34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 192200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 3 | 20240618 | 192100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240618 | 192000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240618 | 191900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240618 | 191800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240618 | 191700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240618 | 191600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240618 | 191500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240618 | 191400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240618 | 191300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240618 | 191200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240618 | 191100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240618 | 191000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240618 | 190900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240618 | 190800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240618 | 190700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240618 | 190600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240618 | 190500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240618 | 190400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240618 | 190300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240618 | 190200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240618 | 190100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240618 | 190000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240618 | 185900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240618 | 185800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240618 | 185700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240618 | 185600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240618 | 185500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240618 | 185400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240618 | 185300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240618 | 185200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 33 | 20240618 | 185100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240618 | 185000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240618 | 184900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240618 | 184800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240618 | 184700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240618 | 184600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240618 | 184500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240618 | 184400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240618 | 184300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240618 | 184200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240618 | 184100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240618 | 184000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240618 | 183900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240618 | 183800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240618 | 183700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240618 | 183600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240618 | 183500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240618 | 183400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240618 | 183300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240618 | 183200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240618 | 183100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240618 | 183000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240618 | 182900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240618 | 182800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240618 | 182700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240618 | 182600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240618 | 182500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240618 | 182400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240618 | 182300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240618 | 182200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 63 | 20240618 | 182100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240618 | 182000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240618 | 181900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240618 | 181800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240618 | 181700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240618 | 181600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240618 | 181500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240618 | 181400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240618 | 181300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240618 | 181200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240618 | 181100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240618 | 181000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240618 | 180900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240618 | 180800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240618 | 180700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240618 | 180600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240618 | 180500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240618 | 180400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240618 | 180300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240618 | 180200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240618 | 180100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240618 | 180000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240618 | 175900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240618 | 175800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240618 | 175700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240618 | 175600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240618 | 175500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240618 | 175400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240618 | 175300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240618 | 175200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 93 | 20240618 | 175100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240618 | 175000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240618 | 174900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240618 | 174800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240618 | 174700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240618 | 174600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240618 | 174500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240618 | 174400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240618 | 174300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240618 | 174200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240618 | 174100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240618 | 174000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240618 | 173900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240618 | 173800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240618 | 173700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240618 | 173600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240618 | 173500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240618 | 173400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240618 | 173300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240618 | 173200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240618 | 173100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240618 | 173000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240618 | 172900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240618 | 172800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240618 | 172700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240618 | 172600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240618 | 172500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240618 | 172400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240618 | 172300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240618 | 172200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 123 | 20240618 | 172100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240618 | 172000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240618 | 171900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240618 | 171800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240618 | 171700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240618 | 171600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240618 | 171500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240618 | 171400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240618 | 171300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240618 | 171200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240618 | 171100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240618 | 171000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240618 | 170900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240618 | 170800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240618 | 170700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240618 | 170600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240618 | 170500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240618 | 170400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240618 | 170300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240618 | 170200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240618 | 170100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240618 | 170000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240618 | 165900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240618 | 165800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240618 | 165700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240618 | 165600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240618 | 165500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240618 | 165400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240618 | 165300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240618 | 165200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 153 | 20240618 | 165100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240618 | 165000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240618 | 164900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240618 | 164800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240618 | 164700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240618 | 164600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240618 | 164500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240618 | 164400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240618 | 164300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240618 | 164200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240618 | 164100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240618 | 164000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240618 | 163900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240618 | 163800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240618 | 163700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240618 | 163600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240618 | 163500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240618 | 163400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240618 | 163300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240618 | 163200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240618 | 163100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240618 | 163000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240618 | 162900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240618 | 162800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240618 | 162700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240618 | 162600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240618 | 162500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240618 | 162400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240618 | 162300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240618 | 162200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 183 | 20240618 | 162100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240618 | 162000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240618 | 161900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240618 | 161800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240618 | 161700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240618 | 161600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240618 | 161500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240618 | 161400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240618 | 161300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240618 | 161200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240618 | 161100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240618 | 161000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240618 | 160900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240618 | 160800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240618 | 160700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240618 | 160600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240618 | 160500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240618 | 160400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240618 | 160300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240618 | 160200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240618 | 160100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240618 | 160000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240618 | 155900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240618 | 155800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240618 | 155700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240618 | 155600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240618 | 155500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240618 | 155400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240618 | 155300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240618 | 155200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 213 | 20240618 | 155100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20240618 | 155000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20240618 | 154900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20240618 | 154800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20240618 | 154700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20240618 | 154600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20240618 | 154500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20240618 | 154400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20240618 | 154300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20240618 | 154200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20240618 | 154100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20240618 | 154000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20240618 | 153900 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20240618 | 153800 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20240618 | 153700 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20240618 | 153600 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20240618 | 153500 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20240618 | 153400 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20240618 | 153300 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20240618 | 153200 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20240618 | 153100 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20240618 | 153000 | 38070674100 | 37150 | 37150 | 37150 | 37150 | 17998 |
| 235 | 20240618 | 152900 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20240618 | 152800 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20240618 | 152700 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20240618 | 152600 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20240618 | 152500 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20240618 | 152400 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20240618 | 152300 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20240618 | 152200 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 243 | 20240618 | 152100 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20240618 | 152000 | 37402048400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20240618 | 151900 | 37402048400 | 37150 | 37050 | 37200 | 37050 | 3846 |
| 246 | 20240618 | 151800 | 37259312350 | 37050 | 37050 | 37100 | 37050 | 1143 |
| 247 | 20240618 | 151700 | 37216932100 | 37050 | 37150 | 37150 | 37050 | 2424 |
| 248 | 20240618 | 151600 | 37127027300 | 37150 | 37100 | 37200 | 37100 | 2338 |
| 249 | 20240618 | 151500 | 37040184650 | 37100 | 37100 | 37250 | 37100 | 3982 |
| 250 | 20240618 | 151400 | 36892248600 | 37100 | 37250 | 37300 | 37100 | 2005 |
| 251 | 20240618 | 151300 | 36817690150 | 37300 | 37250 | 37300 | 37150 | 3433 |
| 252 | 20240618 | 151200 | 36689883450 | 37250 | 37200 | 37300 | 37200 | 1514 |
| 253 | 20240618 | 151100 | 36633493900 | 37200 | 37200 | 37300 | 37150 | 1699 |
| 254 | 20240618 | 151000 | 36570229800 | 37200 | 37250 | 37250 | 37150 | 2536 |
| 255 | 20240618 | 150900 | 36475887300 | 37250 | 37300 | 37300 | 37200 | 1749 |
| 256 | 20240618 | 150800 | 36410711900 | 37300 | 37150 | 37300 | 37150 | 1345 |
| 257 | 20240618 | 150700 | 36360618800 | 37150 | 37200 | 37300 | 37150 | 2450 |
| 258 | 20240618 | 150600 | 36269398850 | 37200 | 37250 | 37300 | 37200 | 2550 |
| 259 | 20240618 | 150500 | 36174394800 | 37250 | 37200 | 37300 | 37200 | 3460 |
| 260 | 20240618 | 150400 | 36045518750 | 37200 | 37250 | 37250 | 37200 | 1809 |
| 261 | 20240618 | 150300 | 35978142300 | 37200 | 37150 | 37250 | 37150 | 1739 |
| 262 | 20240618 | 150200 | 35913405600 | 37150 | 37200 | 37300 | 37150 | 1550 |
| 263 | 20240618 | 150100 | 35855686500 | 37200 | 37200 | 37300 | 37150 | 3023 |
| 264 | 20240618 | 150000 | 35743206900 | 37200 | 37250 | 37300 | 37200 | 3607 |
| 265 | 20240618 | 145900 | 35608774100 | 37300 | 37300 | 37300 | 37250 | 2618 |
| 266 | 20240618 | 145800 | 35511135750 | 37300 | 37300 | 37300 | 37200 | 1573 |
| 267 | 20240618 | 145700 | 35452475200 | 37300 | 37200 | 37300 | 37200 | 1640 |
| 268 | 20240618 | 145600 | 35391379350 | 37200 | 37250 | 37250 | 37200 | 1481 |
| 269 | 20240618 | 145500 | 35336229600 | 37200 | 37150 | 37250 | 37150 | 1580 |
| 270 | 20240618 | 145400 | 35277438850 | 37150 | 37150 | 37200 | 37100 | 2463 |
| 271 | 20240618 | 145300 | 35185891700 | 37200 | 37150 | 37200 | 37050 | 1022 |
| 272 | 20240618 | 145200 | 35147895850 | 37150 | 37100 | 37200 | 37000 | 2205 |
| 273 | 20240618 | 145100 | 35066050300 | 37150 | 37100 | 37200 | 37100 | 2287 |
| 274 | 20240618 | 145000 | 34981081450 | 37150 | 37100 | 37150 | 37100 | 1605 |
| 275 | 20240618 | 144900 | 34921488300 | 37100 | 37150 | 37150 | 37000 | 2779 |
| 276 | 20240618 | 144800 | 34818609250 | 37150 | 37100 | 37150 | 37050 | 2075 |
| 277 | 20240618 | 144700 | 34741598250 | 37150 | 37150 | 37150 | 37100 | 1526 |
| 278 | 20240618 | 144600 | 34684911650 | 37150 | 37150 | 37150 | 37100 | 1216 |
| 279 | 20240618 | 144500 | 34639739700 | 37150 | 37150 | 37200 | 37100 | 1895 |
| 280 | 20240618 | 144400 | 34569351100 | 37150 | 37100 | 37200 | 37100 | 1556 |
| 281 | 20240618 | 144300 | 34511541000 | 37150 | 37150 | 37150 | 37100 | 2038 |
| 282 | 20240618 | 144200 | 34435843100 | 37100 | 37150 | 37200 | 37100 | 1286 |
| 283 | 20240618 | 144100 | 34388068400 | 37150 | 37100 | 37200 | 37050 | 2087 |
| 284 | 20240618 | 144000 | 34310556500 | 37100 | 37150 | 37150 | 37100 | 2456 |
| 285 | 20240618 | 143900 | 34219369950 | 37150 | 37100 | 37150 | 37100 | 1131 |
| 286 | 20240618 | 143800 | 34177374450 | 37100 | 37050 | 37100 | 37000 | 2137 |
| 287 | 20240618 | 143700 | 34098134100 | 37050 | 37050 | 37100 | 37000 | 3258 |
| 288 | 20240618 | 143600 | 33977416500 | 37050 | 36950 | 37050 | 36950 | 1794 |
| 289 | 20240618 | 143500 | 33911036950 | 37000 | 36850 | 37000 | 36850 | 717 |
| 290 | 20240618 | 143400 | 33884528550 | 36850 | 36950 | 37000 | 36850 | 2372 |
| 291 | 20240618 | 143300 | 33796902000 | 37000 | 37000 | 37000 | 36950 | 383 |
| 292 | 20240618 | 143200 | 33782733950 | 37000 | 36900 | 37000 | 36900 | 518 |
| 293 | 20240618 | 143100 | 33763582850 | 36900 | 36950 | 36950 | 36900 | 536 |
| 294 | 20240618 | 143000 | 33743778800 | 36950 | 36950 | 36950 | 36900 | 310 |
| 295 | 20240618 | 142900 | 33732327650 | 36900 | 36900 | 36950 | 36900 | 340 |
| 296 | 20240618 | 142800 | 33719774450 | 36900 | 36950 | 36950 | 36850 | 711 |
| 297 | 20240618 | 142700 | 33693549300 | 36950 | 36850 | 36950 | 36850 | 285 |
| 298 | 20240618 | 142600 | 33683036050 | 36850 | 36850 | 36900 | 36800 | 680 |
| 299 | 20240618 | 142500 | 33657982000 | 36850 | 36850 | 36950 | 36800 | 564 |
| 300 | 20240618 | 142400 | 33637178850 | 36800 | 36800 | 36850 | 36800 | 192 |
| 301 | 20240618 | 142300 | 33630109500 | 36850 | 36800 | 36850 | 36800 | 1773 |
| 302 | 20240618 | 142200 | 33564852400 | 36850 | 36900 | 36900 | 36750 | 3168 |
| 303 | 20240618 | 142100 | 33448222150 | 36850 | 36850 | 36900 | 36850 | 818 |
| 304 | 20240618 | 142000 | 33418051150 | 36850 | 36950 | 36950 | 36850 | 1302 |
| 305 | 20240618 | 141900 | 33369982950 | 36950 | 36950 | 36950 | 36900 | 512 |
| 306 | 20240618 | 141800 | 33351068050 | 36950 | 36950 | 37000 | 36850 | 899 |
| 307 | 20240618 | 141700 | 33317881400 | 36950 | 36900 | 36950 | 36850 | 822 |
| 308 | 20240618 | 141600 | 33287532050 | 36950 | 36850 | 36950 | 36850 | 452 |
| 309 | 20240618 | 141500 | 33270853650 | 36900 | 36850 | 36900 | 36800 | 1292 |
| 310 | 20240618 | 141400 | 33223244550 | 36850 | 36850 | 36900 | 36800 | 799 |
| 311 | 20240618 | 141300 | 33193781100 | 36900 | 36800 | 36900 | 36750 | 2189 |
| 312 | 20240618 | 141200 | 33113207100 | 36750 | 36750 | 36800 | 36750 | 1718 |
| 313 | 20240618 | 141100 | 33050055600 | 36750 | 36700 | 36750 | 36650 | 1423 |
| 314 | 20240618 | 141000 | 32997839650 | 36700 | 36700 | 36750 | 36700 | 1923 |
| 315 | 20240618 | 140900 | 32927248850 | 36750 | 36900 | 36900 | 36650 | 3795 |
| 316 | 20240618 | 140800 | 32787690600 | 36850 | 37000 | 37000 | 36850 | 3229 |
| 317 | 20240618 | 140700 | 32668390650 | 37050 | 37050 | 37150 | 37000 | 1417 |
| 318 | 20240618 | 140600 | 32615879600 | 37100 | 37050 | 37100 | 37050 | 602 |
| 319 | 20240618 | 140500 | 32593559100 | 37100 | 37050 | 37150 | 37050 | 496 |
| 320 | 20240618 | 140400 | 32575162900 | 37050 | 37150 | 37150 | 37000 | 474 |
| 321 | 20240618 | 140300 | 32557574400 | 37150 | 37100 | 37200 | 37000 | 1356 |
| 322 | 20240618 | 140200 | 32507363500 | 37150 | 37200 | 37200 | 36950 | 7631 |
| 323 | 20240618 | 140100 | 32224985950 | 37300 | 37350 | 37350 | 37150 | 796 |
| 324 | 20240618 | 140000 | 32195297100 | 37350 | 37150 | 37400 | 37100 | 9532 |
| 325 | 20240618 | 135900 | 31840139300 | 37150 | 37100 | 37150 | 37050 | 1575 |
| 326 | 20240618 | 135800 | 31781682000 | 37100 | 37150 | 37150 | 37000 | 876 |
| 327 | 20240618 | 135700 | 31749185100 | 37150 | 37150 | 37150 | 37050 | 938 |
| 328 | 20240618 | 135600 | 31714373950 | 37100 | 37200 | 37200 | 36950 | 7361 |
| 329 | 20240618 | 135500 | 31441526450 | 37200 | 37200 | 37250 | 37150 | 1894 |
| 330 | 20240618 | 135400 | 31371133400 | 37200 | 37300 | 37300 | 37150 | 2839 |
| 331 | 20240618 | 135300 | 31265529850 | 37250 | 37350 | 37400 | 37250 | 1624 |
| 332 | 20240618 | 135200 | 31204903550 | 37300 | 37400 | 37400 | 37300 | 685 |
| 333 | 20240618 | 135100 | 31179299400 | 37350 | 37350 | 37400 | 37300 | 921 |
| 334 | 20240618 | 135000 | 31144896100 | 37350 | 37300 | 37350 | 37250 | 965 |
| 335 | 20240618 | 134900 | 31108887800 | 37350 | 37400 | 37400 | 37300 | 1561 |
| 336 | 20240618 | 134800 | 31050602950 | 37400 | 37400 | 37450 | 37300 | 2069 |
| 337 | 20240618 | 134700 | 30973330550 | 37350 | 37500 | 37500 | 37350 | 1922 |
| 338 | 20240618 | 134600 | 30901414600 | 37450 | 37450 | 37500 | 37400 | 1224 |
| 339 | 20240618 | 134500 | 30855552900 | 37450 | 37500 | 37500 | 37450 | 727 |
| 340 | 20240618 | 134400 | 30828302300 | 37450 | 37500 | 37500 | 37400 | 1259 |
| 341 | 20240618 | 134300 | 30781107450 | 37500 | 37500 | 37500 | 37450 | 940 |
| 342 | 20240618 | 134200 | 30745872550 | 37500 | 37500 | 37550 | 37450 | 1410 |
| 343 | 20240618 | 134100 | 30693017850 | 37500 | 37550 | 37550 | 37450 | 2645 |
| 344 | 20240618 | 134000 | 30593796150 | 37550 | 37500 | 37550 | 37500 | 914 |
| 345 | 20240618 | 133900 | 30559488750 | 37500 | 37550 | 37550 | 37500 | 791 |
| 346 | 20240618 | 133800 | 30529790050 | 37500 | 37550 | 37550 | 37500 | 546 |
| 347 | 20240618 | 133700 | 30509290600 | 37550 | 37550 | 37550 | 37500 | 1982 |
| 348 | 20240618 | 133600 | 30434909850 | 37500 | 37550 | 37600 | 37500 | 850 |
| 349 | 20240618 | 133500 | 30402984350 | 37600 | 37600 | 37600 | 37500 | 3085 |
| 350 | 20240618 | 133400 | 30287022700 | 37500 | 37550 | 37600 | 37500 | 2057 |
| 351 | 20240618 | 133300 | 30209781200 | 37500 | 37450 | 37500 | 37450 | 1361 |
| 352 | 20240618 | 133200 | 30158750950 | 37500 | 37500 | 37550 | 37450 | 1461 |
| 353 | 20240618 | 133100 | 30103989700 | 37500 | 37500 | 37550 | 37450 | 1460 |
| 354 | 20240618 | 133000 | 30049209600 | 37500 | 37550 | 37600 | 37450 | 4194 |
| 355 | 20240618 | 132900 | 29891889050 | 37550 | 37650 | 37650 | 37550 | 1424 |
| 356 | 20240618 | 132800 | 29838344700 | 37600 | 37600 | 37650 | 37550 | 2210 |
| 357 | 20240618 | 132700 | 29755245350 | 37600 | 37550 | 37600 | 37500 | 3432 |
| 358 | 20240618 | 132600 | 29626247700 | 37550 | 37600 | 37600 | 37500 | 3287 |
| 359 | 20240618 | 132500 | 29502755450 | 37600 | 37600 | 37600 | 37550 | 1516 |
| 360 | 20240618 | 132400 | 29445765650 | 37550 | 37600 | 37600 | 37500 | 6084 |
| 361 | 20240618 | 132300 | 29217108150 | 37600 | 37550 | 37600 | 37500 | 2187 |
| 362 | 20240618 | 132200 | 29134985750 | 37550 | 37500 | 37550 | 37500 | 13409 |
| 363 | 20240618 | 132100 | 28632006150 | 37500 | 37500 | 37500 | 37450 | 1559 |
| 364 | 20240618 | 132000 | 28573555000 | 37500 | 37500 | 37500 | 37450 | 1450 |
| 365 | 20240618 | 131900 | 28519184600 | 37500 | 37450 | 37500 | 37400 | 6618 |
| 366 | 20240618 | 131800 | 28271193450 | 37450 | 37400 | 37450 | 37400 | 1310 |
| 367 | 20240618 | 131700 | 28222175650 | 37400 | 37450 | 37450 | 37400 | 1861 |
| 368 | 20240618 | 131600 | 28152511950 | 37400 | 37450 | 37450 | 37400 | 1310 |
| 369 | 20240618 | 131500 | 28103458200 | 37450 | 37400 | 37450 | 37350 | 1631 |
| 370 | 20240618 | 131400 | 28042432550 | 37350 | 37450 | 37450 | 37350 | 2199 |
| 371 | 20240618 | 131300 | 27960133800 | 37450 | 37450 | 37450 | 37350 | 1381 |
| 372 | 20240618 | 131200 | 27908447050 | 37400 | 37350 | 37450 | 37350 | 864 |
| 373 | 20240618 | 131100 | 27876098800 | 37400 | 37400 | 37400 | 37350 | 9324 |
| 374 | 20240618 | 131000 | 27527416850 | 37350 | 37350 | 37450 | 37300 | 11851 |
| 375 | 20240618 | 130900 | 27084453500 | 37300 | 37300 | 37350 | 37250 | 2074 |
| 376 | 20240618 | 130800 | 27007085300 | 37250 | 37300 | 37350 | 37250 | 1391 |
| 377 | 20240618 | 130700 | 26955192450 | 37300 | 37350 | 37350 | 37250 | 1419 |
| 378 | 20240618 | 130600 | 26902235400 | 37350 | 37350 | 37350 | 37250 | 2520 |
| 379 | 20240618 | 130500 | 26808138900 | 37300 | 37350 | 37350 | 37250 | 1808 |
| 380 | 20240618 | 130400 | 26740651350 | 37350 | 37100 | 37350 | 37100 | 10501 |
| 381 | 20240618 | 130300 | 26349318050 | 37150 | 37150 | 37150 | 37050 | 807 |
| 382 | 20240618 | 130200 | 26319361500 | 37150 | 37050 | 37150 | 37050 | 1787 |
| 383 | 20240618 | 130100 | 26253087850 | 37050 | 37150 | 37200 | 37050 | 3030 |
| 384 | 20240618 | 130000 | 26140558750 | 37150 | 37250 | 37250 | 37150 | 1514 |
| 385 | 20240618 | 125900 | 26084217300 | 37250 | 37250 | 37300 | 37250 | 1369 |
| 386 | 20240618 | 125800 | 26033203350 | 37250 | 37250 | 37300 | 37200 | 466 |
| 387 | 20240618 | 125700 | 26015843500 | 37300 | 37200 | 37300 | 37200 | 1063 |
| 388 | 20240618 | 125600 | 25976255400 | 37250 | 37250 | 37300 | 37200 | 682 |
| 389 | 20240618 | 125500 | 25950830850 | 37250 | 37300 | 37300 | 37250 | 1140 |
| 390 | 20240618 | 125400 | 25908356450 | 37300 | 37300 | 37300 | 37250 | 670 |
| 391 | 20240618 | 125300 | 25883373850 | 37300 | 37250 | 37300 | 37250 | 520 |
| 392 | 20240618 | 125200 | 25863990000 | 37250 | 37200 | 37300 | 37200 | 758 |
| 393 | 20240618 | 125100 | 25835754200 | 37200 | 37250 | 37250 | 37200 | 331 |
| 394 | 20240618 | 125000 | 25823439800 | 37250 | 37200 | 37250 | 37200 | 1182 |
| 395 | 20240618 | 124900 | 25779434950 | 37150 | 37200 | 37250 | 37150 | 872 |
| 396 | 20240618 | 124800 | 25746989100 | 37200 | 37200 | 37250 | 37200 | 524 |
| 397 | 20240618 | 124700 | 25727493100 | 37150 | 37200 | 37250 | 37100 | 1272 |
| 398 | 20240618 | 124600 | 25680224450 | 37200 | 37200 | 37300 | 37150 | 4396 |
| 399 | 20240618 | 124500 | 25516847350 | 37250 | 37300 | 37400 | 37200 | 2526 |
| 400 | 20240618 | 124400 | 25422660550 | 37300 | 37350 | 37400 | 37300 | 1396 |
| 401 | 20240618 | 124300 | 25370517000 | 37350 | 37300 | 37350 | 37300 | 915 |
| 402 | 20240618 | 124200 | 25336367800 | 37350 | 37300 | 37350 | 37300 | 2345 |
| 403 | 20240618 | 124100 | 25248802400 | 37300 | 37300 | 37350 | 37300 | 468 |
| 404 | 20240618 | 124000 | 25231333650 | 37350 | 37350 | 37350 | 37300 | 823 |
| 405 | 20240618 | 123900 | 25200597550 | 37350 | 37400 | 37400 | 37300 | 1654 |
| 406 | 20240618 | 123800 | 25138827850 | 37400 | 37350 | 37400 | 37350 | 755 |
| 407 | 20240618 | 123700 | 25110603700 | 37350 | 37350 | 37400 | 37300 | 1330 |
| 408 | 20240618 | 123600 | 25060940800 | 37300 | 37400 | 37400 | 37300 | 505 |
| 409 | 20240618 | 123500 | 25042069700 | 37400 | 37350 | 37400 | 37300 | 1467 |
| 410 | 20240618 | 123400 | 24987265850 | 37350 | 37400 | 37400 | 37350 | 1393 |
| 411 | 20240618 | 123300 | 24935195600 | 37350 | 37450 | 37450 | 37350 | 2224 |
| 412 | 20240618 | 123200 | 24852021600 | 37400 | 37500 | 37500 | 37400 | 1659 |
| 413 | 20240618 | 123100 | 24789895050 | 37450 | 37450 | 37500 | 37400 | 2137 |
| 414 | 20240618 | 123000 | 24709871050 | 37450 | 37400 | 37450 | 37400 | 5544 |
| 415 | 20240618 | 122900 | 24502359550 | 37400 | 37450 | 37450 | 37300 | 2664 |
| 416 | 20240618 | 122800 | 24402797050 | 37450 | 37350 | 37450 | 37350 | 4951 |
| 417 | 20240618 | 122700 | 24217522650 | 37350 | 37350 | 37400 | 37300 | 3202 |
| 418 | 20240618 | 122600 | 24097855800 | 37350 | 37400 | 37400 | 37300 | 3271 |
| 419 | 20240618 | 122500 | 23975669250 | 37400 | 37300 | 37400 | 37250 | 4289 |
| 420 | 20240618 | 122400 | 23815543300 | 37300 | 37250 | 37300 | 37200 | 6568 |
| 421 | 20240618 | 122300 | 23570672000 | 37250 | 37200 | 37250 | 37200 | 8310 |
| 422 | 20240618 | 122200 | 23261387500 | 37200 | 37150 | 37200 | 37100 | 1936 |
| 423 | 20240618 | 122100 | 23189456350 | 37150 | 37100 | 37150 | 37050 | 1658 |
| 424 | 20240618 | 122000 | 23127898800 | 37100 | 37100 | 37100 | 37050 | 721 |
| 425 | 20240618 | 121900 | 23101172650 | 37100 | 37150 | 37150 | 37100 | 957 |
| 426 | 20240618 | 121800 | 23065662950 | 37100 | 37100 | 37150 | 37100 | 2377 |
| 427 | 20240618 | 121700 | 22977453850 | 37100 | 37150 | 37150 | 37050 | 2336 |
| 428 | 20240618 | 121600 | 22890808400 | 37150 | 37100 | 37150 | 37100 | 668 |
| 429 | 20240618 | 121500 | 22865995550 | 37100 | 37100 | 37150 | 37100 | 1240 |
| 430 | 20240618 | 121400 | 22819984600 | 37100 | 37050 | 37100 | 37050 | 919 |
| 431 | 20240618 | 121300 | 22785896300 | 37050 | 37100 | 37100 | 37050 | 913 |
| 432 | 20240618 | 121200 | 22752027800 | 37100 | 37000 | 37100 | 37000 | 1816 |
| 433 | 20240618 | 121100 | 22684693200 | 37050 | 37050 | 37150 | 37000 | 3739 |
| 434 | 20240618 | 121000 | 22546131850 | 37100 | 37200 | 37200 | 37100 | 3488 |
| 435 | 20240618 | 120900 | 22416629350 | 37150 | 37200 | 37200 | 37150 | 2354 |
| 436 | 20240618 | 120800 | 22329110750 | 37200 | 37100 | 37200 | 37100 | 8018 |
| 437 | 20240618 | 120700 | 22031042550 | 37150 | 37050 | 37150 | 37050 | 5760 |
| 438 | 20240618 | 120600 | 21817294050 | 37050 | 37000 | 37100 | 36950 | 11991 |
| 439 | 20240618 | 120500 | 21373458400 | 37000 | 36950 | 37000 | 36900 | 1925 |
| 440 | 20240618 | 120400 | 21302313050 | 36950 | 36900 | 36950 | 36850 | 2616 |
| 441 | 20240618 | 120300 | 21205688050 | 36950 | 36950 | 37000 | 36850 | 1794 |
| 442 | 20240618 | 120200 | 21139493500 | 36950 | 36900 | 37000 | 36850 | 4032 |
| 443 | 20240618 | 120100 | 20990474500 | 36900 | 36850 | 36900 | 36850 | 314 |
| 444 | 20240618 | 120000 | 20978891200 | 36850 | 36850 | 36900 | 36700 | 1408 |
| 445 | 20240618 | 115900 | 20927028900 | 36850 | 36800 | 36850 | 36750 | 1013 |
| 446 | 20240618 | 115800 | 20889739900 | 36750 | 36800 | 36850 | 36700 | 7464 |
| 447 | 20240618 | 115700 | 20615445850 | 36800 | 36850 | 36900 | 36800 | 998 |
| 448 | 20240618 | 115600 | 20578676850 | 36850 | 36900 | 36900 | 36850 | 1683 |
| 449 | 20240618 | 115500 | 20516596800 | 36900 | 36850 | 36900 | 36800 | 1283 |
| 450 | 20240618 | 115400 | 20469348200 | 36850 | 36850 | 36900 | 36800 | 599 |
| 451 | 20240618 | 115300 | 20447263600 | 36900 | 36850 | 36900 | 36800 | 757 |
| 452 | 20240618 | 115200 | 20419383600 | 36850 | 36850 | 36900 | 36850 | 1792 |
| 453 | 20240618 | 115100 | 20353302000 | 36900 | 36850 | 36900 | 36850 | 823 |
| 454 | 20240618 | 115000 | 20322955400 | 36900 | 36900 | 36950 | 36850 | 1861 |
| 455 | 20240618 | 114900 | 20254280250 | 36950 | 36950 | 36950 | 36900 | 677 |
| 456 | 20240618 | 114800 | 20229280600 | 36900 | 36850 | 36950 | 36850 | 1480 |
| 457 | 20240618 | 114700 | 20174636800 | 36850 | 36800 | 36950 | 36800 | 7813 |
| 458 | 20240618 | 114600 | 19886480350 | 36750 | 36850 | 36850 | 36750 | 893 |
| 459 | 20240618 | 114500 | 19853611150 | 36850 | 36800 | 36850 | 36800 | 1466 |
| 460 | 20240618 | 114400 | 19799623000 | 36750 | 36850 | 36850 | 36750 | 968 |
| 461 | 20240618 | 114300 | 19764023400 | 36850 | 36850 | 36900 | 36800 | 1511 |
| 462 | 20240618 | 114200 | 19708376300 | 36850 | 36850 | 36900 | 36800 | 611 |
| 463 | 20240618 | 114100 | 19685860650 | 36850 | 36800 | 36900 | 36800 | 1409 |
| 464 | 20240618 | 114000 | 19633974750 | 36800 | 36850 | 36900 | 36800 | 1639 |
| 465 | 20240618 | 113900 | 19573556000 | 36850 | 36900 | 36900 | 36800 | 713 |
| 466 | 20240618 | 113800 | 19547267550 | 36900 | 36900 | 36900 | 36800 | 1356 |
| 467 | 20240618 | 113700 | 19497271200 | 36850 | 36950 | 36950 | 36850 | 895 |
| 468 | 20240618 | 113600 | 19464224900 | 36950 | 36950 | 37000 | 36900 | 1302 |
| 469 | 20240618 | 113500 | 19416139800 | 36900 | 36950 | 36950 | 36900 | 830 |
| 470 | 20240618 | 113400 | 19385498350 | 36950 | 36900 | 36950 | 36900 | 1583 |
| 471 | 20240618 | 113300 | 19327040300 | 36900 | 36900 | 36950 | 36800 | 2663 |
| 472 | 20240618 | 113200 | 19228786350 | 36850 | 36950 | 37000 | 36800 | 3282 |
| 473 | 20240618 | 113100 | 19107674350 | 37000 | 36950 | 37000 | 36950 | 1220 |
| 474 | 20240618 | 113000 | 19062567550 | 37000 | 36950 | 37000 | 36900 | 1972 |
| 475 | 20240618 | 112900 | 18989711750 | 37000 | 36950 | 37000 | 36900 | 2288 |
| 476 | 20240618 | 112800 | 18905198050 | 36950 | 36950 | 36950 | 36900 | 1320 |
| 477 | 20240618 | 112700 | 18856453100 | 36950 | 37000 | 37000 | 36900 | 3598 |
| 478 | 20240618 | 112600 | 18723562050 | 37000 | 37000 | 37000 | 36950 | 1988 |
| 479 | 20240618 | 112500 | 18650038350 | 36950 | 37050 | 37050 | 36950 | 2260 |
| 480 | 20240618 | 112400 | 18566432900 | 37000 | 37100 | 37100 | 37000 | 3985 |
| 481 | 20240618 | 112300 | 18418715300 | 37100 | 37150 | 37150 | 37050 | 5795 |
| 482 | 20240618 | 112200 | 18203623100 | 37150 | 37050 | 37200 | 37050 | 7560 |
| 483 | 20240618 | 112100 | 17922969800 | 37050 | 36950 | 37100 | 36900 | 37140 |
| 484 | 20240618 | 112000 | 16549119800 | 36950 | 36800 | 36950 | 36750 | 8771 |
| 485 | 20240618 | 111900 | 16225756550 | 36800 | 36800 | 36850 | 36750 | 2095 |
| 486 | 20240618 | 111800 | 16148678150 | 36800 | 36800 | 36800 | 36700 | 1211 |
| 487 | 20240618 | 111700 | 16104151350 | 36800 | 36800 | 36800 | 36650 | 3355 |
| 488 | 20240618 | 111600 | 15980822800 | 36800 | 36800 | 36850 | 36750 | 1925 |
| 489 | 20240618 | 111500 | 15909997550 | 36800 | 36850 | 36900 | 36800 | 7809 |
| 490 | 20240618 | 111400 | 15622261100 | 36850 | 36900 | 36900 | 36850 | 2360 |
| 491 | 20240618 | 111300 | 15535207000 | 36850 | 36900 | 36900 | 36850 | 3545 |
| 492 | 20240618 | 111200 | 15404479600 | 36900 | 36850 | 36900 | 36850 | 3677 |
| 493 | 20240618 | 111100 | 15268836150 | 36900 | 36800 | 36900 | 36800 | 11052 |
| 494 | 20240618 | 111000 | 14861481850 | 36800 | 36700 | 36850 | 36650 | 11122 |
| 495 | 20240618 | 110900 | 14452418550 | 36700 | 36750 | 36750 | 36600 | 1760 |
| 496 | 20240618 | 110800 | 14387845600 | 36750 | 36700 | 36750 | 36600 | 2881 |
| 497 | 20240618 | 110700 | 14282161850 | 36750 | 36700 | 36750 | 36650 | 1934 |
| 498 | 20240618 | 110600 | 14211187500 | 36700 | 36600 | 36750 | 36600 | 3727 |
| 499 | 20240618 | 110500 | 14074499900 | 36650 | 36600 | 36650 | 36550 | 3406 |
| 500 | 20240618 | 110400 | 13949708450 | 36600 | 36500 | 36650 | 36500 | 2874 |
| 501 | 20240618 | 110300 | 13844552700 | 36500 | 36600 | 36600 | 36500 | 8669 |
| 502 | 20240618 | 110200 | 13527940700 | 36550 | 36700 | 36700 | 36550 | 1247 |
| 503 | 20240618 | 110100 | 13482262100 | 36700 | 36650 | 36750 | 36600 | 7807 |
| 504 | 20240618 | 110000 | 13195521250 | 36650 | 36650 | 36700 | 36650 | 2842 |
| 505 | 20240618 | 105900 | 13091312750 | 36700 | 36650 | 36750 | 36600 | 11577 |
| 506 | 20240618 | 105800 | 12666672700 | 36550 | 36600 | 36650 | 36550 | 5109 |
| 507 | 20240618 | 105700 | 12479747950 | 36650 | 36600 | 36650 | 36500 | 2041 |
| 508 | 20240618 | 105600 | 12405076250 | 36600 | 36550 | 36650 | 36550 | 4967 |
| 509 | 20240618 | 105500 | 12223172050 | 36550 | 36400 | 36650 | 36400 | 35192 |
| 510 | 20240618 | 105400 | 10936576850 | 36450 | 36450 | 36450 | 36350 | 2711 |
| 511 | 20240618 | 105300 | 10837774100 | 36350 | 36350 | 36450 | 36300 | 4578 |
| 512 | 20240618 | 105200 | 10671202150 | 36300 | 36350 | 36350 | 36250 | 1142 |
| 513 | 20240618 | 105100 | 10629766350 | 36250 | 36300 | 36350 | 36250 | 4111 |
| 514 | 20240618 | 105000 | 10480588450 | 36300 | 36400 | 36400 | 36300 | 941 |
| 515 | 20240618 | 104900 | 10446396100 | 36400 | 36350 | 36400 | 36300 | 4006 |
| 516 | 20240618 | 104800 | 10300651550 | 36350 | 36350 | 36350 | 36300 | 1732 |
| 517 | 20240618 | 104700 | 10237736650 | 36250 | 36200 | 36350 | 36200 | 1488 |
| 518 | 20240618 | 104600 | 10183770400 | 36200 | 36200 | 36200 | 36150 | 904 |
| 519 | 20240618 | 104500 | 10151052700 | 36150 | 36100 | 36150 | 36100 | 539 |
| 520 | 20240618 | 104400 | 10131572500 | 36100 | 36150 | 36150 | 36100 | 1728 |
| 521 | 20240618 | 104300 | 10069169150 | 36150 | 36100 | 36200 | 36100 | 1100 |
| 522 | 20240618 | 104200 | 10029435450 | 36150 | 36250 | 36250 | 36150 | 1007 |
| 523 | 20240618 | 104100 | 9992992150 | 36200 | 36200 | 36250 | 36150 | 794 |
| 524 | 20240618 | 104000 | 9964253150 | 36200 | 36200 | 36200 | 36150 | 837 |
| 525 | 20240618 | 103900 | 9933975450 | 36200 | 36200 | 36250 | 36150 | 842 |
| 526 | 20240618 | 103800 | 9903483650 | 36250 | 36200 | 36250 | 36150 | 1277 |
| 527 | 20240618 | 103700 | 9857269000 | 36200 | 36200 | 36200 | 36150 | 629 |
| 528 | 20240618 | 103600 | 9834501700 | 36150 | 36200 | 36200 | 36150 | 1537 |
| 529 | 20240618 | 103500 | 9778891450 | 36150 | 36250 | 36250 | 36150 | 1111 |
| 530 | 20240618 | 103400 | 9738680300 | 36300 | 36250 | 36300 | 36200 | 730 |
| 531 | 20240618 | 103300 | 9712212950 | 36300 | 36350 | 36350 | 36150 | 2413 |
| 532 | 20240618 | 103200 | 9624780350 | 36350 | 36350 | 36400 | 36300 | 1096 |
| 533 | 20240618 | 103100 | 9584955750 | 36350 | 36350 | 36350 | 36300 | 990 |
| 534 | 20240618 | 103000 | 9548992300 | 36350 | 36350 | 36350 | 36250 | 1199 |
| 535 | 20240618 | 102900 | 9505431450 | 36350 | 36200 | 36350 | 36200 | 1659 |
| 536 | 20240618 | 102800 | 9445246950 | 36200 | 36250 | 36250 | 36200 | 932 |
| 537 | 20240618 | 102700 | 9411473450 | 36200 | 36200 | 36250 | 36150 | 1300 |
| 538 | 20240618 | 102600 | 9364424600 | 36200 | 36200 | 36200 | 36150 | 821 |
| 539 | 20240618 | 102500 | 9334721550 | 36150 | 36150 | 36200 | 36100 | 2371 |
| 540 | 20240618 | 102400 | 9249003000 | 36150 | 36250 | 36250 | 36150 | 966 |
| 541 | 20240618 | 102300 | 9214052400 | 36250 | 36250 | 36250 | 36150 | 572 |
| 542 | 20240618 | 102200 | 9193342150 | 36250 | 36200 | 36250 | 36100 | 742 |
| 543 | 20240618 | 102100 | 9166502750 | 36100 | 36200 | 36400 | 36100 | 2606 |
| 544 | 20240618 | 102000 | 9071977350 | 36200 | 36200 | 36250 | 36200 | 2021 |
| 545 | 20240618 | 101900 | 8998751850 | 36200 | 36100 | 36200 | 36100 | 1729 |
| 546 | 20240618 | 101800 | 8936233200 | 36150 | 36150 | 36200 | 36100 | 620 |
| 547 | 20240618 | 101700 | 8913822800 | 36150 | 36150 | 36200 | 36100 | 1634 |
| 548 | 20240618 | 101600 | 8854763850 | 36200 | 36150 | 36200 | 36050 | 1964 |
| 549 | 20240618 | 101500 | 8783788500 | 36200 | 36250 | 36300 | 36150 | 656 |
| 550 | 20240618 | 101400 | 8760040250 | 36150 | 36200 | 36250 | 36150 | 1842 |
| 551 | 20240618 | 101300 | 8693300050 | 36200 | 36200 | 36300 | 36200 | 797 |
| 552 | 20240618 | 101200 | 8664417200 | 36200 | 36250 | 36300 | 36200 | 1027 |
| 553 | 20240618 | 101100 | 8627194450 | 36300 | 36350 | 36350 | 36250 | 1633 |
| 554 | 20240618 | 101000 | 8567916550 | 36350 | 36300 | 36350 | 36300 | 584 |
| 555 | 20240618 | 100900 | 8546701950 | 36300 | 36300 | 36350 | 36250 | 507 |
| 556 | 20240618 | 100800 | 8528290400 | 36300 | 36350 | 36400 | 36250 | 1251 |
| 557 | 20240618 | 100700 | 8482857200 | 36350 | 36350 | 36350 | 36300 | 1381 |
| 558 | 20240618 | 100600 | 8432691750 | 36350 | 36350 | 36350 | 36300 | 532 |
| 559 | 20240618 | 100500 | 8413355150 | 36350 | 36250 | 36400 | 36200 | 2077 |
| 560 | 20240618 | 100400 | 8337937800 | 36250 | 36200 | 36300 | 36200 | 900 |
| 561 | 20240618 | 100300 | 8305331500 | 36150 | 36250 | 36300 | 36150 | 257 |
| 562 | 20240618 | 100200 | 8296021400 | 36350 | 36350 | 36350 | 36250 | 1182 |
| 563 | 20240618 | 100100 | 8253096850 | 36350 | 36500 | 36550 | 36300 | 3584 |
| 564 | 20240618 | 100000 | 8122454050 | 36500 | 36550 | 36600 | 36500 | 8280 |
| 565 | 20240618 | 095900 | 7819801250 | 36500 | 36550 | 36550 | 36500 | 797 |
| 566 | 20240618 | 095800 | 7790684200 | 36550 | 36550 | 36550 | 36500 | 872 |
| 567 | 20240618 | 095700 | 7758838850 | 36550 | 36500 | 36550 | 36450 | 2837 |
| 568 | 20240618 | 095600 | 7655278750 | 36500 | 36500 | 36500 | 36450 | 1825 |
| 569 | 20240618 | 095500 | 7588685400 | 36500 | 36550 | 36550 | 36400 | 1982 |
| 570 | 20240618 | 095400 | 7516405100 | 36550 | 36450 | 36550 | 36400 | 10740 |
| 571 | 20240618 | 095300 | 7124429900 | 36450 | 36400 | 36450 | 36300 | 6977 |
| 572 | 20240618 | 095200 | 6870366950 | 36400 | 36250 | 36400 | 36250 | 8297 |
| 573 | 20240618 | 095100 | 6569213100 | 36200 | 36150 | 36250 | 36050 | 3062 |
| 574 | 20240618 | 095000 | 6458451850 | 36150 | 36150 | 36150 | 36050 | 230 |
| 575 | 20240618 | 094900 | 6450147850 | 36100 | 36100 | 36150 | 36000 | 1825 |
| 576 | 20240618 | 094800 | 6384300100 | 36150 | 36150 | 36150 | 36050 | 487 |
| 577 | 20240618 | 094700 | 6366705700 | 36150 | 36150 | 36200 | 36100 | 334 |
| 578 | 20240618 | 094600 | 6354632400 | 36150 | 36200 | 36200 | 36100 | 627 |
| 579 | 20240618 | 094500 | 6331974350 | 36100 | 36050 | 36200 | 36050 | 2064 |
| 580 | 20240618 | 094400 | 6257300600 | 36000 | 36000 | 36100 | 36000 | 810 |
| 581 | 20240618 | 094300 | 6228101400 | 36000 | 36000 | 36100 | 35950 | 540 |
| 582 | 20240618 | 094200 | 6208650450 | 36000 | 36200 | 36250 | 35900 | 3716 |
| 583 | 20240618 | 094100 | 6074528950 | 36250 | 36200 | 36250 | 36200 | 445 |
| 584 | 20240618 | 094000 | 6058407550 | 36250 | 36350 | 36350 | 36200 | 1369 |
| 585 | 20240618 | 093900 | 6008749400 | 36300 | 36300 | 36350 | 36250 | 2696 |
| 586 | 20240618 | 093800 | 5910866200 | 36400 | 36450 | 36500 | 36300 | 4505 |
| 587 | 20240618 | 093700 | 5746802750 | 36500 | 36500 | 36500 | 36250 | 4545 |
| 588 | 20240618 | 093600 | 5581150650 | 36500 | 36100 | 36500 | 36100 | 21765 |
| 589 | 20240618 | 093500 | 4790288300 | 36200 | 36100 | 36200 | 36050 | 1255 |
| 590 | 20240618 | 093400 | 4744956300 | 36150 | 36200 | 36200 | 36100 | 392 |
| 591 | 20240618 | 093300 | 4730781000 | 36200 | 36250 | 36300 | 36100 | 2861 |
| 592 | 20240618 | 093200 | 4627188900 | 36250 | 36150 | 36250 | 36100 | 9065 |
| 593 | 20240618 | 093100 | 4298885250 | 36100 | 36100 | 36100 | 36000 | 1692 |
| 594 | 20240618 | 093000 | 4237822000 | 36050 | 36050 | 36100 | 36000 | 674 |
| 595 | 20240618 | 092900 | 4213528100 | 36050 | 36050 | 36100 | 36000 | 782 |
| 596 | 20240618 | 092800 | 4185334200 | 36100 | 36100 | 36150 | 36000 | 980 |
| 597 | 20240618 | 092700 | 4149961450 | 36050 | 36050 | 36100 | 35900 | 1396 |
| 598 | 20240618 | 092600 | 4099631500 | 35950 | 35850 | 36050 | 35800 | 1655 |
| 599 | 20240618 | 092500 | 4040125600 | 35950 | 35950 | 36000 | 35800 | 2130 |
| 600 | 20240618 | 092400 | 3963609700 | 36000 | 35900 | 36050 | 35850 | 2723 |
| 601 | 20240618 | 092300 | 3865697350 | 35950 | 36000 | 36050 | 35900 | 4492 |
| 602 | 20240618 | 092200 | 3704028200 | 36000 | 36100 | 36150 | 35950 | 4033 |
| 603 | 20240618 | 092100 | 3558740750 | 36100 | 36200 | 36300 | 36050 | 6608 |
| 604 | 20240618 | 092000 | 3319184800 | 36250 | 36250 | 36250 | 36150 | 4809 |
| 605 | 20240618 | 091900 | 3145150000 | 36200 | 36250 | 36300 | 36200 | 3225 |
| 606 | 20240618 | 091800 | 3028249900 | 36250 | 36150 | 36250 | 36100 | 8037 |
| 607 | 20240618 | 091700 | 2737251700 | 36150 | 36200 | 36250 | 36150 | 2442 |
| 608 | 20240618 | 091600 | 2648849000 | 36200 | 36050 | 36250 | 36000 | 7324 |
| 609 | 20240618 | 091500 | 2384230100 | 36100 | 36100 | 36200 | 36000 | 6146 |
| 610 | 20240618 | 091400 | 2162293550 | 36050 | 35900 | 36100 | 35900 | 13412 |
| 611 | 20240618 | 091300 | 1679496200 | 35900 | 35700 | 35950 | 35700 | 10042 |
| 612 | 20240618 | 091200 | 1319615250 | 35700 | 35600 | 35700 | 35550 | 1479 |
| 613 | 20240618 | 091100 | 1266890800 | 35600 | 35550 | 35650 | 35500 | 5955 |
| 614 | 20240618 | 091000 | 1055278450 | 35500 | 35600 | 35600 | 35500 | 608 |
| 615 | 20240618 | 090900 | 1033670850 | 35600 | 35550 | 35600 | 35550 | 1209 |
| 616 | 20240618 | 090800 | 990656450 | 35550 | 35600 | 35600 | 35550 | 1027 |
| 617 | 20240618 | 090700 | 954100750 | 35600 | 35600 | 35700 | 35600 | 2914 |
| 618 | 20240618 | 090600 | 850275650 | 35650 | 35450 | 35650 | 35450 | 3515 |
| 619 | 20240618 | 090500 | 725253600 | 35400 | 35400 | 35450 | 35350 | 1344 |
| 620 | 20240618 | 090400 | 677644250 | 35350 | 35450 | 35450 | 35300 | 1411 |
| 621 | 20240618 | 090300 | 627753000 | 35450 | 35500 | 35500 | 35400 | 1991 |
| 622 | 20240618 | 090200 | 557110850 | 35400 | 35400 | 35500 | 35350 | 1672 |
| 623 | 20240618 | 090100 | 497870050 | 35450 | 35250 | 35500 | 35200 | 5888 |
| 624 | 20240618 | 090000 | 289204600 | 35200 | 34950 | 35500 | 34950 | 8235 |