37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 192500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 3 | 20240618 | 192400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 4 | 20240618 | 192300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 5 | 20240618 | 192200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 6 | 20240618 | 192100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 7 | 20240618 | 192000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 8 | 20240618 | 191900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 9 | 20240618 | 191800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 10 | 20240618 | 191700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 11 | 20240618 | 191600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 12 | 20240618 | 191500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 13 | 20240618 | 191400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 14 | 20240618 | 191300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 15 | 20240618 | 191200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 16 | 20240618 | 191100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 17 | 20240618 | 191000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 18 | 20240618 | 190900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 19 | 20240618 | 190800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 20 | 20240618 | 190700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 21 | 20240618 | 190600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 22 | 20240618 | 190500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 23 | 20240618 | 190400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 24 | 20240618 | 190300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 25 | 20240618 | 190200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 26 | 20240618 | 190100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 27 | 20240618 | 190000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 28 | 20240618 | 185900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 29 | 20240618 | 185800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 30 | 20240618 | 185700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 31 | 20240618 | 185600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 32 | 20240618 | 185500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 33 | 20240618 | 185400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 34 | 20240618 | 185300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 35 | 20240618 | 185200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 36 | 20240618 | 185100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 37 | 20240618 | 185000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 38 | 20240618 | 184900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 39 | 20240618 | 184800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 40 | 20240618 | 184700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 41 | 20240618 | 184600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 42 | 20240618 | 184500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 43 | 20240618 | 184400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 44 | 20240618 | 184300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 45 | 20240618 | 184200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 46 | 20240618 | 184100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 47 | 20240618 | 184000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 48 | 20240618 | 183900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 49 | 20240618 | 183800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 50 | 20240618 | 183700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 51 | 20240618 | 183600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 52 | 20240618 | 183500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 53 | 20240618 | 183400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 54 | 20240618 | 183300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 55 | 20240618 | 183200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 56 | 20240618 | 183100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 57 | 20240618 | 183000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 58 | 20240618 | 182900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 59 | 20240618 | 182800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 60 | 20240618 | 182700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 61 | 20240618 | 182600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 62 | 20240618 | 182500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 63 | 20240618 | 182400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 64 | 20240618 | 182300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 65 | 20240618 | 182200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 66 | 20240618 | 182100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 67 | 20240618 | 182000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 68 | 20240618 | 181900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 69 | 20240618 | 181800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 70 | 20240618 | 181700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 71 | 20240618 | 181600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 72 | 20240618 | 181500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 73 | 20240618 | 181400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 74 | 20240618 | 181300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 75 | 20240618 | 181200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 76 | 20240618 | 181100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 77 | 20240618 | 181000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 78 | 20240618 | 180900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 79 | 20240618 | 180800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 80 | 20240618 | 180700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 81 | 20240618 | 180600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 82 | 20240618 | 180500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 83 | 20240618 | 180400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 84 | 20240618 | 180300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 85 | 20240618 | 180200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 86 | 20240618 | 180100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 87 | 20240618 | 180000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 88 | 20240618 | 175900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 89 | 20240618 | 175800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 90 | 20240618 | 175700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 91 | 20240618 | 175600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 92 | 20240618 | 175500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 93 | 20240618 | 175400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 94 | 20240618 | 175300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 95 | 20240618 | 175200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 96 | 20240618 | 175100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 97 | 20240618 | 175000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 98 | 20240618 | 174900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 99 | 20240618 | 174800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 100 | 20240618 | 174700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 101 | 20240618 | 174600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 102 | 20240618 | 174500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 103 | 20240618 | 174400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 104 | 20240618 | 174300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 105 | 20240618 | 174200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 106 | 20240618 | 174100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 107 | 20240618 | 174000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 108 | 20240618 | 173900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 109 | 20240618 | 173800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 110 | 20240618 | 173700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 111 | 20240618 | 173600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 112 | 20240618 | 173500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 113 | 20240618 | 173400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 114 | 20240618 | 173300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 115 | 20240618 | 173200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 116 | 20240618 | 173100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 117 | 20240618 | 173000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 118 | 20240618 | 172900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 119 | 20240618 | 172800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 120 | 20240618 | 172700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 121 | 20240618 | 172600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 122 | 20240618 | 172500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 123 | 20240618 | 172400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 124 | 20240618 | 172300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 125 | 20240618 | 172200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 126 | 20240618 | 172100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 127 | 20240618 | 172000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 128 | 20240618 | 171900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 129 | 20240618 | 171800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 130 | 20240618 | 171700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 131 | 20240618 | 171600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 132 | 20240618 | 171500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 133 | 20240618 | 171400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 134 | 20240618 | 171300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 135 | 20240618 | 171200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 136 | 20240618 | 171100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 137 | 20240618 | 171000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 138 | 20240618 | 170900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 139 | 20240618 | 170800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 140 | 20240618 | 170700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 141 | 20240618 | 170600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 142 | 20240618 | 170500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 143 | 20240618 | 170400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 144 | 20240618 | 170300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 145 | 20240618 | 170200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 146 | 20240618 | 170100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 147 | 20240618 | 170000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 148 | 20240618 | 165900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 149 | 20240618 | 165800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 150 | 20240618 | 165700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 151 | 20240618 | 165600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 152 | 20240618 | 165500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 153 | 20240618 | 165400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 154 | 20240618 | 165300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 155 | 20240618 | 165200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 156 | 20240618 | 165100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 157 | 20240618 | 165000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 158 | 20240618 | 164900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 159 | 20240618 | 164800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 160 | 20240618 | 164700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 161 | 20240618 | 164600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 162 | 20240618 | 164500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 163 | 20240618 | 164400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 164 | 20240618 | 164300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 165 | 20240618 | 164200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 166 | 20240618 | 164100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 167 | 20240618 | 164000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 168 | 20240618 | 163900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 169 | 20240618 | 163800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 170 | 20240618 | 163700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 171 | 20240618 | 163600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 172 | 20240618 | 163500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 173 | 20240618 | 163400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 174 | 20240618 | 163300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 175 | 20240618 | 163200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 176 | 20240618 | 163100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 177 | 20240618 | 163000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 178 | 20240618 | 162900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 179 | 20240618 | 162800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 180 | 20240618 | 162700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 181 | 20240618 | 162600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 182 | 20240618 | 162500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 183 | 20240618 | 162400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 184 | 20240618 | 162300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 185 | 20240618 | 162200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 186 | 20240618 | 162100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 187 | 20240618 | 162000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 188 | 20240618 | 161900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 189 | 20240618 | 161800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 190 | 20240618 | 161700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 191 | 20240618 | 161600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 192 | 20240618 | 161500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 193 | 20240618 | 161400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 194 | 20240618 | 161300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 195 | 20240618 | 161200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 196 | 20240618 | 161100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 197 | 20240618 | 161000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 198 | 20240618 | 160900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 199 | 20240618 | 160800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 200 | 20240618 | 160700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 201 | 20240618 | 160600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 202 | 20240618 | 160500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 203 | 20240618 | 160400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 204 | 20240618 | 160300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 205 | 20240618 | 160200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 206 | 20240618 | 160100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 207 | 20240618 | 160000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 208 | 20240618 | 155900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 209 | 20240618 | 155800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 210 | 20240618 | 155700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 211 | 20240618 | 155600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 212 | 20240618 | 155500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 213 | 20240618 | 155400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 214 | 20240618 | 155300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 215 | 20240618 | 155200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 216 | 20240618 | 155100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 217 | 20240618 | 155000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 218 | 20240618 | 154900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 219 | 20240618 | 154800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 220 | 20240618 | 154700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 221 | 20240618 | 154600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 222 | 20240618 | 154500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 223 | 20240618 | 154400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 224 | 20240618 | 154300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 225 | 20240618 | 154200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 226 | 20240618 | 154100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 227 | 20240618 | 154000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 228 | 20240618 | 153900 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 229 | 20240618 | 153800 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 230 | 20240618 | 153700 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 231 | 20240618 | 153600 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 232 | 20240618 | 153500 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 233 | 20240618 | 153400 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 234 | 20240618 | 153300 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 235 | 20240618 | 153200 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 236 | 20240618 | 153100 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 0 |
| 237 | 20240618 | 153000 | 173726059900 | 179500 | 179500 | 179500 | 179500 | 31726 |
| 238 | 20240618 | 152900 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 239 | 20240618 | 152800 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 240 | 20240618 | 152700 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 241 | 20240618 | 152600 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 242 | 20240618 | 152500 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 243 | 20240618 | 152400 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 244 | 20240618 | 152300 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 245 | 20240618 | 152200 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 246 | 20240618 | 152100 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 247 | 20240618 | 152000 | 168031242900 | 179600 | 179600 | 179600 | 179600 | 0 |
| 248 | 20240618 | 151900 | 168031242900 | 179600 | 179300 | 179700 | 179300 | 4027 |
| 249 | 20240618 | 151800 | 167308000400 | 179400 | 179300 | 179600 | 179100 | 3422 |
| 250 | 20240618 | 151700 | 166694305600 | 179200 | 179300 | 179300 | 179000 | 6993 |
| 251 | 20240618 | 151600 | 165441901900 | 179200 | 179600 | 179600 | 179200 | 8398 |
| 252 | 20240618 | 151500 | 163935743000 | 179500 | 179800 | 179800 | 179500 | 4020 |
| 253 | 20240618 | 151400 | 163213879700 | 179700 | 179700 | 179800 | 179700 | 2365 |
| 254 | 20240618 | 151300 | 162788831000 | 179700 | 180000 | 180000 | 179700 | 3355 |
| 255 | 20240618 | 151200 | 162185480600 | 179900 | 180100 | 180200 | 179900 | 7574 |
| 256 | 20240618 | 151100 | 160821922400 | 180100 | 180000 | 180200 | 180000 | 1418 |
| 257 | 20240618 | 151000 | 160566522900 | 180100 | 180000 | 180100 | 180000 | 1906 |
| 258 | 20240618 | 150900 | 160223296900 | 180000 | 180000 | 180100 | 180000 | 1886 |
| 259 | 20240618 | 150800 | 159883665800 | 180000 | 179900 | 180000 | 179900 | 2198 |
| 260 | 20240618 | 150700 | 159488055000 | 180000 | 180000 | 180000 | 179900 | 1833 |
| 261 | 20240618 | 150600 | 159158123100 | 179900 | 180100 | 180100 | 179900 | 4248 |
| 262 | 20240618 | 150500 | 158393470400 | 180100 | 180100 | 180100 | 180000 | 722 |
| 263 | 20240618 | 150400 | 158263462800 | 180000 | 179900 | 180000 | 179900 | 2817 |
| 264 | 20240618 | 150300 | 157756450100 | 180000 | 179700 | 180000 | 179600 | 3899 |
| 265 | 20240618 | 150200 | 157055418700 | 179600 | 179500 | 179700 | 179500 | 3047 |
| 266 | 20240618 | 150100 | 156508165700 | 179500 | 179600 | 179600 | 179500 | 1824 |
| 267 | 20240618 | 150000 | 156180691400 | 179600 | 179600 | 179600 | 179400 | 525 |
| 268 | 20240618 | 145900 | 156086435300 | 179500 | 179400 | 179600 | 179400 | 1782 |
| 269 | 20240618 | 145800 | 155766601400 | 179400 | 179400 | 179500 | 179400 | 1229 |
| 270 | 20240618 | 145700 | 155546042100 | 179500 | 179400 | 179500 | 179400 | 563 |
| 271 | 20240618 | 145600 | 155445003400 | 179500 | 179500 | 179500 | 179400 | 648 |
| 272 | 20240618 | 145500 | 155328709100 | 179500 | 179400 | 179500 | 179400 | 860 |
| 273 | 20240618 | 145400 | 155174373900 | 179500 | 179400 | 179500 | 179400 | 830 |
| 274 | 20240618 | 145300 | 155025444800 | 179500 | 179300 | 179500 | 179300 | 668 |
| 275 | 20240618 | 145200 | 154905613000 | 179400 | 179200 | 179800 | 179100 | 4234 |
| 276 | 20240618 | 145100 | 154146059100 | 179100 | 179100 | 179200 | 179100 | 631 |
| 277 | 20240618 | 145000 | 154033011000 | 179100 | 179200 | 179300 | 179100 | 1274 |
| 278 | 20240618 | 144900 | 153804742000 | 179200 | 179200 | 179300 | 179100 | 1779 |
| 279 | 20240618 | 144800 | 153485957200 | 179300 | 179200 | 179300 | 179200 | 1808 |
| 280 | 20240618 | 144700 | 153161904600 | 179200 | 179200 | 179300 | 179200 | 644 |
| 281 | 20240618 | 144600 | 153046468500 | 179300 | 179200 | 179300 | 179200 | 1285 |
| 282 | 20240618 | 144500 | 152816180300 | 179300 | 179500 | 179600 | 179200 | 4361 |
| 283 | 20240618 | 144400 | 152033842000 | 179500 | 179600 | 179600 | 179500 | 1441 |
| 284 | 20240618 | 144300 | 151775128000 | 179600 | 179700 | 179700 | 179500 | 1226 |
| 285 | 20240618 | 144200 | 151554961400 | 179500 | 179900 | 179900 | 179500 | 2309 |
| 286 | 20240618 | 144100 | 151140075800 | 179900 | 179800 | 180000 | 179800 | 1368 |
| 287 | 20240618 | 144000 | 150893926200 | 179800 | 179600 | 179800 | 179500 | 1488 |
| 288 | 20240618 | 143900 | 150626563100 | 179600 | 179600 | 179600 | 179500 | 864 |
| 289 | 20240618 | 143800 | 150471440400 | 179600 | 179400 | 179600 | 179400 | 734 |
| 290 | 20240618 | 143700 | 150339713700 | 179500 | 179100 | 179500 | 179100 | 1005 |
| 291 | 20240618 | 143600 | 150159569500 | 179200 | 179100 | 179200 | 179000 | 6275 |
| 292 | 20240618 | 143500 | 149035957400 | 179100 | 179500 | 179500 | 179100 | 1566 |
| 293 | 20240618 | 143400 | 148755245300 | 179500 | 179700 | 179800 | 179300 | 8593 |
| 294 | 20240618 | 143300 | 147212635200 | 179700 | 179800 | 179900 | 179700 | 1018 |
| 295 | 20240618 | 143200 | 147029608100 | 179800 | 179800 | 179900 | 179700 | 1237 |
| 296 | 20240618 | 143100 | 146807171200 | 179800 | 179900 | 180100 | 179800 | 2961 |
| 297 | 20240618 | 143000 | 146274318000 | 179900 | 179800 | 180200 | 179800 | 4072 |
| 298 | 20240618 | 142900 | 145541446300 | 179900 | 179800 | 179900 | 179700 | 758 |
| 299 | 20240618 | 142800 | 145405160000 | 179800 | 179600 | 179900 | 179600 | 1944 |
| 300 | 20240618 | 142700 | 145055789900 | 179600 | 179500 | 179700 | 179400 | 1302 |
| 301 | 20240618 | 142600 | 144822010000 | 179400 | 179300 | 179500 | 179300 | 1090 |
| 302 | 20240618 | 142500 | 144626460100 | 179300 | 179100 | 179400 | 179100 | 1029 |
| 303 | 20240618 | 142400 | 144441961200 | 179200 | 179000 | 179200 | 178900 | 1023 |
| 304 | 20240618 | 142300 | 144258813900 | 179000 | 178700 | 179200 | 178700 | 1597 |
| 305 | 20240618 | 142200 | 143973167600 | 178700 | 178900 | 179000 | 178700 | 2538 |
| 306 | 20240618 | 142100 | 143519422000 | 178900 | 179000 | 179100 | 178900 | 1730 |
| 307 | 20240618 | 142000 | 143209856500 | 179100 | 178900 | 179100 | 178700 | 3008 |
| 308 | 20240618 | 141900 | 142671816500 | 178800 | 178800 | 178900 | 178700 | 1233 |
| 309 | 20240618 | 141800 | 142451377700 | 178600 | 179100 | 179200 | 178600 | 3916 |
| 310 | 20240618 | 141700 | 141751098400 | 179100 | 179300 | 179400 | 179100 | 1801 |
| 311 | 20240618 | 141600 | 141428243600 | 179300 | 179300 | 179400 | 179300 | 1975 |
| 312 | 20240618 | 141500 | 141074087100 | 179400 | 179400 | 179400 | 179300 | 955 |
| 313 | 20240618 | 141400 | 140902789700 | 179400 | 179500 | 179600 | 179300 | 1800 |
| 314 | 20240618 | 141300 | 140579750000 | 179400 | 179200 | 179500 | 179100 | 1789 |
| 315 | 20240618 | 141200 | 140258967300 | 179200 | 179200 | 179300 | 179000 | 2662 |
| 316 | 20240618 | 141100 | 139782221600 | 179200 | 178500 | 179200 | 178400 | 2859 |
| 317 | 20240618 | 141000 | 139271034100 | 178500 | 178200 | 178600 | 178100 | 6805 |
| 318 | 20240618 | 140900 | 138057786400 | 178200 | 178900 | 178900 | 178200 | 6803 |
| 319 | 20240618 | 140800 | 136843770800 | 178800 | 179400 | 179500 | 178800 | 16733 |
| 320 | 20240618 | 140700 | 133846547200 | 179400 | 179700 | 179700 | 179400 | 10740 |
| 321 | 20240618 | 140600 | 131918190100 | 179700 | 179700 | 179800 | 179700 | 937 |
| 322 | 20240618 | 140500 | 131749767100 | 179800 | 179800 | 179900 | 179700 | 2970 |
| 323 | 20240618 | 140400 | 131215776500 | 179800 | 179800 | 179900 | 179800 | 524 |
| 324 | 20240618 | 140300 | 131121549100 | 179900 | 179900 | 179900 | 179800 | 403 |
| 325 | 20240618 | 140200 | 131049064300 | 179900 | 179800 | 180000 | 179800 | 328 |
| 326 | 20240618 | 140100 | 130990064800 | 179800 | 180000 | 180000 | 179800 | 1453 |
| 327 | 20240618 | 140000 | 130728659900 | 180000 | 179800 | 180000 | 179800 | 629 |
| 328 | 20240618 | 135900 | 130615496100 | 179900 | 179800 | 179900 | 179800 | 747 |
| 329 | 20240618 | 135800 | 130481134300 | 179800 | 179800 | 179900 | 179700 | 551 |
| 330 | 20240618 | 135700 | 130382060000 | 179800 | 179800 | 179900 | 179700 | 988 |
| 331 | 20240618 | 135600 | 130204440800 | 179800 | 179800 | 179800 | 179700 | 491 |
| 332 | 20240618 | 135500 | 130116173800 | 179800 | 179800 | 179900 | 179700 | 911 |
| 333 | 20240618 | 135400 | 129952421400 | 179800 | 179800 | 179800 | 179600 | 2118 |
| 334 | 20240618 | 135300 | 129571808600 | 179700 | 179700 | 179900 | 179700 | 877 |
| 335 | 20240618 | 135200 | 129414169300 | 179800 | 179800 | 179800 | 179700 | 1757 |
| 336 | 20240618 | 135100 | 129098378100 | 179700 | 179700 | 179900 | 179700 | 1465 |
| 337 | 20240618 | 135000 | 128835014500 | 179800 | 179600 | 179800 | 179500 | 1191 |
| 338 | 20240618 | 134900 | 128621039600 | 179600 | 179600 | 179600 | 179400 | 2485 |
| 339 | 20240618 | 134800 | 128174901800 | 179600 | 179400 | 179600 | 179300 | 3371 |
| 340 | 20240618 | 134700 | 127570345100 | 179400 | 180000 | 180100 | 179400 | 15853 |
| 341 | 20240618 | 134600 | 124720341800 | 180100 | 180100 | 180100 | 180000 | 1623 |
| 342 | 20240618 | 134500 | 124428099200 | 180100 | 180100 | 180200 | 180000 | 2404 |
| 343 | 20240618 | 134400 | 123995208300 | 180100 | 180100 | 180100 | 180000 | 668 |
| 344 | 20240618 | 134300 | 123874932100 | 180000 | 180000 | 180100 | 180000 | 1136 |
| 345 | 20240618 | 134200 | 123670399200 | 180100 | 180000 | 180100 | 180000 | 337 |
| 346 | 20240618 | 134100 | 123609711100 | 180000 | 180100 | 180200 | 180000 | 1020 |
| 347 | 20240618 | 134000 | 123426055600 | 180200 | 180100 | 180200 | 180100 | 3057 |
| 348 | 20240618 | 133900 | 122875480500 | 180200 | 180300 | 180300 | 180100 | 1262 |
| 349 | 20240618 | 133800 | 122648063300 | 180300 | 180200 | 180300 | 180100 | 535 |
| 350 | 20240618 | 133700 | 122551666100 | 180200 | 180300 | 180300 | 180100 | 4539 |
| 351 | 20240618 | 133600 | 121734049000 | 180200 | 180200 | 180300 | 180200 | 1030 |
| 352 | 20240618 | 133500 | 121548430300 | 180200 | 180100 | 180300 | 180100 | 664 |
| 353 | 20240618 | 133400 | 121428773400 | 180100 | 180200 | 180200 | 180100 | 855 |
| 354 | 20240618 | 133300 | 121274729200 | 180100 | 180200 | 180200 | 180100 | 1132 |
| 355 | 20240618 | 133200 | 121070777400 | 180200 | 180200 | 180300 | 180100 | 781 |
| 356 | 20240618 | 133100 | 120930064200 | 180200 | 180200 | 180200 | 180100 | 485 |
| 357 | 20240618 | 133000 | 120842669000 | 180300 | 180400 | 180400 | 180200 | 2506 |
| 358 | 20240618 | 132900 | 120390898900 | 180400 | 180200 | 180400 | 180200 | 1094 |
| 359 | 20240618 | 132800 | 120193641600 | 180300 | 180200 | 180300 | 180100 | 761 |
| 360 | 20240618 | 132700 | 120056521500 | 180100 | 180000 | 180200 | 180000 | 1762 |
| 361 | 20240618 | 132600 | 119739261200 | 180100 | 180100 | 180200 | 180000 | 17999 |
| 362 | 20240618 | 132500 | 116498737400 | 180100 | 180300 | 180300 | 180100 | 5384 |
| 363 | 20240618 | 132400 | 115528555900 | 180300 | 180300 | 180400 | 180200 | 2810 |
| 364 | 20240618 | 132300 | 115021904900 | 180400 | 180300 | 180400 | 180300 | 763 |
| 365 | 20240618 | 132200 | 114884326200 | 180400 | 180400 | 180500 | 180300 | 1872 |
| 366 | 20240618 | 132100 | 114546651500 | 180400 | 180400 | 180400 | 180300 | 1643 |
| 367 | 20240618 | 132000 | 114250375500 | 180400 | 180500 | 180500 | 180300 | 6960 |
| 368 | 20240618 | 131900 | 112994558500 | 180500 | 180600 | 180600 | 180500 | 623 |
| 369 | 20240618 | 131800 | 112882081400 | 180600 | 180500 | 180600 | 180500 | 418 |
| 370 | 20240618 | 131700 | 112806595400 | 180500 | 180600 | 180700 | 180500 | 645 |
| 371 | 20240618 | 131600 | 112690111200 | 180600 | 180600 | 180600 | 180500 | 537 |
| 372 | 20240618 | 131500 | 112593134600 | 180600 | 180600 | 180600 | 180500 | 316 |
| 373 | 20240618 | 131400 | 112536067600 | 180600 | 180700 | 180700 | 180500 | 308 |
| 374 | 20240618 | 131300 | 112480442800 | 180700 | 180600 | 180700 | 180500 | 503 |
| 375 | 20240618 | 131200 | 112389600500 | 180600 | 180700 | 180700 | 180500 | 1024 |
| 376 | 20240618 | 131100 | 112204669600 | 180600 | 180600 | 180800 | 180600 | 2230 |
| 377 | 20240618 | 131000 | 111801873300 | 180700 | 180700 | 180700 | 180600 | 863 |
| 378 | 20240618 | 130900 | 111645945100 | 180700 | 180600 | 180700 | 180600 | 151 |
| 379 | 20240618 | 130800 | 111618670800 | 180600 | 180700 | 180700 | 180600 | 337 |
| 380 | 20240618 | 130700 | 111557806400 | 180700 | 180700 | 180700 | 180600 | 248 |
| 381 | 20240618 | 130600 | 111513006000 | 180700 | 180600 | 180700 | 180600 | 526 |
| 382 | 20240618 | 130500 | 111417988800 | 180500 | 180700 | 180700 | 180500 | 2694 |
| 383 | 20240618 | 130400 | 110931389000 | 180800 | 180900 | 180900 | 180700 | 1000 |
| 384 | 20240618 | 130300 | 110750586900 | 180800 | 180800 | 180900 | 180800 | 201 |
| 385 | 20240618 | 130200 | 110714235200 | 180800 | 180900 | 180900 | 180800 | 315 |
| 386 | 20240618 | 130100 | 110657258300 | 180800 | 180900 | 180900 | 180800 | 247 |
| 387 | 20240618 | 130000 | 110612592000 | 180800 | 180700 | 180900 | 180700 | 285 |
| 388 | 20240618 | 125900 | 110561059600 | 180700 | 180700 | 180800 | 180700 | 439 |
| 389 | 20240618 | 125800 | 110481698400 | 180700 | 180700 | 180800 | 180700 | 575 |
| 390 | 20240618 | 125700 | 110377749500 | 180800 | 180700 | 180800 | 180700 | 414 |
| 391 | 20240618 | 125600 | 110302930800 | 180800 | 180800 | 180800 | 180600 | 835 |
| 392 | 20240618 | 125500 | 110152050400 | 180800 | 180800 | 180800 | 180700 | 477 |
| 393 | 20240618 | 125400 | 110065849400 | 180800 | 180800 | 180900 | 180700 | 1343 |
| 394 | 20240618 | 125300 | 109823034900 | 180900 | 181000 | 181100 | 180800 | 1188 |
| 395 | 20240618 | 125200 | 109608103100 | 181000 | 181200 | 181200 | 180900 | 1583 |
| 396 | 20240618 | 125100 | 109321519100 | 181200 | 181200 | 181200 | 181100 | 247 |
| 397 | 20240618 | 125000 | 109276768600 | 181100 | 181300 | 181300 | 181100 | 691 |
| 398 | 20240618 | 124900 | 109151532300 | 181200 | 181100 | 181300 | 181100 | 763 |
| 399 | 20240618 | 124800 | 109013288600 | 181200 | 181200 | 181200 | 181100 | 249 |
| 400 | 20240618 | 124700 | 108968181800 | 181200 | 181200 | 181300 | 181000 | 859 |
| 401 | 20240618 | 124600 | 108812607600 | 181200 | 181400 | 181400 | 181200 | 918 |
| 402 | 20240618 | 124500 | 108646226600 | 181300 | 181200 | 181400 | 181200 | 272 |
| 403 | 20240618 | 124400 | 108596910100 | 181300 | 181300 | 181300 | 181200 | 1362 |
| 404 | 20240618 | 124300 | 108350064600 | 181300 | 181200 | 181300 | 181200 | 437 |
| 405 | 20240618 | 124200 | 108270856100 | 181200 | 181100 | 181200 | 181000 | 712 |
| 406 | 20240618 | 124100 | 108141942500 | 181100 | 181000 | 181200 | 181000 | 714 |
| 407 | 20240618 | 124000 | 108012652600 | 181100 | 181000 | 181100 | 180900 | 503 |
| 408 | 20240618 | 123900 | 107921600600 | 181000 | 180900 | 181000 | 180900 | 341 |
| 409 | 20240618 | 123800 | 107859905900 | 180900 | 180800 | 180900 | 180800 | 485 |
| 410 | 20240618 | 123700 | 107772185200 | 180900 | 181000 | 181100 | 180800 | 1026 |
| 411 | 20240618 | 123600 | 107586566800 | 181100 | 180900 | 181300 | 180900 | 428 |
| 412 | 20240618 | 123500 | 107509108800 | 181000 | 180900 | 181000 | 180900 | 805 |
| 413 | 20240618 | 123400 | 107363466100 | 180900 | 181300 | 181300 | 180900 | 1100 |
| 414 | 20240618 | 123300 | 107164331300 | 181400 | 181500 | 181500 | 181300 | 574 |
| 415 | 20240618 | 123200 | 107060210800 | 181400 | 181600 | 181600 | 181400 | 1016 |
| 416 | 20240618 | 123100 | 106875810200 | 181500 | 181400 | 181600 | 181400 | 914 |
| 417 | 20240618 | 123000 | 106709913800 | 181500 | 181000 | 181600 | 180900 | 1986 |
| 418 | 20240618 | 122900 | 106349929400 | 180900 | 181000 | 181000 | 180900 | 981 |
| 419 | 20240618 | 122800 | 106172403000 | 181000 | 181200 | 181200 | 181000 | 927 |
| 420 | 20240618 | 122700 | 106004528600 | 181200 | 181300 | 181400 | 181100 | 962 |
| 421 | 20240618 | 122600 | 105830182400 | 181300 | 181200 | 181400 | 181100 | 526 |
| 422 | 20240618 | 122500 | 105734831700 | 181200 | 181300 | 181300 | 181200 | 587 |
| 423 | 20240618 | 122400 | 105628458300 | 181300 | 181400 | 181400 | 181200 | 749 |
| 424 | 20240618 | 122300 | 105492669000 | 181400 | 181500 | 181600 | 181400 | 598 |
| 425 | 20240618 | 122200 | 105384157300 | 181500 | 181600 | 181600 | 181400 | 1665 |
| 426 | 20240618 | 122100 | 105081922100 | 181600 | 181800 | 181800 | 181600 | 1456 |
| 427 | 20240618 | 122000 | 104817345600 | 181800 | 181800 | 181900 | 181700 | 3720 |
| 428 | 20240618 | 121900 | 104140977000 | 181800 | 181700 | 181900 | 181700 | 3504 |
| 429 | 20240618 | 121800 | 103503968700 | 181800 | 181500 | 181800 | 181400 | 3958 |
| 430 | 20240618 | 121700 | 102785121600 | 181500 | 181400 | 181500 | 181300 | 1905 |
| 431 | 20240618 | 121600 | 102439427000 | 181400 | 181200 | 181400 | 181200 | 1622 |
| 432 | 20240618 | 121500 | 102145288600 | 181200 | 180900 | 181200 | 180800 | 3118 |
| 433 | 20240618 | 121400 | 101580956400 | 180900 | 180600 | 180900 | 180600 | 1041 |
| 434 | 20240618 | 121300 | 101392835900 | 180600 | 180500 | 180600 | 180500 | 487 |
| 435 | 20240618 | 121200 | 101304901700 | 180600 | 180600 | 180600 | 180500 | 498 |
| 436 | 20240618 | 121100 | 101214985200 | 180500 | 180500 | 180600 | 180400 | 1064 |
| 437 | 20240618 | 121000 | 101022946400 | 180500 | 180600 | 180600 | 180500 | 313 |
| 438 | 20240618 | 120900 | 100966430800 | 180500 | 180500 | 180600 | 180500 | 567 |
| 439 | 20240618 | 120800 | 100864079900 | 180500 | 180400 | 180500 | 180300 | 2313 |
| 440 | 20240618 | 120700 | 100446698000 | 180400 | 180400 | 180400 | 180300 | 272 |
| 441 | 20240618 | 120600 | 100397637800 | 180300 | 180300 | 180400 | 180300 | 1835 |
| 442 | 20240618 | 120500 | 100066710100 | 180300 | 180300 | 180400 | 180300 | 969 |
| 443 | 20240618 | 120400 | 99891985800 | 180400 | 180400 | 180400 | 180300 | 1053 |
| 444 | 20240618 | 120300 | 99702032100 | 180300 | 180300 | 180400 | 180300 | 479 |
| 445 | 20240618 | 120200 | 99615661000 | 180300 | 180400 | 180400 | 180300 | 285 |
| 446 | 20240618 | 120100 | 99564265100 | 180400 | 180400 | 180500 | 180300 | 540 |
| 447 | 20240618 | 120000 | 99466851700 | 180400 | 180300 | 180500 | 180300 | 1220 |
| 448 | 20240618 | 115900 | 99246772500 | 180400 | 180300 | 180400 | 180300 | 360 |
| 449 | 20240618 | 115800 | 99181856500 | 180300 | 180400 | 180400 | 180300 | 961 |
| 450 | 20240618 | 115700 | 99008581800 | 180400 | 180400 | 180400 | 180300 | 490 |
| 451 | 20240618 | 115600 | 98920215700 | 180400 | 180400 | 180500 | 180300 | 1105 |
| 452 | 20240618 | 115500 | 98720888200 | 180400 | 180500 | 180500 | 180400 | 384 |
| 453 | 20240618 | 115400 | 98651612000 | 180400 | 180500 | 180600 | 180400 | 1392 |
| 454 | 20240618 | 115300 | 98400367700 | 180500 | 180500 | 180600 | 180500 | 360 |
| 455 | 20240618 | 115200 | 98335374800 | 180500 | 180600 | 180600 | 180500 | 382 |
| 456 | 20240618 | 115100 | 98266418400 | 180600 | 180600 | 180600 | 180500 | 180 |
| 457 | 20240618 | 115000 | 98233917400 | 180600 | 180400 | 180600 | 180400 | 377 |
| 458 | 20240618 | 114900 | 98165863600 | 180500 | 180600 | 180600 | 180400 | 724 |
| 459 | 20240618 | 114800 | 98035193300 | 180600 | 180600 | 180600 | 180500 | 589 |
| 460 | 20240618 | 114700 | 97928864800 | 180600 | 180400 | 180600 | 180400 | 277 |
| 461 | 20240618 | 114600 | 97878864600 | 180400 | 180500 | 180600 | 180400 | 905 |
| 462 | 20240618 | 114500 | 97715535900 | 180500 | 180500 | 180600 | 180500 | 156 |
| 463 | 20240618 | 114400 | 97687370900 | 180600 | 180500 | 180600 | 180400 | 1005 |
| 464 | 20240618 | 114300 | 97505973200 | 180500 | 180400 | 180500 | 180400 | 525 |
| 465 | 20240618 | 114200 | 97411226900 | 180400 | 180400 | 180500 | 180400 | 195 |
| 466 | 20240618 | 114100 | 97376041500 | 180400 | 180400 | 180500 | 180400 | 290 |
| 467 | 20240618 | 114000 | 97323718400 | 180400 | 180400 | 180500 | 180400 | 550 |
| 468 | 20240618 | 113900 | 97224479400 | 180400 | 180500 | 180600 | 180400 | 2211 |
| 469 | 20240618 | 113800 | 96825593900 | 180500 | 180800 | 180900 | 180400 | 2553 |
| 470 | 20240618 | 113700 | 96364505300 | 180800 | 180700 | 180800 | 180600 | 413 |
| 471 | 20240618 | 113600 | 96289866800 | 180600 | 180500 | 180600 | 180400 | 1646 |
| 472 | 20240618 | 113500 | 95992735400 | 180500 | 180500 | 180500 | 180400 | 364 |
| 473 | 20240618 | 113400 | 95927042900 | 180500 | 180400 | 180500 | 180300 | 723 |
| 474 | 20240618 | 113300 | 95796632500 | 180400 | 180400 | 180400 | 180300 | 355 |
| 475 | 20240618 | 113200 | 95732608600 | 180400 | 180300 | 180400 | 180200 | 606 |
| 476 | 20240618 | 113100 | 95623351500 | 180300 | 180300 | 180300 | 180200 | 518 |
| 477 | 20240618 | 113000 | 95529963700 | 180300 | 180200 | 180300 | 180200 | 662 |
| 478 | 20240618 | 112900 | 95410634900 | 180200 | 180300 | 180300 | 180200 | 1391 |
| 479 | 20240618 | 112800 | 95159919400 | 180300 | 180300 | 180400 | 180200 | 1119 |
| 480 | 20240618 | 112700 | 94958166200 | 180300 | 180300 | 180400 | 180200 | 1016 |
| 481 | 20240618 | 112600 | 94774966100 | 180300 | 180300 | 180500 | 180300 | 890 |
| 482 | 20240618 | 112500 | 94614460100 | 180300 | 180300 | 180400 | 180200 | 1453 |
| 483 | 20240618 | 112400 | 94352452300 | 180300 | 180600 | 180600 | 180200 | 6959 |
| 484 | 20240618 | 112300 | 93097077500 | 180600 | 180700 | 180700 | 180500 | 2020 |
| 485 | 20240618 | 112200 | 92732243200 | 180700 | 180600 | 180700 | 180600 | 481 |
| 486 | 20240618 | 112100 | 92645334400 | 180600 | 180700 | 180700 | 180600 | 500 |
| 487 | 20240618 | 112000 | 92555010900 | 180700 | 180600 | 180800 | 180600 | 1051 |
| 488 | 20240618 | 111900 | 92365131200 | 180600 | 180700 | 180700 | 180600 | 397 |
| 489 | 20240618 | 111800 | 92293421000 | 180700 | 180600 | 180700 | 180500 | 642 |
| 490 | 20240618 | 111700 | 92177469500 | 180600 | 180800 | 180800 | 180500 | 3057 |
| 491 | 20240618 | 111600 | 91625173300 | 180800 | 180800 | 180800 | 180700 | 540 |
| 492 | 20240618 | 111500 | 91527561800 | 180800 | 180800 | 180800 | 180700 | 779 |
| 493 | 20240618 | 111400 | 91386756500 | 180900 | 180700 | 180900 | 180700 | 1220 |
| 494 | 20240618 | 111300 | 91166216200 | 180700 | 180900 | 180900 | 180700 | 1427 |
| 495 | 20240618 | 111200 | 90908254700 | 180800 | 180900 | 180900 | 180800 | 361 |
| 496 | 20240618 | 111100 | 90842975500 | 180900 | 181100 | 181100 | 180900 | 984 |
| 497 | 20240618 | 111000 | 90664935200 | 181000 | 181100 | 181100 | 180900 | 993 |
| 498 | 20240618 | 110900 | 90485207400 | 181100 | 181100 | 181100 | 181000 | 794 |
| 499 | 20240618 | 110800 | 90341454100 | 181100 | 181000 | 181200 | 180800 | 2220 |
| 500 | 20240618 | 110700 | 89939567700 | 181000 | 180900 | 181000 | 180900 | 1392 |
| 501 | 20240618 | 110600 | 89687742500 | 181000 | 181200 | 181200 | 180900 | 1862 |
| 502 | 20240618 | 110500 | 89350643400 | 181100 | 181300 | 181400 | 181100 | 1177 |
| 503 | 20240618 | 110400 | 89137293700 | 181300 | 181400 | 181400 | 181300 | 544 |
| 504 | 20240618 | 110300 | 89038649100 | 181400 | 181600 | 181600 | 181400 | 2763 |
| 505 | 20240618 | 110200 | 88537065800 | 181600 | 181700 | 181800 | 181600 | 1923 |
| 506 | 20240618 | 110100 | 88187676100 | 181700 | 181800 | 181800 | 181700 | 2228 |
| 507 | 20240618 | 110000 | 87782826000 | 181800 | 181800 | 181800 | 181700 | 580 |
| 508 | 20240618 | 105900 | 87677406200 | 181700 | 181800 | 181800 | 181700 | 386 |
| 509 | 20240618 | 105800 | 87607242000 | 181700 | 181700 | 181800 | 181700 | 483 |
| 510 | 20240618 | 105700 | 87519440400 | 181800 | 181700 | 181800 | 181700 | 1804 |
| 511 | 20240618 | 105600 | 87191481300 | 181700 | 181700 | 181800 | 181600 | 1165 |
| 512 | 20240618 | 105500 | 86979727400 | 181700 | 181600 | 181700 | 181600 | 1716 |
| 513 | 20240618 | 105400 | 86667959700 | 181600 | 181600 | 181700 | 181500 | 1203 |
| 514 | 20240618 | 105300 | 86449467700 | 181500 | 181300 | 181600 | 181300 | 1949 |
| 515 | 20240618 | 105200 | 86095715600 | 181400 | 181400 | 181500 | 181300 | 1588 |
| 516 | 20240618 | 105100 | 85807613800 | 181500 | 181300 | 181500 | 181300 | 861 |
| 517 | 20240618 | 105000 | 85651391700 | 181300 | 181200 | 181300 | 181100 | 701 |
| 518 | 20240618 | 104900 | 85524367800 | 181200 | 181200 | 181400 | 181100 | 723 |
| 519 | 20240618 | 104800 | 85393296300 | 181300 | 181000 | 181300 | 181000 | 1148 |
| 520 | 20240618 | 104700 | 85185302700 | 180900 | 180900 | 181100 | 180900 | 3651 |
| 521 | 20240618 | 104600 | 84524436000 | 181000 | 181000 | 181000 | 180900 | 529 |
| 522 | 20240618 | 104500 | 84428714200 | 181000 | 181000 | 181000 | 180900 | 198 |
| 523 | 20240618 | 104400 | 84392888600 | 180900 | 180900 | 181000 | 180900 | 405 |
| 524 | 20240618 | 104300 | 84319596700 | 181000 | 181000 | 181000 | 180900 | 1082 |
| 525 | 20240618 | 104200 | 84123778000 | 181000 | 181000 | 181000 | 180900 | 806 |
| 526 | 20240618 | 104100 | 83977934700 | 181000 | 181000 | 181000 | 180900 | 472 |
| 527 | 20240618 | 104000 | 83892517700 | 180900 | 180800 | 181000 | 180700 | 985 |
| 528 | 20240618 | 103900 | 83714336700 | 180800 | 180700 | 180800 | 180600 | 590 |
| 529 | 20240618 | 103800 | 83607721100 | 180700 | 180600 | 180700 | 180500 | 1243 |
| 530 | 20240618 | 103700 | 83383213500 | 180500 | 180600 | 180600 | 180500 | 660 |
| 531 | 20240618 | 103600 | 83264073600 | 180500 | 180700 | 180700 | 180500 | 1267 |
| 532 | 20240618 | 103500 | 83035288900 | 180700 | 180700 | 180800 | 180600 | 587 |
| 533 | 20240618 | 103400 | 82929249700 | 180700 | 180700 | 180700 | 180600 | 578 |
| 534 | 20240618 | 103300 | 82824821100 | 180700 | 180800 | 180800 | 180600 | 763 |
| 535 | 20240618 | 103200 | 82686957400 | 180800 | 181100 | 181100 | 180800 | 2397 |
| 536 | 20240618 | 103100 | 82253328000 | 181000 | 181200 | 181200 | 180900 | 2763 |
| 537 | 20240618 | 103000 | 81753147600 | 181100 | 181000 | 181200 | 180900 | 1488 |
| 538 | 20240618 | 102900 | 81483807100 | 180900 | 180600 | 181000 | 180600 | 1266 |
| 539 | 20240618 | 102800 | 81254803500 | 180600 | 180500 | 180700 | 180400 | 1253 |
| 540 | 20240618 | 102700 | 81028597200 | 180500 | 180500 | 180600 | 180400 | 1632 |
| 541 | 20240618 | 102600 | 80734075500 | 180400 | 180300 | 180500 | 180300 | 1668 |
| 542 | 20240618 | 102500 | 80433192300 | 180300 | 180400 | 180400 | 180300 | 1310 |
| 543 | 20240618 | 102400 | 80196956300 | 180400 | 180300 | 180500 | 180300 | 2122 |
| 544 | 20240618 | 102300 | 79814204900 | 180300 | 180400 | 180400 | 180200 | 2093 |
| 545 | 20240618 | 102200 | 79436844100 | 180400 | 180500 | 180500 | 180300 | 1352 |
| 546 | 20240618 | 102100 | 79192908600 | 180500 | 180700 | 180700 | 180500 | 2939 |
| 547 | 20240618 | 102000 | 78662333800 | 180600 | 180800 | 180900 | 180600 | 2056 |
| 548 | 20240618 | 101900 | 78290764400 | 180800 | 180400 | 180900 | 180400 | 2495 |
| 549 | 20240618 | 101800 | 77839973300 | 180400 | 180200 | 180600 | 180100 | 3025 |
| 550 | 20240618 | 101700 | 77294601100 | 180200 | 180000 | 180300 | 180000 | 4272 |
| 551 | 20240618 | 101600 | 76525052800 | 180100 | 180600 | 180600 | 180000 | 14021 |
| 552 | 20240618 | 101500 | 73999517200 | 180500 | 180800 | 180900 | 180300 | 7271 |
| 553 | 20240618 | 101400 | 72686530400 | 180800 | 181100 | 181200 | 180800 | 9438 |
| 554 | 20240618 | 101300 | 70978170700 | 181100 | 181100 | 181200 | 181100 | 2154 |
| 555 | 20240618 | 101200 | 70588034400 | 181100 | 181300 | 181300 | 181100 | 1784 |
| 556 | 20240618 | 101100 | 70264763800 | 181200 | 181200 | 181300 | 181200 | 1684 |
| 557 | 20240618 | 101000 | 69959555500 | 181200 | 181300 | 181300 | 181100 | 2138 |
| 558 | 20240618 | 100900 | 69572165900 | 181300 | 181200 | 181300 | 181100 | 1632 |
| 559 | 20240618 | 100800 | 69276472900 | 181200 | 181400 | 181500 | 181100 | 8768 |
| 560 | 20240618 | 100700 | 67687392400 | 181400 | 181500 | 181600 | 181400 | 912 |
| 561 | 20240618 | 100600 | 67521879300 | 181600 | 181300 | 181600 | 181300 | 1246 |
| 562 | 20240618 | 100500 | 67295838700 | 181300 | 181500 | 181600 | 181300 | 3169 |
| 563 | 20240618 | 100400 | 66720835600 | 181400 | 181400 | 181500 | 181400 | 760 |
| 564 | 20240618 | 100300 | 66582921700 | 181500 | 181400 | 181500 | 181400 | 1002 |
| 565 | 20240618 | 100200 | 66401111900 | 181400 | 181700 | 181700 | 181400 | 3437 |
| 566 | 20240618 | 100100 | 65777074200 | 181800 | 181900 | 181900 | 181700 | 1071 |
| 567 | 20240618 | 100000 | 65582391000 | 181800 | 181800 | 181900 | 181800 | 812 |
| 568 | 20240618 | 095900 | 65434744200 | 181800 | 181900 | 182000 | 181800 | 1444 |
| 569 | 20240618 | 095800 | 65172105500 | 181800 | 181800 | 182000 | 181700 | 3942 |
| 570 | 20240618 | 095700 | 64454963900 | 181800 | 181600 | 181800 | 181600 | 3238 |
| 571 | 20240618 | 095600 | 63866869900 | 181600 | 181900 | 181900 | 181600 | 3343 |
| 572 | 20240618 | 095500 | 63259297500 | 181900 | 181900 | 182000 | 181800 | 892 |
| 573 | 20240618 | 095400 | 63097048900 | 181900 | 182000 | 182000 | 181800 | 883 |
| 574 | 20240618 | 095300 | 62936423800 | 181900 | 182000 | 182100 | 181900 | 1329 |
| 575 | 20240618 | 095200 | 62694542200 | 182000 | 181800 | 182100 | 181800 | 3264 |
| 576 | 20240618 | 095100 | 62100580000 | 181800 | 181800 | 182000 | 181800 | 1702 |
| 577 | 20240618 | 095000 | 61790988400 | 181900 | 181900 | 182000 | 181800 | 2333 |
| 578 | 20240618 | 094900 | 61366595300 | 182000 | 181800 | 182000 | 181800 | 1850 |
| 579 | 20240618 | 094800 | 61030107900 | 181800 | 181900 | 181900 | 181800 | 1103 |
| 580 | 20240618 | 094700 | 60829560100 | 181900 | 181800 | 182000 | 181800 | 1896 |
| 581 | 20240618 | 094600 | 60484720200 | 181900 | 181700 | 181900 | 181600 | 1000 |
| 582 | 20240618 | 094500 | 60302950200 | 181600 | 181500 | 181800 | 181500 | 1157 |
| 583 | 20240618 | 094400 | 60092768600 | 181500 | 181200 | 181700 | 181200 | 2176 |
| 584 | 20240618 | 094300 | 59697974500 | 181200 | 181200 | 181300 | 181100 | 2698 |
| 585 | 20240618 | 094200 | 59209099000 | 181300 | 181300 | 181300 | 181200 | 2642 |
| 586 | 20240618 | 094100 | 58730279600 | 181200 | 181600 | 181600 | 181200 | 13793 |
| 587 | 20240618 | 094000 | 56227309800 | 181500 | 181600 | 181700 | 181500 | 2730 |
| 588 | 20240618 | 093900 | 55731624500 | 181600 | 181800 | 181900 | 181600 | 2261 |
| 589 | 20240618 | 093800 | 55320881100 | 181800 | 181900 | 182000 | 181700 | 1295 |
| 590 | 20240618 | 093700 | 55085408400 | 181900 | 181900 | 182000 | 181800 | 1269 |
| 591 | 20240618 | 093600 | 54854654500 | 182000 | 181900 | 182000 | 181800 | 1957 |
| 592 | 20240618 | 093500 | 54498733800 | 181800 | 181900 | 182000 | 181800 | 2092 |
| 593 | 20240618 | 093400 | 54118177000 | 182000 | 182000 | 182200 | 181900 | 1830 |
| 594 | 20240618 | 093300 | 53785197300 | 181900 | 182400 | 182500 | 181800 | 8557 |
| 595 | 20240618 | 093200 | 52225895100 | 182500 | 182300 | 182500 | 182300 | 2412 |
| 596 | 20240618 | 093100 | 51785933000 | 182400 | 182400 | 182500 | 182200 | 3446 |
| 597 | 20240618 | 093000 | 51157539800 | 182300 | 182300 | 182500 | 182300 | 2634 |
| 598 | 20240618 | 092900 | 50677061500 | 182300 | 182000 | 182500 | 182000 | 2950 |
| 599 | 20240618 | 092800 | 50139364300 | 182000 | 182100 | 182300 | 181600 | 7857 |
| 600 | 20240618 | 092700 | 48709020700 | 182000 | 181900 | 182100 | 181800 | 6411 |
| 601 | 20240618 | 092600 | 47542167000 | 181900 | 181800 | 182000 | 181800 | 2007 |
| 602 | 20240618 | 092500 | 47177166800 | 181800 | 181800 | 182000 | 181700 | 2320 |
| 603 | 20240618 | 092400 | 46755216500 | 181800 | 181200 | 181800 | 181200 | 10026 |
| 604 | 20240618 | 092300 | 44936944400 | 181300 | 181100 | 181400 | 181100 | 3769 |
| 605 | 20240618 | 092200 | 44253869400 | 181200 | 181500 | 181600 | 181100 | 10599 |
| 606 | 20240618 | 092100 | 42331266700 | 181500 | 182000 | 182000 | 181500 | 10417 |
| 607 | 20240618 | 092000 | 40437982200 | 182000 | 181900 | 182000 | 181900 | 4647 |
| 608 | 20240618 | 091900 | 39592565800 | 182000 | 181800 | 182000 | 181800 | 4145 |
| 609 | 20240618 | 091800 | 38838498300 | 181900 | 182000 | 182100 | 181800 | 4837 |
| 610 | 20240618 | 091700 | 37958681400 | 182000 | 182000 | 182100 | 181800 | 8851 |
| 611 | 20240618 | 091600 | 36348557400 | 182000 | 182600 | 182600 | 182000 | 6376 |
| 612 | 20240618 | 091500 | 35186116100 | 182500 | 182600 | 182800 | 182500 | 3816 |
| 613 | 20240618 | 091400 | 34489350000 | 182600 | 182800 | 182900 | 182500 | 9364 |
| 614 | 20240618 | 091300 | 32777729500 | 182700 | 182700 | 182900 | 182600 | 3638 |
| 615 | 20240618 | 091200 | 32112858000 | 182700 | 182700 | 182700 | 182500 | 2813 |
| 616 | 20240618 | 091100 | 31599127100 | 182500 | 182200 | 182700 | 182100 | 4899 |
| 617 | 20240618 | 091000 | 30705352500 | 182200 | 181800 | 182700 | 181800 | 5190 |
| 618 | 20240618 | 090900 | 29760197600 | 182100 | 182600 | 183000 | 181700 | 13621 |
| 619 | 20240618 | 090800 | 27276923800 | 182500 | 183400 | 183500 | 182400 | 14027 |
| 620 | 20240618 | 090700 | 24709326900 | 183400 | 183100 | 183500 | 183000 | 13664 |
| 621 | 20240618 | 090600 | 22204279200 | 183100 | 182500 | 183100 | 182400 | 9831 |
| 622 | 20240618 | 090500 | 20407144700 | 182400 | 183200 | 183300 | 182300 | 15620 |
| 623 | 20240618 | 090400 | 17549786700 | 183200 | 183700 | 183700 | 183200 | 14756 |
| 624 | 20240618 | 090300 | 14842224000 | 183700 | 183500 | 183800 | 183300 | 15449 |
| 625 | 20240618 | 090200 | 12005868600 | 183500 | 183000 | 183600 | 182400 | 22515 |
| 626 | 20240618 | 090100 | 7882784400 | 182800 | 182600 | 183400 | 182000 | 17100 |
| 627 | 20240618 | 090000 | 4755680000 | 182600 | 182200 | 183000 | 181500 | 26037 |