111400 | 14348037400 | 41500 | 41500 | 41550 | 41500 | 832 |
| 475 | 20240618 | 111300 | 14313506300 | 41500 | 41500 | 41550 | 41500 | 2565 |
| 476 | 20240618 | 111200 | 14207047850 | 41500 | 41600 | 41650 | 41500 | 4489 |
| 477 | 20240618 | 111100 | 14020436150 | 41600 | 41650 | 41650 | 41600 | 345 |
| 478 | 20240618 | 111000 | 14006067850 | 41650 | 41650 | 41650 | 41600 | 395 |
| 479 | 20240618 | 110900 | 13989620150 | 41650 | 41750 | 41750 | 41600 | 2659 |
| 480 | 20240618 | 110800 | 13878739850 | 41700 | 41700 | 41750 | 41700 | 598 |
| 481 | 20240618 | 110700 | 13853795150 | 41700 | 41600 | 41700 | 41550 | 989 |
| 482 | 20240618 | 110600 | 13812623150 | 41550 | 41500 | 41600 | 41500 | 1456 |
| 483 | 20240618 | 110500 | 13752147750 | 41550 | 41500 | 41550 | 41500 | 2147 |
| 484 | 20240618 | 110400 | 13663038700 | 41550 | 41600 | 41650 | 41500 | 9691 |
| 485 | 20240618 | 110300 | 13260141600 | 41600 | 41600 | 41650 | 41600 | 431 |
| 486 | 20240618 | 110200 | 13242205600 | 41650 | 41650 | 41700 | 41600 | 1797 |
| 487 | 20240618 | 110100 | 13167370200 | 41650 | 41650 | 41700 | 41650 | 575 |
| 488 | 20240618 | 110000 | 13143413250 | 41700 | 41650 | 41700 | 41650 | 4860 |
| 489 | 20240618 | 105900 | 12940850950 | 41650 | 41650 | 41700 | 41650 | 1887 |
| 490 | 20240618 | 105800 | 12862242050 | 41700 | 41700 | 41750 | 41700 | 1489 |
| 491 | 20240618 | 105700 | 12800150650 | 41700 | 41750 | 41750 | 41700 | 881 |
| 492 | 20240618 | 105600 | 12763375000 | 41700 | 41700 | 41750 | 41700 | 412 |
| 493 | 20240618 | 105500 | 12746190600 | 41700 | 41700 | 41750 | 41700 | 749 |
| 494 | 20240618 | 105400 | 12714956600 | 41700 | 41700 | 41700 | 41700 | 595 |
| 495 | 20240618 | 105300 | 12690145100 | 41700 | 41700 | 41750 | 41700 | 323 |
| 496 | 20240618 | 105200 | 12676675850 | 41700 | 41700 | 41750 | 41700 | 3351 |
| 497 | 20240618 | 105100 | 12536924650 | 41700 | 41750 | 41750 | 41700 | 837 |
| 498 | 20240618 | 105000 | 12501996950 | 41750 | 41750 | 41800 | 41750 | 2407 |
| 499 | 20240618 | 104900 | 12401500500 | 41800 | 41800 | 41800 | 41750 | 1717 |
| 500 | 20240618 | 104800 | 12329797900 | 41800 | 41800 | 41800 | 41750 | 606 |
| 501 | 20240618 | 104700 | 12304490050 | 41800 | 41850 | 41900 | 41750 | 8264 |
| 502 | 20240618 | 104600 | 11958814800 | 41850 | 41850 | 41900 | 41850 | 983 |
| 503 | 20240618 | 104500 | 11917663600 | 41850 | 41900 | 41900 | 41850 | 505 |
| 504 | 20240618 | 104400 | 11896528500 | 41900 | 41900 | 41900 | 41850 | 3605 |
| 505 | 20240618 | 104300 | 11745503700 | 41900 | 42000 | 42000 | 41900 | 2578 |
| 506 | 20240618 | 104200 | 11637427600 | 41950 | 42000 | 42000 | 41950 | 2104 |
| 507 | 20240618 | 104100 | 11549126100 | 41950 | 42000 | 42000 | 41950 | 4165 |
| 508 | 20240618 | 104000 | 11374217700 | 42000 | 42050 | 42050 | 42000 | 1155 |
| 509 | 20240618 | 103900 | 11325675150 | 42050 | 42050 | 42050 | 42000 | 254 |
| 510 | 20240618 | 103800 | 11314995300 | 42050 | 42000 | 42100 | 42000 | 1362 |
| 511 | 20240618 | 103700 | 11257724950 | 42000 | 42100 | 42100 | 42000 | 4203 |
| 512 | 20240618 | 103600 | 11080943100 | 42100 | 42200 | 42200 | 42100 | 2982 |
| 513 | 20240618 | 103500 | 10955185150 | 42200 | 42250 | 42250 | 42200 | 182 |
| 514 | 20240618 | 103400 | 10947502850 | 42250 | 42200 | 42250 | 42200 | 707 |
| 515 | 20240618 | 103300 | 10917664400 | 42150 | 42250 | 42250 | 42150 | 339 |
| 516 | 20240618 | 103200 | 10903360400 | 42200 | 42200 | 42250 | 42150 | 1512 |
| 517 | 20240618 | 103100 | 10839550100 | 42150 | 42150 | 42200 | 42100 | 325 |
| 518 | 20240618 | 103000 | 10825849100 | 42150 | 42150 | 42200 | 42150 | 917 |
| 519 | 20240618 | 102900 | 10787189350 | 42200 | 42100 | 42200 | 42100 | 1445 |
| 520 | 20240618 | 102800 | 10726341750 | 42050 | 42050 | 42100 | 42050 | 330 |
| 521 | 20240618 | 102700 | 10712456850 | 42050 | 42150 | 42150 | 42050 | 3154 |
| 522 | 20240618 | 102600 | 10579662050 | 42150 | 42200 | 42200 | 42150 | 1816 |
| 523 | 20240618 | 102500 | 10503088600 | 42200 | 42250 | 42300 | 42200 | 1662 |
| 524 | 20240618 | 102400 | 10432869450 | 42250 | 42300 | 42300 | 42250 | 913 |
| 525 | 20240618 | 102300 | 10394263000 | 42300 | 42300 | 42350 | 42250 | 3140 |
| 526 | 20240618 | 102200 | 10261508350 | 42250 | 42250 | 42300 | 42250 | 1602 |
| 527 | 20240618 | 102100 | 10193820350 | 42250 | 42300 | 42300 | 42250 | 1101 |
| 528 | 20240618 | 102000 | 10147292400 | 42300 | 42350 | 42350 | 42300 | 931 |
| 529 | 20240618 | 101900 | 10107902050 | 42300 | 42250 | 42350 | 42200 | 8810 |
| 530 | 20240618 | 101800 | 9735645100 | 42200 | 42250 | 42250 | 42200 | 1563 |
| 531 | 20240618 | 101700 | 9669684550 | 42200 | 42250 | 42250 | 42200 | 523 |
| 532 | 20240618 | 101600 | 9647589850 | 42200 | 42200 | 42250 | 42150 | 1890 |
| 533 | 20240618 | 101500 | 9567826150 | 42200 | 42200 | 42200 | 42150 | 441 |
| 534 | 20240618 | 101400 | 9549235450 | 42150 | 42150 | 42200 | 42150 | 1149 |
| 535 | 20240618 | 101300 | 9500796600 | 42150 | 42200 | 42200 | 42150 | 1212 |
| 536 | 20240618 | 101200 | 9449710700 | 42150 | 42250 | 42250 | 42150 | 2851 |
| 537 | 20240618 | 101100 | 9329392150 | 42200 | 42250 | 42300 | 42200 | 618 |
| 538 | 20240618 | 101000 | 9303282600 | 42250 | 42250 | 42300 | 42200 | 2436 |
| 539 | 20240618 | 100900 | 9200341700 | 42250 | 42200 | 42250 | 42150 | 4040 |
| 540 | 20240618 | 100800 | 9029818050 | 42150 | 42100 | 42200 | 42050 | 3511 |
| 541 | 20240618 | 100700 | 8881905100 | 42050 | 42050 | 42100 | 42050 | 1273 |
| 542 | 20240618 | 100600 | 8828375400 | 42000 | 42000 | 42050 | 42000 | 1369 |
| 543 | 20240618 | 100500 | 8770868350 | 42000 | 42000 | 42050 | 42000 | 639 |
| 544 | 20240618 | 100400 | 8744028300 | 42000 | 42000 | 42050 | 42000 | 525 |
| 545 | 20240618 | 100300 | 8721971150 | 42050 | 42050 | 42100 | 41950 | 929 |
| 546 | 20240618 | 100200 | 8682910850 | 42050 | 41900 | 42050 | 41900 | 1735 |
| 547 | 20240618 | 100100 | 8610041100 | 41950 | 41950 | 42000 | 41900 | 1338 |
| 548 | 20240618 | 100000 | 8553919500 | 41950 | 42050 | 42050 | 41950 | 2764 |
| 549 | 20240618 | 095900 | 8437870050 | 42000 | 42050 | 42050 | 42000 | 1565 |
| 550 | 20240618 | 095800 | 8372081500 | 42050 | 42100 | 42150 | 42050 | 2023 |
| 551 | 20240618 | 095700 | 8286854300 | 42150 | 42100 | 42150 | 42100 | 915 |
| 552 | 20240618 | 095600 | 8248326250 | 42100 | 42100 | 42150 | 42100 | 1056 |
| 553 | 20240618 | 095500 | 8203868150 | 42100 | 42100 | 42150 | 42100 | 1322 |
| 554 | 20240618 | 095400 | 8148205800 | 42100 | 42100 | 42150 | 42050 | 987 |
| 555 | 20240618 | 095300 | 8106657950 | 42100 | 42100 | 42150 | 42100 | 809 |
| 556 | 20240618 | 095200 | 8072588000 | 42150 | 42150 | 42200 | 42100 | 3731 |
| 557 | 20240618 | 095100 | 7915346050 | 42100 | 42200 | 42200 | 42100 | 2873 |
| 558 | 20240618 | 095000 | 7794226150 | 42150 | 42200 | 42250 | 42150 | 658 |
| 559 | 20240618 | 094900 | 7766453450 | 42200 | 42250 | 42250 | 42200 | 1193 |
| 560 | 20240618 | 094800 | 7716107100 | 42200 | 42200 | 42250 | 42200 | 3009 |
| 561 | 20240618 | 094700 | 7589027200 | 42200 | 42200 | 42250 | 42200 | 3058 |
| 562 | 20240618 | 094600 | 7459936000 | 42200 | 42200 | 42250 | 42200 | 2342 |
| 563 | 20240618 | 094500 | 7361086600 | 42200 | 42150 | 42200 | 42100 | 1004 |
| 564 | 20240618 | 094400 | 7318749900 | 42150 | 42100 | 42200 | 42100 | 3802 |
| 565 | 20240618 | 094300 | 7158587350 | 42150 | 41950 | 42150 | 41900 | 4185 |
| 566 | 20240618 | 094200 | 6982788000 | 41950 | 41950 | 42000 | 41900 | 642 |
| 567 | 20240618 | 094100 | 6955851650 | 41950 | 42000 | 42000 | 41950 | 1032 |
| 568 | 20240618 | 094000 | 6912523150 | 42000 | 41950 | 42000 | 41950 | 1286 |
| 569 | 20240618 | 093900 | 6858511250 | 42000 | 41900 | 42000 | 41850 | 2375 |
| 570 | 20240618 | 093800 | 6758908350 | 41900 | 41950 | 41950 | 41900 | 1293 |
| 571 | 20240618 | 093700 | 6704683650 | 41950 | 41950 | 42050 | 41900 | 1594 |
| 572 | 20240618 | 093600 | 6637742400 | 41950 | 41950 | 42050 | 41900 | 1775 |
| 573 | 20240618 | 093500 | 6563225850 | 41950 | 41900 | 42000 | 41900 | 1559 |
| 574 | 20240618 | 093400 | 6497836750 | 41900 | 41900 | 41950 | 41900 | 953 |
| 575 | 20240618 | 093300 | 6457899050 | 41900 | 41850 | 41950 | 41850 | 1605 |
| 576 | 20240618 | 093200 | 6390654200 | 41900 | 41750 | 41900 | 41700 | 3930 |
| 577 | 20240618 | 093100 | 6226454600 | 41700 | 41750 | 41800 | 41700 | 1464 |
| 578 | 20240618 | 093000 | 6165379250 | 41750 | 41800 | 41850 | 41750 | 3155 |
| 579 | 20240618 | 092900 | 6033536350 | 41850 | 41750 | 41900 | 41750 | 2225 |
| 580 | 20240618 | 092800 | 5940535150 | 41750 | 41800 | 41850 | 41750 | 1205 |
| 581 | 20240618 | 092700 | 5890176050 | 41800 | 41800 | 41900 | 41750 | 2399 |
| 582 | 20240618 | 092600 | 5789876700 | 41800 | 41700 | 41800 | 41700 | 470 |
| 583 | 20240618 | 092500 | 5770235700 | 41800 | 41850 | 41850 | 41700 | 3145 |
| 584 | 20240618 | 092400 | 5638912600 | 41800 | 41700 | 41800 | 41650 | 3177 |
| 585 | 20240618 | 092300 | 5506392800 | 41650 | 41600 | 41700 | 41600 | 4306 |
| 586 | 20240618 | 092200 | 5327083950 | 41600 | 41650 | 41750 | 41600 | 3717 |
| 587 | 20240618 | 092100 | 5172230050 | 41650 | 41750 | 41750 | 41650 | 5969 |
| 588 | 20240618 | 092000 | 4923399200 | 41800 | 41800 | 41850 | 41700 | 8675 |
| 589 | 20240618 | 091900 | 4560862300 | 41850 | 41950 | 41950 | 41800 | 6119 |
| 590 | 20240618 | 091800 | 4304847000 | 41900 | 42150 | 42150 | 41900 | 9445 |
| 591 | 20240618 | 091700 | 3907623400 | 42150 | 42200 | 42200 | 42100 | 2491 |
| 592 | 20240618 | 091600 | 3802612850 | 42200 | 42150 | 42200 | 42100 | 2817 |
| 593 | 20240618 | 091500 | 3683798550 | 42150 | 42250 | 42300 | 42150 | 3077 |
| 594 | 20240618 | 091400 | 3553868400 | 42300 | 42250 | 42350 | 42200 | 4432 |
| 595 | 20240618 | 091300 | 3366634500 | 42350 | 42250 | 42400 | 42200 | 2440 |
| 596 | 20240618 | 091200 | 3263395300 | 42250 | 42300 | 42300 | 42200 | 2097 |
| 597 | 20240618 | 091100 | 3174821000 | 42300 | 42400 | 42450 | 42300 | 6867 |
| 598 | 20240618 | 091000 | 2883822650 | 42400 | 42300 | 42450 | 42300 | 6182 |
| 599 | 20240618 | 090900 | 2621916950 | 42300 | 42200 | 42300 | 42150 | 4582 |
| 600 | 20240618 | 090800 | 2428565950 | 42200 | 42350 | 42400 | 42200 | 5453 |
| 601 | 20240618 | 090700 | 2197829800 | 42350 | 42400 | 42450 | 42250 | 10428 |
| 602 | 20240618 | 090600 | 1755895650 | 42400 | 42050 | 42400 | 42000 | 11356 |
| 603 | 20240618 | 090500 | 1276066750 | 42000 | 41900 | 42100 | 41900 | 3184 |
| 604 | 20240618 | 090400 | 1142474300 | 41950 | 41850 | 42000 | 41850 | 2426 |
| 605 | 20240618 | 090300 | 1040814350 | 41900 | 42100 | 42150 | 41800 | 5394 |
| 606 | 20240618 | 090200 | 814211450 | 42100 | 41950 | 42100 | 41800 | 4180 |
| 607 | 20240618 | 090100 | 638713200 | 42000 | 41900 | 42050 | 41700 | 6862 |
| 608 | 20240618 | 090000 | 351365150 | 41900 | 41900 | 41900 | 41800 | 8327 |