36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 3 | 20240618 | 191700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 4 | 20240618 | 191600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 5 | 20240618 | 191500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 6 | 20240618 | 191400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 7 | 20240618 | 191300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 8 | 20240618 | 191200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 9 | 20240618 | 191100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 10 | 20240618 | 191000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 11 | 20240618 | 190900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 12 | 20240618 | 190800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 13 | 20240618 | 190700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 14 | 20240618 | 190600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 15 | 20240618 | 190500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 16 | 20240618 | 190400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 17 | 20240618 | 190300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 18 | 20240618 | 190200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 19 | 20240618 | 190100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 20 | 20240618 | 190000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 21 | 20240618 | 185900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 22 | 20240618 | 185800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 23 | 20240618 | 185700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 24 | 20240618 | 185600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 25 | 20240618 | 185500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 26 | 20240618 | 185400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 27 | 20240618 | 185300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 28 | 20240618 | 185200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 29 | 20240618 | 185100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 30 | 20240618 | 185000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 31 | 20240618 | 184900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 32 | 20240618 | 184800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 33 | 20240618 | 184700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 34 | 20240618 | 184600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 35 | 20240618 | 184500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 36 | 20240618 | 184400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 37 | 20240618 | 184300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 38 | 20240618 | 184200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 39 | 20240618 | 184100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 40 | 20240618 | 184000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 41 | 20240618 | 183900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 42 | 20240618 | 183800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 43 | 20240618 | 183700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 44 | 20240618 | 183600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 45 | 20240618 | 183500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 46 | 20240618 | 183400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 47 | 20240618 | 183300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 48 | 20240618 | 183200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 49 | 20240618 | 183100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 50 | 20240618 | 183000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 51 | 20240618 | 182900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 52 | 20240618 | 182800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 53 | 20240618 | 182700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 54 | 20240618 | 182600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 55 | 20240618 | 182500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 56 | 20240618 | 182400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 57 | 20240618 | 182300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 58 | 20240618 | 182200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 59 | 20240618 | 182100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 60 | 20240618 | 182000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 61 | 20240618 | 181900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 62 | 20240618 | 181800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 63 | 20240618 | 181700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 64 | 20240618 | 181600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 65 | 20240618 | 181500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 66 | 20240618 | 181400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 67 | 20240618 | 181300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 68 | 20240618 | 181200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 69 | 20240618 | 181100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 70 | 20240618 | 181000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 71 | 20240618 | 180900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 72 | 20240618 | 180800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 73 | 20240618 | 180700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 74 | 20240618 | 180600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 75 | 20240618 | 180500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 76 | 20240618 | 180400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 77 | 20240618 | 180300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 78 | 20240618 | 180200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 79 | 20240618 | 180100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 80 | 20240618 | 180000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 81 | 20240618 | 175900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 82 | 20240618 | 175800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 83 | 20240618 | 175700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 84 | 20240618 | 175600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 85 | 20240618 | 175500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 86 | 20240618 | 175400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 87 | 20240618 | 175300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 88 | 20240618 | 175200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 89 | 20240618 | 175100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 90 | 20240618 | 175000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 91 | 20240618 | 174900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 92 | 20240618 | 174800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 93 | 20240618 | 174700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 94 | 20240618 | 174600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 95 | 20240618 | 174500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 96 | 20240618 | 174400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 97 | 20240618 | 174300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 98 | 20240618 | 174200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 99 | 20240618 | 174100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 100 | 20240618 | 174000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 101 | 20240618 | 173900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 102 | 20240618 | 173800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 103 | 20240618 | 173700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 104 | 20240618 | 173600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 105 | 20240618 | 173500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 106 | 20240618 | 173400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 107 | 20240618 | 173300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 108 | 20240618 | 173200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 109 | 20240618 | 173100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 110 | 20240618 | 173000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 111 | 20240618 | 172900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 112 | 20240618 | 172800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 113 | 20240618 | 172700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 114 | 20240618 | 172600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 115 | 20240618 | 172500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 116 | 20240618 | 172400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 117 | 20240618 | 172300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 118 | 20240618 | 172200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 119 | 20240618 | 172100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 120 | 20240618 | 172000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 121 | 20240618 | 171900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 122 | 20240618 | 171800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 123 | 20240618 | 171700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 124 | 20240618 | 171600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 125 | 20240618 | 171500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 126 | 20240618 | 171400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 127 | 20240618 | 171300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 128 | 20240618 | 171200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 129 | 20240618 | 171100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 130 | 20240618 | 171000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 131 | 20240618 | 170900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 132 | 20240618 | 170800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 133 | 20240618 | 170700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 134 | 20240618 | 170600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 135 | 20240618 | 170500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 136 | 20240618 | 170400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 137 | 20240618 | 170300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 138 | 20240618 | 170200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 139 | 20240618 | 170100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 140 | 20240618 | 170000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 141 | 20240618 | 165900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 142 | 20240618 | 165800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 143 | 20240618 | 165700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 144 | 20240618 | 165600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 145 | 20240618 | 165500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 146 | 20240618 | 165400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 147 | 20240618 | 165300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 148 | 20240618 | 165200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 149 | 20240618 | 165100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 150 | 20240618 | 165000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 151 | 20240618 | 164900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 152 | 20240618 | 164800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 153 | 20240618 | 164700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 154 | 20240618 | 164600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 155 | 20240618 | 164500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 156 | 20240618 | 164400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 157 | 20240618 | 164300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 158 | 20240618 | 164200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 159 | 20240618 | 164100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 160 | 20240618 | 164000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 161 | 20240618 | 163900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 162 | 20240618 | 163800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 163 | 20240618 | 163700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 164 | 20240618 | 163600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 165 | 20240618 | 163500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 166 | 20240618 | 163400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 167 | 20240618 | 163300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 168 | 20240618 | 163200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 169 | 20240618 | 163100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 170 | 20240618 | 163000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 171 | 20240618 | 162900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 172 | 20240618 | 162800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 173 | 20240618 | 162700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 174 | 20240618 | 162600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 175 | 20240618 | 162500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 176 | 20240618 | 162400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 177 | 20240618 | 162300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 178 | 20240618 | 162200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 179 | 20240618 | 162100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 180 | 20240618 | 162000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 181 | 20240618 | 161900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 182 | 20240618 | 161800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 183 | 20240618 | 161700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 184 | 20240618 | 161600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 185 | 20240618 | 161500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 186 | 20240618 | 161400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 187 | 20240618 | 161300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 188 | 20240618 | 161200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 189 | 20240618 | 161100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 190 | 20240618 | 161000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 191 | 20240618 | 160900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 192 | 20240618 | 160800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 193 | 20240618 | 160700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 194 | 20240618 | 160600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 195 | 20240618 | 160500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 196 | 20240618 | 160400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 197 | 20240618 | 160300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 198 | 20240618 | 160200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 199 | 20240618 | 160100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 200 | 20240618 | 160000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 201 | 20240618 | 155900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 202 | 20240618 | 155800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 203 | 20240618 | 155700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 204 | 20240618 | 155600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 205 | 20240618 | 155500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 206 | 20240618 | 155400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 207 | 20240618 | 155300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 208 | 20240618 | 155200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 209 | 20240618 | 155100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 210 | 20240618 | 155000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 211 | 20240618 | 154900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 212 | 20240618 | 154800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 213 | 20240618 | 154700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 214 | 20240618 | 154600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 215 | 20240618 | 154500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 216 | 20240618 | 154400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 217 | 20240618 | 154300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 218 | 20240618 | 154200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 219 | 20240618 | 154100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 220 | 20240618 | 154000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 221 | 20240618 | 153900 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 222 | 20240618 | 153800 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 223 | 20240618 | 153700 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 224 | 20240618 | 153600 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 225 | 20240618 | 153500 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 226 | 20240618 | 153400 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 227 | 20240618 | 153300 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 228 | 20240618 | 153200 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 229 | 20240618 | 153100 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 0 |
| 230 | 20240618 | 153000 | 12918656100 | 183900 | 183900 | 183900 | 183900 | 2382 |
| 231 | 20240618 | 152900 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 232 | 20240618 | 152800 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 233 | 20240618 | 152700 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 234 | 20240618 | 152600 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 235 | 20240618 | 152500 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 236 | 20240618 | 152400 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 237 | 20240618 | 152300 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 238 | 20240618 | 152200 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 239 | 20240618 | 152100 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 240 | 20240618 | 152000 | 12480606300 | 184000 | 184000 | 184000 | 184000 | 0 |
| 241 | 20240618 | 151900 | 12480606300 | 184000 | 184200 | 184200 | 184000 | 88 |
| 242 | 20240618 | 151800 | 12464399800 | 184200 | 184100 | 184300 | 184100 | 51 |
| 243 | 20240618 | 151700 | 12455006400 | 184100 | 184200 | 184300 | 184100 | 183 |
| 244 | 20240618 | 151600 | 12421286400 | 184300 | 184100 | 184300 | 184100 | 203 |
| 245 | 20240618 | 151500 | 12383893500 | 184200 | 184200 | 184300 | 184000 | 202 |
| 246 | 20240618 | 151400 | 12346678700 | 184400 | 184300 | 184400 | 184100 | 207 |
| 247 | 20240618 | 151300 | 12308522800 | 184300 | 183800 | 184300 | 183800 | 230 |
| 248 | 20240618 | 151200 | 12266193200 | 183900 | 184100 | 184100 | 183800 | 183 |
| 249 | 20240618 | 151100 | 12232520800 | 184100 | 183600 | 184100 | 183600 | 139 |
| 250 | 20240618 | 151000 | 12206956500 | 183700 | 183700 | 183800 | 183500 | 422 |
| 251 | 20240618 | 150900 | 12129458100 | 183800 | 183700 | 183800 | 183500 | 559 |
| 252 | 20240618 | 150800 | 12026812300 | 183700 | 183600 | 183900 | 183600 | 137 |
| 253 | 20240618 | 150700 | 12001635500 | 183700 | 183700 | 183800 | 183600 | 135 |
| 254 | 20240618 | 150600 | 11976838500 | 183800 | 184000 | 184100 | 183700 | 285 |
| 255 | 20240618 | 150500 | 11924446700 | 184000 | 184000 | 184100 | 184000 | 212 |
| 256 | 20240618 | 150400 | 11885433700 | 184000 | 184300 | 184300 | 184000 | 105 |
| 257 | 20240618 | 150300 | 11866097400 | 184300 | 183900 | 184300 | 183800 | 171 |
| 258 | 20240618 | 150200 | 11834632800 | 183800 | 183900 | 184000 | 183700 | 210 |
| 259 | 20240618 | 150100 | 11796019600 | 183900 | 184100 | 184100 | 183900 | 230 |
| 260 | 20240618 | 150000 | 11753698900 | 184000 | 184300 | 184500 | 184000 | 187 |
| 261 | 20240618 | 145900 | 11719232700 | 184400 | 184200 | 184400 | 184100 | 158 |
| 262 | 20240618 | 145800 | 11690119700 | 184200 | 184000 | 184200 | 184000 | 176 |
| 263 | 20240618 | 145700 | 11657723200 | 184100 | 184100 | 184200 | 184000 | 185 |
| 264 | 20240618 | 145600 | 11623676000 | 184100 | 184400 | 184500 | 184000 | 527 |
| 265 | 20240618 | 145500 | 11526571900 | 184400 | 184600 | 184600 | 184300 | 773 |
| 266 | 20240618 | 145400 | 11384006800 | 184500 | 184500 | 184500 | 184400 | 238 |
| 267 | 20240618 | 145300 | 11340099400 | 184400 | 184000 | 184400 | 184000 | 427 |
| 268 | 20240618 | 145200 | 11261382600 | 184000 | 183900 | 184200 | 183900 | 203 |
| 269 | 20240618 | 145100 | 11224008100 | 183900 | 184200 | 184300 | 183800 | 260 |
| 270 | 20240618 | 145000 | 11176167600 | 184200 | 184300 | 184300 | 184000 | 200 |
| 271 | 20240618 | 144900 | 11139331500 | 184200 | 184200 | 184200 | 184000 | 273 |
| 272 | 20240618 | 144800 | 11089078600 | 184100 | 184100 | 184200 | 184000 | 256 |
| 273 | 20240618 | 144700 | 11041955300 | 184100 | 184200 | 184200 | 184100 | 248 |
| 274 | 20240618 | 144600 | 10996286400 | 184100 | 184200 | 184200 | 184000 | 236 |
| 275 | 20240618 | 144500 | 10952827900 | 184100 | 184000 | 184200 | 183900 | 201 |
| 276 | 20240618 | 144400 | 10915832400 | 184000 | 184200 | 184300 | 184000 | 363 |
| 277 | 20240618 | 144300 | 10848960800 | 184300 | 184200 | 184300 | 184100 | 195 |
| 278 | 20240618 | 144200 | 10813031800 | 184300 | 184200 | 184300 | 184100 | 431 |
| 279 | 20240618 | 144100 | 10733639500 | 184200 | 184100 | 184200 | 184100 | 168 |
| 280 | 20240618 | 144000 | 10702697800 | 184200 | 184000 | 184200 | 184000 | 181 |
| 281 | 20240618 | 143900 | 10669374500 | 184000 | 184200 | 184300 | 184000 | 356 |
| 282 | 20240618 | 143800 | 10603802000 | 184300 | 184100 | 184300 | 184100 | 162 |
| 283 | 20240618 | 143700 | 10573957000 | 184100 | 184100 | 184200 | 183900 | 481 |
| 284 | 20240618 | 143600 | 10485411600 | 184200 | 184200 | 184300 | 184100 | 219 |
| 285 | 20240618 | 143500 | 10445063000 | 184000 | 183900 | 184200 | 183900 | 384 |
| 286 | 20240618 | 143400 | 10374405500 | 183900 | 183900 | 184000 | 183900 | 226 |
| 287 | 20240618 | 143300 | 10332828900 | 184000 | 183800 | 184000 | 183700 | 170 |
| 288 | 20240618 | 143200 | 10301572600 | 183900 | 183800 | 183900 | 183700 | 239 |
| 289 | 20240618 | 143100 | 10257635600 | 183700 | 183900 | 183900 | 183700 | 194 |
| 290 | 20240618 | 143000 | 10221978800 | 183900 | 183700 | 183900 | 183700 | 160 |
| 291 | 20240618 | 142900 | 10192571000 | 183700 | 183800 | 183800 | 183500 | 420 |
| 292 | 20240618 | 142800 | 10115456800 | 183800 | 183600 | 183800 | 183600 | 165 |
| 293 | 20240618 | 142700 | 10085152800 | 183600 | 183900 | 184000 | 183500 | 229 |
| 294 | 20240618 | 142600 | 10043092400 | 183800 | 183500 | 183900 | 183500 | 160 |
| 295 | 20240618 | 142500 | 10013679300 | 183500 | 183900 | 184000 | 183500 | 279 |
| 296 | 20240618 | 142400 | 9962388100 | 183800 | 183800 | 183900 | 183600 | 128 |
| 297 | 20240618 | 142300 | 9938861500 | 183600 | 183800 | 183900 | 183600 | 194 |
| 298 | 20240618 | 142200 | 9903206000 | 183800 | 183800 | 183900 | 183700 | 195 |
| 299 | 20240618 | 142100 | 9867367100 | 183800 | 183700 | 183800 | 183600 | 226 |
| 300 | 20240618 | 142000 | 9825836100 | 183800 | 183500 | 183800 | 183500 | 218 |
| 301 | 20240618 | 141900 | 9785791400 | 183500 | 183700 | 183700 | 183400 | 145 |
| 302 | 20240618 | 141800 | 9759170600 | 183500 | 183600 | 183700 | 183500 | 189 |
| 303 | 20240618 | 141700 | 9724466100 | 183600 | 183600 | 183700 | 183500 | 229 |
| 304 | 20240618 | 141600 | 9682415100 | 183600 | 183700 | 183700 | 183400 | 204 |
| 305 | 20240618 | 141500 | 9644957600 | 183600 | 183500 | 183600 | 183400 | 207 |
| 306 | 20240618 | 141400 | 9606964100 | 183500 | 183400 | 183600 | 183300 | 190 |
| 307 | 20240618 | 141300 | 9572102600 | 183200 | 183200 | 183400 | 183200 | 282 |
| 308 | 20240618 | 141200 | 9520413700 | 183300 | 183100 | 183300 | 183100 | 212 |
| 309 | 20240618 | 141100 | 9481573400 | 183200 | 183000 | 183200 | 183000 | 149 |
| 310 | 20240618 | 141000 | 9454293100 | 183100 | 183100 | 183200 | 183000 | 308 |
| 311 | 20240618 | 140900 | 9397910800 | 183100 | 183100 | 183200 | 183000 | 190 |
| 312 | 20240618 | 140800 | 9363114600 | 183100 | 182700 | 183100 | 182700 | 141 |
| 313 | 20240618 | 140700 | 9337313200 | 183000 | 182900 | 183000 | 182700 | 330 |
| 314 | 20240618 | 140600 | 9276987600 | 182900 | 182900 | 183100 | 182900 | 236 |
| 315 | 20240618 | 140500 | 9233806200 | 183000 | 183000 | 183100 | 182900 | 219 |
| 316 | 20240618 | 140400 | 9193719300 | 183000 | 183100 | 183300 | 182900 | 287 |
| 317 | 20240618 | 140300 | 9141179700 | 183000 | 183200 | 183300 | 183000 | 171 |
| 318 | 20240618 | 140200 | 9109850500 | 183200 | 183200 | 183300 | 183000 | 228 |
| 319 | 20240618 | 140100 | 9068092300 | 183200 | 183200 | 183200 | 183000 | 175 |
| 320 | 20240618 | 140000 | 9036039700 | 183200 | 183200 | 183300 | 183000 | 206 |
| 321 | 20240618 | 135900 | 8998315800 | 183000 | 183200 | 183200 | 182900 | 154 |
| 322 | 20240618 | 135800 | 8970120800 | 183000 | 183100 | 183200 | 182700 | 378 |
| 323 | 20240618 | 135700 | 8900947200 | 183000 | 183100 | 183300 | 182800 | 239 |
| 324 | 20240618 | 135600 | 8857192200 | 183100 | 182900 | 183300 | 182900 | 171 |
| 325 | 20240618 | 135500 | 8825884800 | 182900 | 183200 | 183200 | 182800 | 172 |
| 326 | 20240618 | 135400 | 8794394600 | 183100 | 183100 | 183200 | 182600 | 188 |
| 327 | 20240618 | 135300 | 8759996800 | 183000 | 183100 | 183200 | 182600 | 188 |
| 328 | 20240618 | 135200 | 8725634700 | 183100 | 182900 | 183100 | 182800 | 263 |
| 329 | 20240618 | 135100 | 8677506500 | 183000 | 183000 | 183200 | 182900 | 186 |
| 330 | 20240618 | 135000 | 8643464700 | 183100 | 183100 | 183200 | 183000 | 220 |
| 331 | 20240618 | 134900 | 8603190400 | 183000 | 183100 | 183100 | 182900 | 147 |
| 332 | 20240618 | 134800 | 8576283600 | 183000 | 182800 | 183200 | 182800 | 170 |
| 333 | 20240618 | 134700 | 8545171900 | 182800 | 182700 | 183100 | 182700 | 211 |
| 334 | 20240618 | 134600 | 8506562100 | 182700 | 182900 | 183000 | 182500 | 199 |
| 335 | 20240618 | 134500 | 8470176800 | 182800 | 183000 | 183000 | 182800 | 259 |
| 336 | 20240618 | 134400 | 8422796500 | 183000 | 182900 | 183200 | 182900 | 1400 |
| 337 | 20240618 | 134300 | 8166673800 | 182800 | 182400 | 182900 | 182200 | 193 |
| 338 | 20240618 | 134200 | 8131436900 | 182400 | 182100 | 182600 | 182100 | 181 |
| 339 | 20240618 | 134100 | 8098421100 | 182100 | 182800 | 182900 | 181800 | 202 |
| 340 | 20240618 | 134000 | 8061588100 | 182800 | 182600 | 182800 | 182600 | 156 |
| 341 | 20240618 | 133900 | 8033088300 | 182600 | 182800 | 182900 | 182600 | 137 |
| 342 | 20240618 | 133800 | 8008045400 | 182700 | 182900 | 182900 | 182700 | 124 |
| 343 | 20240618 | 133700 | 7985374500 | 182800 | 182700 | 182900 | 182700 | 162 |
| 344 | 20240618 | 133600 | 7955762400 | 182700 | 182800 | 182800 | 182700 | 148 |
| 345 | 20240618 | 133500 | 7928711100 | 182700 | 182700 | 182800 | 182700 | 149 |
| 346 | 20240618 | 133400 | 7901480600 | 182700 | 182900 | 182900 | 182700 | 167 |
| 347 | 20240618 | 133300 | 7870948400 | 182900 | 183000 | 183000 | 182800 | 117 |
| 348 | 20240618 | 133200 | 7849550900 | 183000 | 182000 | 183000 | 181800 | 792 |
| 349 | 20240618 | 133100 | 7705030600 | 181900 | 181900 | 182000 | 181900 | 134 |
| 350 | 20240618 | 133000 | 7680648200 | 181900 | 182000 | 182000 | 181800 | 130 |
| 351 | 20240618 | 132900 | 7656993700 | 181800 | 181800 | 182100 | 181800 | 106 |
| 352 | 20240618 | 132800 | 7637705200 | 181900 | 182100 | 182300 | 181900 | 124 |
| 353 | 20240618 | 132700 | 7615122200 | 181900 | 182000 | 182100 | 181900 | 84 |
| 354 | 20240618 | 132600 | 7599834600 | 181900 | 182300 | 182300 | 181900 | 357 |
| 355 | 20240618 | 132500 | 7534816200 | 182300 | 182300 | 182300 | 182100 | 100 |
| 356 | 20240618 | 132400 | 7516588900 | 182200 | 182300 | 182300 | 182100 | 104 |
| 357 | 20240618 | 132300 | 7497632300 | 182300 | 182400 | 182400 | 182300 | 164 |
| 358 | 20240618 | 132200 | 7467723200 | 182400 | 182100 | 182400 | 182100 | 172 |
| 359 | 20240618 | 132100 | 7436352800 | 182100 | 182200 | 182400 | 182100 | 95 |
| 360 | 20240618 | 132000 | 7419036900 | 182300 | 182400 | 182400 | 182200 | 132 |
| 361 | 20240618 | 131900 | 7394970800 | 182300 | 182300 | 182400 | 182200 | 86 |
| 362 | 20240618 | 131800 | 7379289900 | 182300 | 182300 | 182300 | 182200 | 157 |
| 363 | 20240618 | 131700 | 7350670800 | 182200 | 182000 | 182300 | 182000 | 324 |
| 364 | 20240618 | 131600 | 7291618000 | 182100 | 182000 | 182100 | 181900 | 318 |
| 365 | 20240618 | 131500 | 7233722400 | 182000 | 181900 | 182100 | 181900 | 67 |
| 366 | 20240618 | 131400 | 7221525000 | 181800 | 181500 | 181900 | 181500 | 362 |
| 367 | 20240618 | 131300 | 7155801100 | 181400 | 181400 | 181400 | 181300 | 173 |
| 368 | 20240618 | 131200 | 7124428300 | 181300 | 181400 | 181500 | 181300 | 107 |
| 369 | 20240618 | 131100 | 7105017200 | 181300 | 181600 | 181600 | 181300 | 413 |
| 370 | 20240618 | 131000 | 7030066900 | 181600 | 181600 | 181600 | 181500 | 7 |
| 371 | 20240618 | 130900 | 7028796100 | 181500 | 181600 | 181600 | 181400 | 80 |
| 372 | 20240618 | 130800 | 7014276300 | 181400 | 181400 | 181500 | 181400 | 19 |
| 373 | 20240618 | 130700 | 7010828300 | 181400 | 181300 | 181400 | 181300 | 55 |
| 374 | 20240618 | 130600 | 7000855600 | 181300 | 181200 | 181300 | 181200 | 70 |
| 375 | 20240618 | 130500 | 6988165700 | 181300 | 181300 | 181300 | 181200 | 42 |
| 376 | 20240618 | 130400 | 6980554400 | 181200 | 181200 | 181300 | 181200 | 44 |
| 377 | 20240618 | 130300 | 6972580600 | 181200 | 181400 | 181400 | 181100 | 521 |
| 378 | 20240618 | 130200 | 6878165000 | 181300 | 181700 | 181700 | 181300 | 1327 |
| 379 | 20240618 | 130100 | 6637375200 | 181700 | 181600 | 181700 | 181600 | 89 |
| 380 | 20240618 | 130000 | 6621204000 | 181700 | 181700 | 181800 | 181600 | 178 |
| 381 | 20240618 | 125900 | 6588874000 | 181700 | 181800 | 181800 | 181700 | 109 |
| 382 | 20240618 | 125800 | 6569065500 | 181800 | 181700 | 181900 | 181700 | 44 |
| 383 | 20240618 | 125700 | 6561065300 | 182000 | 181600 | 182000 | 181600 | 44 |
| 384 | 20240618 | 125600 | 6553071100 | 181600 | 181700 | 181700 | 181600 | 20 |
| 385 | 20240618 | 125500 | 6549437900 | 181600 | 181600 | 181700 | 181600 | 78 |
| 386 | 20240618 | 125400 | 6535269900 | 181600 | 182000 | 182000 | 181600 | 689 |
| 387 | 20240618 | 125300 | 6410044200 | 182000 | 181900 | 182000 | 181900 | 15 |
| 388 | 20240618 | 125200 | 6407314900 | 181900 | 182000 | 182000 | 181900 | 17 |
| 389 | 20240618 | 125100 | 6404221500 | 182000 | 182000 | 182000 | 181900 | 52 |
| 390 | 20240618 | 125000 | 6394761300 | 182000 | 181900 | 182000 | 181900 | 19 |
| 391 | 20240618 | 124900 | 6391303600 | 181900 | 182000 | 182000 | 181900 | 62 |
| 392 | 20240618 | 124800 | 6380020300 | 182000 | 181900 | 182000 | 181900 | 35 |
| 393 | 20240618 | 124700 | 6373652900 | 181900 | 181900 | 182000 | 181800 | 55 |
| 394 | 20240618 | 124600 | 6363646900 | 181800 | 181800 | 181900 | 181800 | 83 |
| 395 | 20240618 | 124500 | 6348557200 | 181800 | 181700 | 181800 | 181700 | 28 |
| 396 | 20240618 | 124400 | 6343466900 | 181700 | 181800 | 181800 | 181700 | 56 |
| 397 | 20240618 | 124300 | 6333291100 | 181800 | 181800 | 181800 | 181700 | 399 |
| 398 | 20240618 | 124200 | 6260759800 | 181900 | 182000 | 182100 | 181800 | 1433 |
| 399 | 20240618 | 124100 | 5999977600 | 182100 | 182000 | 182100 | 182000 | 31 |
| 400 | 20240618 | 124000 | 5994332700 | 182000 | 182100 | 182100 | 182000 | 141 |
| 401 | 20240618 | 123900 | 5968661300 | 182100 | 182100 | 182100 | 182000 | 63 |
| 402 | 20240618 | 123800 | 5957190200 | 182100 | 182000 | 182100 | 182000 | 132 |
| 403 | 20240618 | 123700 | 5933163500 | 182000 | 182100 | 182200 | 182000 | 384 |
| 404 | 20240618 | 123600 | 5863237500 | 182200 | 182200 | 182300 | 182200 | 136 |
| 405 | 20240618 | 123500 | 5838456400 | 182300 | 182300 | 182400 | 182300 | 54 |
| 406 | 20240618 | 123400 | 5828610300 | 182300 | 182300 | 182300 | 182200 | 44 |
| 407 | 20240618 | 123300 | 5820589900 | 182300 | 182200 | 182300 | 182200 | 19 |
| 408 | 20240618 | 123200 | 5817127400 | 182200 | 182200 | 182300 | 182200 | 47 |
| 409 | 20240618 | 123100 | 5808563400 | 182200 | 182300 | 182300 | 182200 | 35 |
| 410 | 20240618 | 123000 | 5802185500 | 182300 | 182100 | 182300 | 182100 | 118 |
| 411 | 20240618 | 122900 | 5780678600 | 182200 | 182100 | 182200 | 182100 | 67 |
| 412 | 20240618 | 122800 | 5768475000 | 182200 | 182200 | 182200 | 182100 | 23 |
| 413 | 20240618 | 122700 | 5764284600 | 182100 | 182200 | 182200 | 182100 | 179 |
| 414 | 20240618 | 122600 | 5731686500 | 182100 | 182200 | 182200 | 182100 | 43 |
| 415 | 20240618 | 122500 | 5723852500 | 182200 | 182100 | 182200 | 182100 | 67 |
| 416 | 20240618 | 122400 | 5711649800 | 182200 | 182200 | 182200 | 182100 | 68 |
| 417 | 20240618 | 122300 | 5699261600 | 182100 | 182200 | 182200 | 182100 | 22 |
| 418 | 20240618 | 122200 | 5695254600 | 182200 | 182100 | 182200 | 182100 | 77 |
| 419 | 20240618 | 122100 | 5681229800 | 182100 | 182100 | 182100 | 182100 | 1 |
| 420 | 20240618 | 122000 | 5681047700 | 182300 | 182300 | 182400 | 182200 | 261 |
| 421 | 20240618 | 121900 | 5633470100 | 182200 | 182300 | 182300 | 182200 | 135 |
| 422 | 20240618 | 121800 | 5608862000 | 182300 | 182200 | 182300 | 182200 | 117 |
| 423 | 20240618 | 121700 | 5587543200 | 182200 | 182200 | 182300 | 182200 | 15 |
| 424 | 20240618 | 121600 | 5584809300 | 182200 | 182100 | 182200 | 182100 | 95 |
| 425 | 20240618 | 121500 | 5567500700 | 182200 | 182300 | 182300 | 182100 | 231 |
| 426 | 20240618 | 121400 | 5525410800 | 182300 | 182200 | 182300 | 182200 | 28 |
| 427 | 20240618 | 121300 | 5520307000 | 182300 | 182200 | 182300 | 182100 | 21 |
| 428 | 20240618 | 121200 | 5516480100 | 182200 | 182100 | 182200 | 182100 | 13 |
| 429 | 20240618 | 121100 | 5514112000 | 182100 | 182200 | 182200 | 182100 | 72 |
| 430 | 20240618 | 121000 | 5500995000 | 182200 | 182200 | 182200 | 182100 | 135 |
| 431 | 20240618 | 120900 | 5476399200 | 182100 | 182200 | 182200 | 182100 | 390 |
| 432 | 20240618 | 120800 | 5405351000 | 182200 | 182300 | 182300 | 182200 | 100 |
| 433 | 20240618 | 120700 | 5387125600 | 182300 | 182400 | 182400 | 182300 | 218 |
| 434 | 20240618 | 120600 | 5347380500 | 182300 | 182400 | 182400 | 182300 | 7 |
| 435 | 20240618 | 120500 | 5346104000 | 182400 | 182300 | 182400 | 182300 | 22 |
| 436 | 20240618 | 120400 | 5342092200 | 182300 | 182400 | 182400 | 182300 | 18 |
| 437 | 20240618 | 120300 | 5338809700 | 182400 | 182300 | 182500 | 182300 | 94 |
| 438 | 20240618 | 120200 | 5321666300 | 182300 | 182500 | 182500 | 182300 | 69 |
| 439 | 20240618 | 120100 | 5309075200 | 182500 | 182400 | 182500 | 182300 | 34 |
| 440 | 20240618 | 120000 | 5302873000 | 182300 | 182300 | 182400 | 182300 | 66 |
| 441 | 20240618 | 115900 | 5290840500 | 182300 | 182500 | 182500 | 182300 | 116 |
| 442 | 20240618 | 115800 | 5269682300 | 182400 | 182400 | 182400 | 182400 | 114 |
| 443 | 20240618 | 115700 | 5248888700 | 182400 | 182400 | 182500 | 182400 | 18 |
| 444 | 20240618 | 115600 | 5245604100 | 182400 | 182400 | 182400 | 182400 | 65 |
| 445 | 20240618 | 115500 | 5233748100 | 182400 | 182400 | 182400 | 182400 | 72 |
| 446 | 20240618 | 115400 | 5220615300 | 182400 | 182500 | 182500 | 182400 | 85 |
| 447 | 20240618 | 115300 | 5205105700 | 182600 | 182500 | 182600 | 182500 | 6 |
| 448 | 20240618 | 115200 | 5204010600 | 182600 | 182700 | 182700 | 182600 | 22 |
| 449 | 20240618 | 115100 | 5199993200 | 182600 | 182800 | 183100 | 182600 | 149 |
| 450 | 20240618 | 115000 | 5172731900 | 182800 | 182600 | 182800 | 182600 | 33 |
| 451 | 20240618 | 114900 | 5166702900 | 182500 | 182700 | 182700 | 182500 | 60 |
| 452 | 20240618 | 114800 | 5155750300 | 182700 | 182500 | 182700 | 182500 | 57 |
| 453 | 20240618 | 114700 | 5145345400 | 182400 | 182300 | 182400 | 182300 | 131 |
| 454 | 20240618 | 114600 | 5121451800 | 182300 | 182300 | 182400 | 182300 | 100 |
| 455 | 20240618 | 114500 | 5103221700 | 182200 | 182300 | 182300 | 182200 | 52 |
| 456 | 20240618 | 114400 | 5093745500 | 182300 | 182200 | 182300 | 182200 | 70 |
| 457 | 20240618 | 114300 | 5080984800 | 182200 | 182300 | 182300 | 182200 | 126 |
| 458 | 20240618 | 114200 | 5058022300 | 182300 | 182200 | 182300 | 182200 | 82 |
| 459 | 20240618 | 114100 | 5043081600 | 182200 | 182000 | 182200 | 182000 | 89 |
| 460 | 20240618 | 114000 | 5026872100 | 182000 | 182000 | 182100 | 182000 | 35 |
| 461 | 20240618 | 113900 | 5020501100 | 182000 | 182100 | 182100 | 182000 | 51 |
| 462 | 20240618 | 113800 | 5011215100 | 182000 | 182300 | 182300 | 182000 | 928 |
| 463 | 20240618 | 113700 | 4842203700 | 182300 | 182200 | 182300 | 182200 | 53 |
| 464 | 20240618 | 113600 | 4832545800 | 182300 | 182300 | 182300 | 182200 | 42 |
| 465 | 20240618 | 113500 | 4824891100 | 182300 | 182300 | 182300 | 182200 | 50 |
| 466 | 20240618 | 113400 | 4815776400 | 182200 | 182300 | 182300 | 182200 | 186 |
| 467 | 20240618 | 113300 | 4781886100 | 182300 | 182200 | 182300 | 182200 | 17 |
| 468 | 20240618 | 113200 | 4778787700 | 182300 | 182200 | 182300 | 182200 | 86 |
| 469 | 20240618 | 113100 | 4763115600 | 182300 | 182200 | 182300 | 182200 | 118 |
| 470 | 20240618 | 113000 | 4741607300 | 182300 | 182300 | 182300 | 182200 | 34 |
| 471 | 20240618 | 112900 | 4735411100 | 182200 | 182200 | 182300 | 182100 | 160 |
| 472 | 20240618 | 112800 | 4706259700 | 182300 | 182200 | 182300 | 182200 | 58 |
| 473 | 20240618 | 112700 | 4695687900 | 182100 | 182300 | 182300 | 182100 | 145 |
| 474 | 20240618 | 112600 | 4669270500 | 182200 | 182200 | 182200 | 182100 | 68 |
| 475 | 20240618 | 112500 | 4656881800 | 182200 | 182200 | 182200 | 182100 | 35 |
| 476 | 20240618 | 112400 | 4650506400 | 182100 | 182100 | 182200 | 182100 | 184 |
| 477 | 20240618 | 112300 | 4616982700 | 182100 | 182200 | 182200 | 182100 | 74 |
| 478 | 20240618 | 112200 | 4603504200 | 182100 | 182200 | 182200 | 182100 | 293 |
| 479 | 20240618 | 112100 | 4550122300 | 182200 | 182300 | 182300 | 182200 | 171 |
| 480 | 20240618 | 112000 | 4518964300 | 182200 | 182500 | 182500 | 182200 | 746 |
| 481 | 20240618 | 111900 | 4382942700 | 182400 | 182500 | 182500 | 182400 | 202 |
| 482 | 20240618 | 111800 | 4346087200 | 182500 | 182400 | 182500 | 182400 | 16 |
| 483 | 20240618 | 111700 | 4343167900 | 182400 | 182400 | 182500 | 182400 | 83 |
| 484 | 20240618 | 111600 | 4328027300 | 182400 | 182500 | 182600 | 182400 | 268 |
| 485 | 20240618 | 111500 | 4279113500 | 182500 | 182600 | 182600 | 182500 | 138 |
| 486 | 20240618 | 111400 | 4253926600 | 182600 | 182500 | 182600 | 182500 | 15 |
| 487 | 20240618 | 111300 | 4251188800 | 182500 | 182500 | 182500 | 182500 | 65 |
| 488 | 20240618 | 111200 | 4239326300 | 182600 | 182700 | 182700 | 182600 | 96 |
| 489 | 20240618 | 111100 | 4221793600 | 182600 | 182600 | 182600 | 182600 | 11 |
| 490 | 20240618 | 111000 | 4219785000 | 182700 | 182600 | 182700 | 182500 | 48 |
| 491 | 20240618 | 110900 | 4211020100 | 182600 | 182600 | 182600 | 182500 | 50 |
| 492 | 20240618 | 110800 | 4201890800 | 182600 | 182600 | 182600 | 182600 | 12 |
| 493 | 20240618 | 110700 | 4199699600 | 182500 | 182600 | 182700 | 182500 | 184 |
| 494 | 20240618 | 110600 | 4166096200 | 182500 | 182800 | 182900 | 182500 | 567 |
| 495 | 20240618 | 110500 | 4062562600 | 182800 | 182800 | 182900 | 182800 | 58 |
| 496 | 20240618 | 110400 | 4051959900 | 182900 | 182900 | 182900 | 182900 | 35 |
| 497 | 20240618 | 110300 | 4045558400 | 182900 | 182900 | 182900 | 182800 | 59 |
| 498 | 20240618 | 110200 | 4034772200 | 182900 | 182900 | 182900 | 182800 | 21 |
| 499 | 20240618 | 110100 | 4030932300 | 182900 | 182900 | 183000 | 182800 | 36 |
| 500 | 20240618 | 110000 | 4024347400 | 182800 | 182800 | 182900 | 182800 | 47 |
| 501 | 20240618 | 105900 | 4015752200 | 182800 | 182800 | 182900 | 182800 | 21 |
| 502 | 20240618 | 105800 | 4011911800 | 182800 | 182700 | 182800 | 182700 | 96 |
| 503 | 20240618 | 105700 | 3994368100 | 182700 | 183000 | 183000 | 182700 | 17 |
| 504 | 20240618 | 105600 | 3991259300 | 183100 | 183200 | 183200 | 182700 | 107 |
| 505 | 20240618 | 105500 | 3971681600 | 183100 | 183000 | 183100 | 182800 | 81 |
| 506 | 20240618 | 105400 | 3956868600 | 182900 | 182700 | 182900 | 182600 | 163 |
| 507 | 20240618 | 105300 | 3927075600 | 182700 | 182700 | 182700 | 182600 | 21 |
| 508 | 20240618 | 105200 | 3923239700 | 182600 | 182600 | 182700 | 182600 | 71 |
| 509 | 20240618 | 105100 | 3910272300 | 182600 | 182700 | 182700 | 182600 | 65 |
| 510 | 20240618 | 105000 | 3898401000 | 182700 | 182700 | 182800 | 182600 | 51 |
| 511 | 20240618 | 104900 | 3889083600 | 182600 | 182600 | 182800 | 182600 | 190 |
| 512 | 20240618 | 104800 | 3854383700 | 182500 | 182500 | 182600 | 182500 | 20 |
| 513 | 20240618 | 104700 | 3850733400 | 182500 | 182500 | 182500 | 182500 | 58 |
| 514 | 20240618 | 104600 | 3840148400 | 182500 | 182500 | 182500 | 182400 | 186 |
| 515 | 20240618 | 104500 | 3806212100 | 182400 | 182500 | 182500 | 182400 | 93 |
| 516 | 20240618 | 104400 | 3789247700 | 182400 | 182700 | 182700 | 182400 | 575 |
| 517 | 20240618 | 104300 | 3684242100 | 182700 | 182700 | 182800 | 182700 | 163 |
| 518 | 20240618 | 104200 | 3654461000 | 182700 | 182900 | 182900 | 182700 | 61 |
| 519 | 20240618 | 104100 | 3643309700 | 182700 | 182800 | 182800 | 182700 | 251 |
| 520 | 20240618 | 104000 | 3597436500 | 182800 | 182700 | 182800 | 182600 | 130 |
| 521 | 20240618 | 103900 | 3573686100 | 182600 | 182800 | 182800 | 182600 | 229 |
| 522 | 20240618 | 103800 | 3531847300 | 182800 | 182800 | 182800 | 182700 | 103 |
| 523 | 20240618 | 103700 | 3513023000 | 182700 | 182900 | 182900 | 182700 | 247 |
| 524 | 20240618 | 103600 | 3467862300 | 182900 | 183100 | 183200 | 182900 | 37 |
| 525 | 20240618 | 103500 | 3461088900 | 182700 | 183100 | 183200 | 182600 | 1189 |
| 526 | 20240618 | 103400 | 3243533400 | 183200 | 183200 | 183200 | 183100 | 193 |
| 527 | 20240618 | 103300 | 3208179100 | 183200 | 183200 | 183200 | 183100 | 45 |
| 528 | 20240618 | 103200 | 3199939000 | 183100 | 183100 | 183100 | 183100 | 48 |
| 529 | 20240618 | 103100 | 3191150200 | 183100 | 183100 | 183200 | 183000 | 191 |
| 530 | 20240618 | 103000 | 3156179000 | 183100 | 183400 | 183500 | 183100 | 178 |
| 531 | 20240618 | 102900 | 3123564900 | 183400 | 183600 | 183600 | 183400 | 355 |
| 532 | 20240618 | 102800 | 3058436400 | 183600 | 183600 | 183700 | 183600 | 104 |
| 533 | 20240618 | 102700 | 3039339100 | 183600 | 183600 | 183700 | 183600 | 35 |
| 534 | 20240618 | 102600 | 3032910100 | 183600 | 183700 | 183700 | 183600 | 20 |
| 535 | 20240618 | 102500 | 3029237300 | 183800 | 184100 | 184100 | 183400 | 1992 |
| 536 | 20240618 | 102400 | 2662782800 | 184100 | 184000 | 184200 | 184000 | 281 |
| 537 | 20240618 | 102300 | 2611050900 | 184100 | 184400 | 184400 | 184000 | 434 |
| 538 | 20240618 | 102200 | 2531127100 | 184400 | 184400 | 184400 | 184300 | 105 |
| 539 | 20240618 | 102100 | 2511773000 | 184400 | 184300 | 184400 | 184300 | 49 |
| 540 | 20240618 | 102000 | 2502738900 | 184300 | 184900 | 185000 | 184300 | 414 |
| 541 | 20240618 | 101900 | 2426230000 | 185000 | 184900 | 185000 | 184900 | 11 |
| 542 | 20240618 | 101800 | 2424195900 | 184900 | 184900 | 184900 | 184900 | 29 |
| 543 | 20240618 | 101700 | 2418833800 | 184900 | 185300 | 185400 | 184900 | 294 |
| 544 | 20240618 | 101600 | 2364400900 | 185300 | 185400 | 185400 | 185300 | 44 |
| 545 | 20240618 | 101500 | 2356246200 | 185300 | 185200 | 185400 | 185200 | 53 |
| 546 | 20240618 | 101400 | 2346425600 | 185100 | 185300 | 185300 | 185000 | 93 |
| 547 | 20240618 | 101300 | 2329197800 | 185000 | 185000 | 185200 | 185000 | 49 |
| 548 | 20240618 | 101200 | 2320125700 | 185000 | 184900 | 185100 | 184900 | 101 |
| 549 | 20240618 | 101100 | 2301441000 | 184900 | 185000 | 185000 | 184800 | 77 |
| 550 | 20240618 | 101000 | 2287197700 | 185000 | 185100 | 185200 | 185000 | 189 |
| 551 | 20240618 | 100900 | 2252200700 | 185100 | 184900 | 185100 | 184900 | 39 |
| 552 | 20240618 | 100800 | 2244986500 | 184900 | 184800 | 184900 | 184800 | 44 |
| 553 | 20240618 | 100700 | 2236855000 | 184700 | 184800 | 184900 | 184500 | 221 |
| 554 | 20240618 | 100600 | 2196047900 | 184800 | 184900 | 184900 | 184600 | 59 |
| 555 | 20240618 | 100500 | 2185142900 | 184900 | 185200 | 185300 | 184900 | 78 |
| 556 | 20240618 | 100400 | 2170703100 | 185200 | 185300 | 185300 | 185200 | 11 |
| 557 | 20240618 | 100300 | 2168665200 | 185300 | 185200 | 185500 | 185200 | 152 |
| 558 | 20240618 | 100200 | 2140486400 | 185200 | 184600 | 185400 | 184500 | 71 |
| 559 | 20240618 | 100100 | 2127363500 | 184600 | 184400 | 184600 | 184300 | 79 |
| 560 | 20240618 | 100000 | 2112792900 | 184300 | 184400 | 184400 | 184200 | 98 |
| 561 | 20240618 | 095900 | 2094727500 | 184400 | 184400 | 184400 | 184300 | 31 |
| 562 | 20240618 | 095800 | 2089011400 | 184400 | 184200 | 184400 | 184200 | 25 |
| 563 | 20240618 | 095700 | 2084403900 | 184300 | 184200 | 184400 | 184200 | 80 |
| 564 | 20240618 | 095600 | 2069659300 | 184100 | 184100 | 184300 | 184100 | 134 |
| 565 | 20240618 | 095500 | 2044976400 | 184100 | 184100 | 184200 | 184100 | 57 |
| 566 | 20240618 | 095400 | 2034479200 | 184000 | 184300 | 184300 | 184000 | 164 |
| 567 | 20240618 | 095300 | 2004282600 | 184200 | 184300 | 184400 | 184100 | 616 |
| 568 | 20240618 | 095200 | 1890830000 | 184300 | 184300 | 184300 | 184300 | 64 |
| 569 | 20240618 | 095100 | 1879034800 | 184300 | 184400 | 184400 | 184300 | 13 |
| 570 | 20240618 | 095000 | 1876638500 | 184400 | 184700 | 184700 | 184300 | 472 |
| 571 | 20240618 | 094900 | 1789564100 | 184700 | 184800 | 185000 | 184700 | 70 |
| 572 | 20240618 | 094800 | 1776627700 | 184800 | 184700 | 185000 | 184700 | 27 |
| 573 | 20240618 | 094700 | 1771636900 | 184700 | 184700 | 184700 | 184700 | 29 |
| 574 | 20240618 | 094600 | 1766280600 | 184700 | 185200 | 185200 | 184700 | 279 |
| 575 | 20240618 | 094500 | 1714708200 | 185200 | 185100 | 185300 | 184700 | 69 |
| 576 | 20240618 | 094400 | 1701947500 | 185100 | 184900 | 185100 | 184800 | 71 |
| 577 | 20240618 | 094300 | 1688817100 | 184900 | 184500 | 184900 | 184500 | 71 |
| 578 | 20240618 | 094200 | 1675697300 | 184500 | 184700 | 184700 | 184500 | 38 |
| 579 | 20240618 | 094100 | 1668681300 | 184700 | 184500 | 184700 | 184500 | 81 |
| 580 | 20240618 | 094000 | 1653728800 | 184400 | 184600 | 184600 | 184300 | 356 |
| 581 | 20240618 | 093900 | 1588055600 | 184700 | 184600 | 184700 | 184600 | 67 |
| 582 | 20240618 | 093800 | 1575683900 | 184600 | 184700 | 184700 | 184500 | 72 |
| 583 | 20240618 | 093700 | 1562391900 | 184700 | 184600 | 184700 | 184500 | 47 |
| 584 | 20240618 | 093600 | 1553716300 | 184400 | 184400 | 184500 | 184400 | 65 |
| 585 | 20240618 | 093500 | 1541726700 | 184400 | 184500 | 184500 | 184400 | 114 |
| 586 | 20240618 | 093400 | 1520697900 | 184400 | 184500 | 184500 | 184400 | 182 |
| 587 | 20240618 | 093300 | 1487127900 | 184600 | 184900 | 184900 | 184600 | 508 |
| 588 | 20240618 | 093200 | 1393233700 | 184800 | 184800 | 184800 | 184700 | 85 |
| 589 | 20240618 | 093100 | 1377526700 | 184900 | 184900 | 184900 | 184700 | 107 |
| 590 | 20240618 | 093000 | 1357749300 | 184900 | 185000 | 185200 | 184900 | 234 |
| 591 | 20240618 | 092900 | 1314462100 | 185100 | 185600 | 185600 | 185100 | 215 |
| 592 | 20240618 | 092800 | 1274615000 | 185500 | 185800 | 185800 | 185500 | 113 |
| 593 | 20240618 | 092700 | 1253645700 | 185800 | 186000 | 186000 | 185800 | 61 |
| 594 | 20240618 | 092600 | 1242306600 | 185900 | 185900 | 185900 | 185900 | 41 |
| 595 | 20240618 | 092500 | 1234684700 | 185900 | 185900 | 185900 | 185800 | 55 |
| 596 | 20240618 | 092400 | 1224460300 | 185800 | 185800 | 185800 | 185600 | 37 |
| 597 | 20240618 | 092300 | 1217585900 | 185800 | 185800 | 185800 | 185800 | 33 |
| 598 | 20240618 | 092200 | 1211454500 | 185800 | 185900 | 185900 | 185500 | 125 |
| 599 | 20240618 | 092100 | 1188238400 | 185900 | 186000 | 186000 | 185900 | 103 |
| 600 | 20240618 | 092000 | 1169087700 | 186000 | 186200 | 186200 | 186000 | 202 |
| 601 | 20240618 | 091900 | 1131494800 | 186300 | 186300 | 186300 | 186200 | 54 |
| 602 | 20240618 | 091800 | 1121435300 | 186300 | 185900 | 186300 | 185900 | 519 |
| 603 | 20240618 | 091700 | 1024880600 | 186200 | 186300 | 186300 | 186200 | 105 |
| 604 | 20240618 | 091600 | 1005323500 | 186300 | 185100 | 186300 | 185100 | 863 |
| 605 | 20240618 | 091500 | 845122500 | 185100 | 185200 | 185200 | 184900 | 338 |
| 606 | 20240618 | 091400 | 782577300 | 185100 | 185000 | 185100 | 185000 | 22 |
| 607 | 20240618 | 091300 | 778506500 | 185000 | 185100 | 185100 | 184900 | 180 |
| 608 | 20240618 | 091200 | 745204400 | 185000 | 185100 | 185300 | 185000 | 272 |
| 609 | 20240618 | 091100 | 694824300 | 185100 | 185400 | 185400 | 185000 | 505 |
| 610 | 20240618 | 091000 | 601283200 | 185400 | 185300 | 185700 | 185300 | 206 |
| 611 | 20240618 | 090900 | 563110600 | 185300 | 185700 | 185800 | 185300 | 112 |
| 612 | 20240618 | 090800 | 542333900 | 185700 | 185700 | 185700 | 185700 | 35 |
| 613 | 20240618 | 090700 | 535834400 | 185700 | 185200 | 185700 | 185200 | 235 |
| 614 | 20240618 | 090600 | 492209300 | 185200 | 185100 | 185300 | 185000 | 101 |
| 615 | 20240618 | 090500 | 473512800 | 185000 | 186000 | 186000 | 185000 | 694 |
| 616 | 20240618 | 090400 | 344801700 | 186000 | 186200 | 186200 | 185700 | 191 |
| 617 | 20240618 | 090300 | 309273500 | 186200 | 185700 | 186200 | 185600 | 146 |
| 618 | 20240618 | 090200 | 282131600 | 185700 | 185500 | 185700 | 185400 | 124 |
| 619 | 20240618 | 090100 | 259130500 | 185500 | 185600 | 185800 | 185300 | 317 |
| 620 | 20240618 | 090000 | 200315600 | 185800 | 186400 | 186400 | 185500 | 1076 |