42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 205700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 3 | 20240621 | 205600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 4 | 20240621 | 205500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 5 | 20240621 | 205400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 6 | 20240621 | 205300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 7 | 20240621 | 205200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 8 | 20240621 | 205100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 9 | 20240621 | 205000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 10 | 20240621 | 204900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 11 | 20240621 | 204800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 12 | 20240621 | 204700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 13 | 20240621 | 204600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 14 | 20240621 | 204500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 15 | 20240621 | 204400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 16 | 20240621 | 204300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 17 | 20240621 | 204200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 18 | 20240621 | 204100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 19 | 20240621 | 204000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 20 | 20240621 | 203900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 21 | 20240621 | 203800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 22 | 20240621 | 203700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 23 | 20240621 | 203600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 24 | 20240621 | 203500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 25 | 20240621 | 203400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 26 | 20240621 | 203300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 27 | 20240621 | 203200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 28 | 20240621 | 203100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 29 | 20240621 | 203000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 30 | 20240621 | 202900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 31 | 20240621 | 202800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 32 | 20240621 | 202700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 33 | 20240621 | 202600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 34 | 20240621 | 202500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 35 | 20240621 | 202400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 36 | 20240621 | 202300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 37 | 20240621 | 202200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 38 | 20240621 | 202100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 39 | 20240621 | 202000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 40 | 20240621 | 201900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 41 | 20240621 | 201800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 42 | 20240621 | 201700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 43 | 20240621 | 201600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 44 | 20240621 | 201500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 45 | 20240621 | 201400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 46 | 20240621 | 201300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 47 | 20240621 | 201200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 48 | 20240621 | 201100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 49 | 20240621 | 201000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 50 | 20240621 | 200900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 51 | 20240621 | 200800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 52 | 20240621 | 200700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 53 | 20240621 | 200600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 54 | 20240621 | 200500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 55 | 20240621 | 200400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 56 | 20240621 | 200300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 57 | 20240621 | 200200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 58 | 20240621 | 200100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 59 | 20240621 | 200000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 60 | 20240621 | 195900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 61 | 20240621 | 195800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 62 | 20240621 | 195700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 63 | 20240621 | 195600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 64 | 20240621 | 195500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 65 | 20240621 | 195400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 66 | 20240621 | 195300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 67 | 20240621 | 195200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 68 | 20240621 | 195100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 69 | 20240621 | 195000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 70 | 20240621 | 194900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 71 | 20240621 | 194800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 72 | 20240621 | 194700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 73 | 20240621 | 194600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 74 | 20240621 | 194500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 75 | 20240621 | 194400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 76 | 20240621 | 194300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 77 | 20240621 | 194200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 78 | 20240621 | 194100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 79 | 20240621 | 194000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 80 | 20240621 | 193900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 81 | 20240621 | 193800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 82 | 20240621 | 193700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 83 | 20240621 | 193600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 84 | 20240621 | 193500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 85 | 20240621 | 193400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 86 | 20240621 | 193300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 87 | 20240621 | 193200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 88 | 20240621 | 193100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 89 | 20240621 | 193000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 90 | 20240621 | 192900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 91 | 20240621 | 192800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 92 | 20240621 | 192700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 93 | 20240621 | 192600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 94 | 20240621 | 192500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 95 | 20240621 | 192400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 96 | 20240621 | 192300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 97 | 20240621 | 192200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 98 | 20240621 | 192100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 99 | 20240621 | 192000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 100 | 20240621 | 191900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 101 | 20240621 | 191800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 102 | 20240621 | 191700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 103 | 20240621 | 191600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 104 | 20240621 | 191500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 105 | 20240621 | 191400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 106 | 20240621 | 191300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 107 | 20240621 | 191200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 108 | 20240621 | 191100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 109 | 20240621 | 191000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 110 | 20240621 | 190900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 111 | 20240621 | 190800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 112 | 20240621 | 190700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 113 | 20240621 | 190600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 114 | 20240621 | 190500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 115 | 20240621 | 190400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 116 | 20240621 | 190300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 117 | 20240621 | 190200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 118 | 20240621 | 190100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 119 | 20240621 | 190000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 120 | 20240621 | 185900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 121 | 20240621 | 185800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 122 | 20240621 | 185700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 123 | 20240621 | 185600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 124 | 20240621 | 185500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 125 | 20240621 | 185400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 126 | 20240621 | 185300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 127 | 20240621 | 185200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 128 | 20240621 | 185100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 129 | 20240621 | 185000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 130 | 20240621 | 184900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 131 | 20240621 | 184800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 132 | 20240621 | 184700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 133 | 20240621 | 184600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 134 | 20240621 | 184500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 135 | 20240621 | 184400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 136 | 20240621 | 184300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 137 | 20240621 | 184200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 138 | 20240621 | 184100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 139 | 20240621 | 184000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 140 | 20240621 | 183900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 141 | 20240621 | 183800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 142 | 20240621 | 183700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 143 | 20240621 | 183600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 144 | 20240621 | 183500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 145 | 20240621 | 183400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 146 | 20240621 | 183300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 147 | 20240621 | 183200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 148 | 20240621 | 183100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 149 | 20240621 | 183000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 150 | 20240621 | 182900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 151 | 20240621 | 182800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 152 | 20240621 | 182700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 153 | 20240621 | 182600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 154 | 20240621 | 182500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 155 | 20240621 | 182400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 156 | 20240621 | 182300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 157 | 20240621 | 182200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 158 | 20240621 | 182100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 159 | 20240621 | 182000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 160 | 20240621 | 181900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 161 | 20240621 | 181800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 162 | 20240621 | 181700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 163 | 20240621 | 181600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 164 | 20240621 | 181500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 165 | 20240621 | 181400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 166 | 20240621 | 181300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 167 | 20240621 | 181200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 168 | 20240621 | 181100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 169 | 20240621 | 181000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 170 | 20240621 | 180900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 171 | 20240621 | 180800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 172 | 20240621 | 180700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 173 | 20240621 | 180600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 174 | 20240621 | 180500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 175 | 20240621 | 180400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 176 | 20240621 | 180300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 177 | 20240621 | 180200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 178 | 20240621 | 180100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 179 | 20240621 | 180000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 180 | 20240621 | 175900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 181 | 20240621 | 175800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 182 | 20240621 | 175700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 183 | 20240621 | 175600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 184 | 20240621 | 175500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 185 | 20240621 | 175400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 186 | 20240621 | 175300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 187 | 20240621 | 175200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 188 | 20240621 | 175100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 189 | 20240621 | 175000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 190 | 20240621 | 174900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 191 | 20240621 | 174800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 192 | 20240621 | 174700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 193 | 20240621 | 174600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 194 | 20240621 | 174500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 195 | 20240621 | 174400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 196 | 20240621 | 174300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 197 | 20240621 | 174200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 198 | 20240621 | 174100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 199 | 20240621 | 174000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 200 | 20240621 | 173900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 201 | 20240621 | 173800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 202 | 20240621 | 173700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 203 | 20240621 | 173600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 204 | 20240621 | 173500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 205 | 20240621 | 173400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 206 | 20240621 | 173300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 207 | 20240621 | 173200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 208 | 20240621 | 173100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 209 | 20240621 | 173000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 210 | 20240621 | 172900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 211 | 20240621 | 172800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 212 | 20240621 | 172700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 213 | 20240621 | 172600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 214 | 20240621 | 172500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 215 | 20240621 | 172400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 216 | 20240621 | 172300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 217 | 20240621 | 172200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 218 | 20240621 | 172100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 219 | 20240621 | 172000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 220 | 20240621 | 171900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 221 | 20240621 | 171800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 222 | 20240621 | 171700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 223 | 20240621 | 171600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 224 | 20240621 | 171500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 225 | 20240621 | 171400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 226 | 20240621 | 171300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 227 | 20240621 | 171200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 228 | 20240621 | 171100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 229 | 20240621 | 171000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 230 | 20240621 | 170900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 231 | 20240621 | 170800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 232 | 20240621 | 170700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 233 | 20240621 | 170600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 234 | 20240621 | 170500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 235 | 20240621 | 170400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 236 | 20240621 | 170300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 237 | 20240621 | 170200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 238 | 20240621 | 170100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 239 | 20240621 | 170000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 240 | 20240621 | 165900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 241 | 20240621 | 165800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 242 | 20240621 | 165700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 243 | 20240621 | 165600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 244 | 20240621 | 165500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 245 | 20240621 | 165400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 246 | 20240621 | 165300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 247 | 20240621 | 165200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 248 | 20240621 | 165100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 249 | 20240621 | 165000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 250 | 20240621 | 164900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 251 | 20240621 | 164800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 252 | 20240621 | 164700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 253 | 20240621 | 164600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 254 | 20240621 | 164500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 255 | 20240621 | 164400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 256 | 20240621 | 164300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 257 | 20240621 | 164200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 258 | 20240621 | 164100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 259 | 20240621 | 164000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 260 | 20240621 | 163900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 261 | 20240621 | 163800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 262 | 20240621 | 163700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 263 | 20240621 | 163600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 264 | 20240621 | 163500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 265 | 20240621 | 163400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 266 | 20240621 | 163300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 267 | 20240621 | 163200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 268 | 20240621 | 163100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 269 | 20240621 | 163000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 270 | 20240621 | 162900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 271 | 20240621 | 162800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 272 | 20240621 | 162700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 273 | 20240621 | 162600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 274 | 20240621 | 162500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 275 | 20240621 | 162400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 276 | 20240621 | 162300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 277 | 20240621 | 162200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 278 | 20240621 | 162100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 279 | 20240621 | 162000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 280 | 20240621 | 161900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 281 | 20240621 | 161800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 282 | 20240621 | 161700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 283 | 20240621 | 161600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 284 | 20240621 | 161500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 285 | 20240621 | 161400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 286 | 20240621 | 161300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 287 | 20240621 | 161200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 288 | 20240621 | 161100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 289 | 20240621 | 161000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 290 | 20240621 | 160900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 291 | 20240621 | 160800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 292 | 20240621 | 160700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 293 | 20240621 | 160600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 294 | 20240621 | 160500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 295 | 20240621 | 160400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 296 | 20240621 | 160300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 297 | 20240621 | 160200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 298 | 20240621 | 160100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 299 | 20240621 | 160000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 300 | 20240621 | 155900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 301 | 20240621 | 155800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 302 | 20240621 | 155700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 303 | 20240621 | 155600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 304 | 20240621 | 155500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 305 | 20240621 | 155400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 306 | 20240621 | 155300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 307 | 20240621 | 155200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 308 | 20240621 | 155100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 309 | 20240621 | 155000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 310 | 20240621 | 154900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 311 | 20240621 | 154800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 312 | 20240621 | 154700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 313 | 20240621 | 154600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 314 | 20240621 | 154500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 315 | 20240621 | 154400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 316 | 20240621 | 154300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 317 | 20240621 | 154200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 318 | 20240621 | 154100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 319 | 20240621 | 154000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 320 | 20240621 | 153900 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 321 | 20240621 | 153800 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 322 | 20240621 | 153700 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 323 | 20240621 | 153600 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 324 | 20240621 | 153500 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 325 | 20240621 | 153400 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 326 | 20240621 | 153300 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 327 | 20240621 | 153200 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 328 | 20240621 | 153100 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 329 | 20240621 | 153000 | 187251898000 | 399000 | 399000 | 399000 | 399000 | 8308 |
| 330 | 20240621 | 152900 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 331 | 20240621 | 152800 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 332 | 20240621 | 152700 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 333 | 20240621 | 152600 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 334 | 20240621 | 152500 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 335 | 20240621 | 152400 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 336 | 20240621 | 152300 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 337 | 20240621 | 152200 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 338 | 20240621 | 152100 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 339 | 20240621 | 152000 | 183937006000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 340 | 20240621 | 151900 | 183937006000 | 397000 | 397500 | 398000 | 395500 | 2066 |
| 341 | 20240621 | 151800 | 183116423500 | 398000 | 395500 | 398000 | 395000 | 4002 |
| 342 | 20240621 | 151700 | 181527700000 | 396000 | 395000 | 396000 | 395000 | 698 |
| 343 | 20240621 | 151600 | 181251701000 | 395000 | 395000 | 395500 | 395000 | 689 |
| 344 | 20240621 | 151500 | 180979408000 | 395000 | 395500 | 395500 | 394500 | 538 |
| 345 | 20240621 | 151400 | 180766770000 | 394500 | 395000 | 395500 | 394500 | 416 |
| 346 | 20240621 | 151300 | 180602456000 | 395000 | 395000 | 395500 | 394500 | 436 |
| 347 | 20240621 | 151200 | 180430205000 | 394500 | 395000 | 395000 | 394000 | 422 |
| 348 | 20240621 | 151100 | 180263689500 | 395000 | 393500 | 396000 | 393500 | 706 |
| 349 | 20240621 | 151000 | 179985109000 | 393500 | 396000 | 396000 | 393500 | 804 |
| 350 | 20240621 | 150900 | 179667871000 | 396000 | 395500 | 396000 | 395000 | 263 |
| 351 | 20240621 | 150800 | 179563844500 | 395500 | 396000 | 396500 | 395500 | 358 |
| 352 | 20240621 | 150700 | 179422108000 | 396500 | 395000 | 396500 | 394000 | 1290 |
| 353 | 20240621 | 150600 | 178911694000 | 395000 | 395000 | 395500 | 394000 | 1514 |
| 354 | 20240621 | 150500 | 178314362500 | 395000 | 395500 | 395500 | 394500 | 627 |
| 355 | 20240621 | 150400 | 178066614500 | 395500 | 396000 | 396000 | 395000 | 585 |
| 356 | 20240621 | 150300 | 177835268500 | 395500 | 395500 | 396000 | 395500 | 271 |
| 357 | 20240621 | 150200 | 177728042000 | 396000 | 396500 | 396500 | 395500 | 301 |
| 358 | 20240621 | 150100 | 177608881000 | 396000 | 396000 | 396500 | 396000 | 321 |
| 359 | 20240621 | 150000 | 177481728000 | 396000 | 396500 | 396500 | 395500 | 879 |
| 360 | 20240621 | 145900 | 177133721500 | 396000 | 396500 | 396500 | 395500 | 544 |
| 361 | 20240621 | 145800 | 176918211000 | 396000 | 396000 | 396500 | 395500 | 791 |
| 362 | 20240621 | 145700 | 176604928500 | 396500 | 396500 | 396500 | 395500 | 448 |
| 363 | 20240621 | 145600 | 176427442000 | 396000 | 395000 | 396500 | 395000 | 2271 |
| 364 | 20240621 | 145500 | 175528773000 | 395000 | 395500 | 395500 | 394000 | 299 |
| 365 | 20240621 | 145400 | 175410627500 | 395500 | 394000 | 395500 | 394000 | 880 |
| 366 | 20240621 | 145300 | 175063177000 | 394500 | 394500 | 395000 | 394000 | 451 |
| 367 | 20240621 | 145200 | 174885185000 | 395000 | 395500 | 395500 | 394500 | 532 |
| 368 | 20240621 | 145100 | 174675109500 | 395000 | 396000 | 396000 | 394500 | 587 |
| 369 | 20240621 | 145000 | 174443075000 | 396000 | 394500 | 396000 | 394500 | 2461 |
| 370 | 20240621 | 144900 | 173470344500 | 395000 | 395000 | 395000 | 394500 | 528 |
| 371 | 20240621 | 144800 | 173261884500 | 395000 | 395000 | 395000 | 394500 | 459 |
| 372 | 20240621 | 144700 | 173080638500 | 395000 | 394000 | 395000 | 393500 | 1752 |
| 373 | 20240621 | 144600 | 172389861000 | 394500 | 394000 | 394500 | 393500 | 445 |
| 374 | 20240621 | 144500 | 172214452000 | 394500 | 393500 | 394500 | 393000 | 1436 |
| 375 | 20240621 | 144400 | 171649064000 | 394000 | 394500 | 394500 | 393500 | 526 |
| 376 | 20240621 | 144300 | 171441873500 | 394000 | 394000 | 394500 | 393500 | 1157 |
| 377 | 20240621 | 144200 | 170985854500 | 394000 | 393500 | 394000 | 393000 | 623 |
| 378 | 20240621 | 144100 | 170740565500 | 394000 | 392500 | 394000 | 392000 | 1792 |
| 379 | 20240621 | 144000 | 170036115500 | 392500 | 391000 | 392500 | 391000 | 652 |
| 380 | 20240621 | 143900 | 169780485000 | 391500 | 391500 | 392000 | 390500 | 418 |
| 381 | 20240621 | 143800 | 169616812500 | 391500 | 392000 | 392000 | 391000 | 260 |
| 382 | 20240621 | 143700 | 169515030500 | 391500 | 392000 | 392500 | 391500 | 509 |
| 383 | 20240621 | 143600 | 169315478500 | 392000 | 391500 | 392500 | 391500 | 350 |
| 384 | 20240621 | 143500 | 169178311000 | 391500 | 391500 | 392000 | 391000 | 461 |
| 385 | 20240621 | 143400 | 168997668000 | 392000 | 391000 | 392000 | 391000 | 414 |
| 386 | 20240621 | 143300 | 168835619500 | 391000 | 391500 | 391500 | 390500 | 308 |
| 387 | 20240621 | 143200 | 168715109000 | 390500 | 391000 | 391500 | 390500 | 163 |
| 388 | 20240621 | 143100 | 168651387500 | 391000 | 390500 | 391500 | 390500 | 280 |
| 389 | 20240621 | 143000 | 168541888500 | 391000 | 391000 | 391000 | 390000 | 590 |
| 390 | 20240621 | 142900 | 168311439000 | 390500 | 390500 | 391000 | 390500 | 173 |
| 391 | 20240621 | 142800 | 168243825500 | 391000 | 390500 | 391000 | 390500 | 216 |
| 392 | 20240621 | 142700 | 168159420500 | 391000 | 391000 | 391000 | 390500 | 257 |
| 393 | 20240621 | 142600 | 168058959000 | 391000 | 390500 | 391000 | 390000 | 318 |
| 394 | 20240621 | 142500 | 167934684500 | 390500 | 390500 | 391000 | 390000 | 418 |
| 395 | 20240621 | 142400 | 167771473500 | 390500 | 390500 | 391000 | 390000 | 278 |
| 396 | 20240621 | 142300 | 167662947500 | 390500 | 389500 | 390500 | 388500 | 885 |
| 397 | 20240621 | 142200 | 167318106000 | 389500 | 390000 | 390000 | 388500 | 283 |
| 398 | 20240621 | 142100 | 167207980500 | 388500 | 389000 | 389500 | 388000 | 212 |
| 399 | 20240621 | 142000 | 167125568500 | 389000 | 388500 | 389500 | 388500 | 164 |
| 400 | 20240621 | 141900 | 167061767000 | 389500 | 389000 | 389500 | 388500 | 167 |
| 401 | 20240621 | 141800 | 166996773000 | 389000 | 389000 | 389500 | 388500 | 198 |
| 402 | 20240621 | 141700 | 166919790500 | 389000 | 390000 | 390000 | 389000 | 617 |
| 403 | 20240621 | 141600 | 166679441000 | 390000 | 386500 | 390000 | 385500 | 3384 |
| 404 | 20240621 | 141500 | 165366819000 | 387000 | 387000 | 388000 | 386000 | 1744 |
| 405 | 20240621 | 141400 | 164692016000 | 387000 | 388500 | 389000 | 387000 | 2970 |
| 406 | 20240621 | 141300 | 163540802000 | 388500 | 389500 | 389500 | 388500 | 466 |
| 407 | 20240621 | 141200 | 163359509500 | 389500 | 389500 | 390000 | 388500 | 349 |
| 408 | 20240621 | 141100 | 163223728000 | 389000 | 389000 | 389500 | 388500 | 334 |
| 409 | 20240621 | 141000 | 163093758500 | 388500 | 388500 | 389000 | 388500 | 262 |
| 410 | 20240621 | 140900 | 162991961000 | 389000 | 389000 | 389000 | 388000 | 322 |
| 411 | 20240621 | 140800 | 162866792000 | 389000 | 388000 | 389000 | 388000 | 356 |
| 412 | 20240621 | 140700 | 162728364500 | 389000 | 388000 | 389000 | 387500 | 932 |
| 413 | 20240621 | 140600 | 162366471500 | 388000 | 389000 | 389500 | 388000 | 1708 |
| 414 | 20240621 | 140500 | 161703188500 | 389000 | 390500 | 390500 | 388500 | 4125 |
| 415 | 20240621 | 140400 | 160096242500 | 390000 | 391000 | 391000 | 390000 | 1219 |
| 416 | 20240621 | 140300 | 159620264500 | 391000 | 390500 | 391000 | 390500 | 588 |
| 417 | 20240621 | 140200 | 159390503500 | 391000 | 390500 | 391000 | 390500 | 393 |
| 418 | 20240621 | 140100 | 159236925500 | 391000 | 391000 | 391000 | 390500 | 1214 |
| 419 | 20240621 | 140000 | 158762575000 | 391000 | 392000 | 392000 | 391000 | 313 |
| 420 | 20240621 | 135900 | 158639979000 | 391500 | 392000 | 392000 | 391500 | 143 |
| 421 | 20240621 | 135800 | 158583983000 | 391500 | 392500 | 392500 | 391500 | 227 |
| 422 | 20240621 | 135700 | 158495008500 | 392000 | 392500 | 392500 | 391500 | 297 |
| 423 | 20240621 | 135600 | 158378538500 | 391500 | 392000 | 392500 | 391500 | 304 |
| 424 | 20240621 | 135500 | 158259349500 | 392500 | 393000 | 394000 | 392000 | 532 |
| 425 | 20240621 | 135400 | 158050172500 | 393000 | 394000 | 394000 | 393000 | 271 |
| 426 | 20240621 | 135300 | 157943535500 | 393500 | 394000 | 394000 | 393500 | 184 |
| 427 | 20240621 | 135200 | 157871067000 | 394000 | 394000 | 394500 | 393500 | 290 |
| 428 | 20240621 | 135100 | 157756781000 | 394500 | 394500 | 394500 | 394000 | 231 |
| 429 | 20240621 | 135000 | 157665713500 | 394500 | 394000 | 394500 | 393500 | 518 |
| 430 | 20240621 | 134900 | 157461637500 | 394000 | 394000 | 394000 | 393500 | 280 |
| 431 | 20240621 | 134800 | 157351353000 | 393500 | 392000 | 394000 | 392000 | 655 |
| 432 | 20240621 | 134700 | 157093872000 | 392000 | 392000 | 393000 | 392000 | 215 |
| 433 | 20240621 | 134600 | 157009519500 | 392000 | 391500 | 392500 | 391500 | 245 |
| 434 | 20240621 | 134500 | 156913480500 | 391500 | 392500 | 393000 | 391500 | 476 |
| 435 | 20240621 | 134400 | 156726901000 | 392500 | 393000 | 393000 | 392500 | 365 |
| 436 | 20240621 | 134300 | 156583612500 | 392500 | 393500 | 393500 | 392500 | 286 |
| 437 | 20240621 | 134200 | 156471210500 | 393500 | 393500 | 393500 | 393000 | 115 |
| 438 | 20240621 | 134100 | 156425991000 | 393000 | 393000 | 393500 | 392500 | 236 |
| 439 | 20240621 | 134000 | 156333284500 | 393000 | 393000 | 393500 | 392500 | 432 |
| 440 | 20240621 | 133900 | 156163673500 | 393000 | 393000 | 393500 | 393000 | 186 |
| 441 | 20240621 | 133800 | 156090556500 | 393000 | 393500 | 393500 | 393000 | 310 |
| 442 | 20240621 | 133700 | 155968630500 | 393500 | 394000 | 394000 | 393500 | 515 |
| 443 | 20240621 | 133600 | 155765864000 | 394000 | 392500 | 394000 | 392000 | 553 |
| 444 | 20240621 | 133500 | 155548362000 | 392500 | 392000 | 392500 | 391500 | 609 |
| 445 | 20240621 | 133400 | 155309612000 | 392000 | 391500 | 392000 | 391000 | 193 |
| 446 | 20240621 | 133300 | 155234037500 | 391000 | 391000 | 392000 | 391000 | 415 |
| 447 | 20240621 | 133200 | 155071583000 | 391500 | 391000 | 391500 | 390500 | 1674 |
| 448 | 20240621 | 133100 | 154417333000 | 391000 | 392000 | 392000 | 391000 | 1032 |
| 449 | 20240621 | 133000 | 154013386000 | 392000 | 392000 | 392500 | 391500 | 1304 |
| 450 | 20240621 | 132900 | 153502193500 | 392000 | 392500 | 392500 | 392000 | 350 |
| 451 | 20240621 | 132800 | 153364946000 | 392500 | 392500 | 393000 | 392000 | 514 |
| 452 | 20240621 | 132700 | 153163105000 | 392000 | 393500 | 393500 | 392000 | 1243 |
| 453 | 20240621 | 132600 | 152675154000 | 393500 | 393000 | 393500 | 392500 | 411 |
| 454 | 20240621 | 132500 | 152513636000 | 393000 | 393500 | 393500 | 392500 | 962 |
| 455 | 20240621 | 132400 | 152135602000 | 393500 | 394500 | 394500 | 393000 | 883 |
| 456 | 20240621 | 132300 | 151788146500 | 394500 | 394500 | 394500 | 393500 | 452 |
| 457 | 20240621 | 132200 | 151610075000 | 394000 | 394500 | 395000 | 394000 | 304 |
| 458 | 20240621 | 132100 | 151490131000 | 394500 | 395000 | 395500 | 394500 | 522 |
| 459 | 20240621 | 132000 | 151283961000 | 395000 | 394500 | 395500 | 394000 | 624 |
| 460 | 20240621 | 131900 | 151037633000 | 394500 | 394500 | 395000 | 394000 | 230 |
| 461 | 20240621 | 131800 | 150946916500 | 394500 | 394000 | 395000 | 394000 | 176 |
| 462 | 20240621 | 131700 | 150877490000 | 394500 | 394000 | 394500 | 394000 | 340 |
| 463 | 20240621 | 131600 | 150743478000 | 394000 | 394500 | 394500 | 394000 | 338 |
| 464 | 20240621 | 131500 | 150610262500 | 394000 | 394000 | 394500 | 393500 | 1072 |
| 465 | 20240621 | 131400 | 150187694500 | 393500 | 395500 | 396000 | 393500 | 1810 |
| 466 | 20240621 | 131300 | 149473462500 | 395500 | 396000 | 396000 | 395500 | 146 |
| 467 | 20240621 | 131200 | 149415672500 | 396000 | 395500 | 396000 | 395500 | 89 |
| 468 | 20240621 | 131100 | 149380448000 | 395500 | 395000 | 396000 | 395000 | 162 |
| 469 | 20240621 | 131000 | 149316390000 | 395000 | 395500 | 396000 | 395000 | 259 |
| 470 | 20240621 | 130900 | 149213935000 | 396000 | 395500 | 396000 | 395000 | 192 |
| 471 | 20240621 | 130800 | 149137980500 | 396000 | 396500 | 396500 | 395500 | 565 |
| 472 | 20240621 | 130700 | 148914273500 | 396500 | 396000 | 396500 | 395500 | 319 |
| 473 | 20240621 | 130600 | 148787924000 | 396000 | 396000 | 396000 | 395000 | 225 |
| 474 | 20240621 | 130500 | 148698957000 | 395500 | 396000 | 396000 | 395000 | 289 |
| 475 | 20240621 | 130400 | 148584637500 | 396000 | 396000 | 396000 | 395500 | 308 |
| 476 | 20240621 | 130300 | 148462795500 | 395500 | 396500 | 396500 | 395500 | 788 |
| 477 | 20240621 | 130200 | 148150585000 | 397000 | 397000 | 397000 | 396500 | 498 |
| 478 | 20240621 | 130100 | 147953022500 | 397000 | 397000 | 397500 | 396500 | 454 |
| 479 | 20240621 | 130000 | 147772745000 | 397500 | 398000 | 398500 | 397000 | 1128 |
| 480 | 20240621 | 125900 | 147324131500 | 398500 | 398000 | 398500 | 398000 | 379 |
| 481 | 20240621 | 125800 | 147173168000 | 398500 | 398500 | 398500 | 398000 | 248 |
| 482 | 20240621 | 125700 | 147074353500 | 398500 | 398500 | 399000 | 398000 | 391 |
| 483 | 20240621 | 125600 | 146918512000 | 399000 | 398000 | 399000 | 398000 | 797 |
| 484 | 20240621 | 125500 | 146600791000 | 398000 | 398500 | 399000 | 398000 | 277 |
| 485 | 20240621 | 125400 | 146490365000 | 399000 | 398500 | 399000 | 398000 | 312 |
| 486 | 20240621 | 125300 | 146366071500 | 398000 | 398500 | 398500 | 398000 | 365 |
| 487 | 20240621 | 125200 | 146220689500 | 398500 | 399500 | 399500 | 398000 | 1065 |
| 488 | 20240621 | 125100 | 145796212500 | 399000 | 399000 | 399500 | 398500 | 1580 |
| 489 | 20240621 | 125000 | 145165388500 | 399000 | 399000 | 399500 | 398500 | 2107 |
| 490 | 20240621 | 124900 | 144324463500 | 399000 | 397000 | 399000 | 396500 | 9155 |
| 491 | 20240621 | 124800 | 140681111000 | 396500 | 397000 | 397000 | 396500 | 240 |
| 492 | 20240621 | 124700 | 140585905500 | 397000 | 396500 | 397000 | 396500 | 387 |
| 493 | 20240621 | 124600 | 140432334500 | 396500 | 397000 | 397000 | 396500 | 213 |
| 494 | 20240621 | 124500 | 140347831500 | 396500 | 396000 | 397000 | 395500 | 2272 |
| 495 | 20240621 | 124400 | 139447408000 | 396000 | 395000 | 396000 | 395000 | 414 |
| 496 | 20240621 | 124300 | 139283673000 | 395000 | 394500 | 395500 | 394500 | 327 |
| 497 | 20240621 | 124200 | 139154531000 | 394000 | 394500 | 395000 | 394000 | 103 |
| 498 | 20240621 | 124100 | 139113912000 | 394500 | 394000 | 395000 | 394000 | 424 |
| 499 | 20240621 | 124000 | 138946623000 | 394500 | 394000 | 394500 | 394000 | 114 |
| 500 | 20240621 | 123900 | 138901665000 | 394500 | 395000 | 395000 | 394000 | 86 |
| 501 | 20240621 | 123800 | 138867745000 | 395000 | 394500 | 395000 | 394500 | 106 |
| 502 | 20240621 | 123700 | 138825895500 | 394500 | 394500 | 395000 | 394500 | 130 |
| 503 | 20240621 | 123600 | 138774601500 | 394500 | 394500 | 395000 | 394500 | 230 |
| 504 | 20240621 | 123500 | 138683788500 | 394500 | 394500 | 395000 | 394500 | 143 |
| 505 | 20240621 | 123400 | 138627344000 | 394500 | 394500 | 395000 | 394500 | 63 |
| 506 | 20240621 | 123300 | 138602467500 | 394500 | 394500 | 395500 | 394500 | 138 |
| 507 | 20240621 | 123200 | 138547944000 | 394500 | 395000 | 395500 | 394500 | 205 |
| 508 | 20240621 | 123100 | 138466995500 | 394500 | 395000 | 395000 | 394500 | 49 |
| 509 | 20240621 | 123000 | 138447657500 | 395000 | 394000 | 395000 | 394000 | 361 |
| 510 | 20240621 | 122900 | 138305293000 | 394000 | 394000 | 394500 | 394000 | 124 |
| 511 | 20240621 | 122800 | 138256432000 | 394000 | 394000 | 394500 | 394000 | 126 |
| 512 | 20240621 | 122700 | 138206749000 | 394500 | 395000 | 395500 | 394500 | 135 |
| 513 | 20240621 | 122600 | 138153443500 | 394500 | 394500 | 395500 | 394000 | 284 |
| 514 | 20240621 | 122500 | 138041383500 | 394500 | 394000 | 394500 | 394000 | 263 |
| 515 | 20240621 | 122400 | 137937744500 | 394500 | 393500 | 394500 | 393500 | 168 |
| 516 | 20240621 | 122300 | 137871537500 | 393500 | 394500 | 394500 | 393500 | 338 |
| 517 | 20240621 | 122200 | 137738351000 | 394500 | 394000 | 394500 | 393500 | 345 |
| 518 | 20240621 | 122100 | 137602439000 | 393500 | 395500 | 395500 | 393500 | 911 |
| 519 | 20240621 | 122000 | 137243041500 | 395500 | 396000 | 396000 | 394500 | 836 |
| 520 | 20240621 | 121900 | 136912460000 | 396500 | 396000 | 396500 | 396000 | 329 |
| 521 | 20240621 | 121800 | 136782146500 | 396000 | 396500 | 396500 | 396000 | 155 |
| 522 | 20240621 | 121700 | 136720722500 | 396500 | 396500 | 396500 | 396000 | 117 |
| 523 | 20240621 | 121600 | 136674366000 | 396000 | 396000 | 396500 | 396000 | 170 |
| 524 | 20240621 | 121500 | 136607015500 | 396500 | 396000 | 396500 | 396000 | 251 |
| 525 | 20240621 | 121400 | 136507588000 | 396500 | 396500 | 396500 | 396000 | 264 |
| 526 | 20240621 | 121300 | 136402993500 | 396000 | 396000 | 396500 | 395500 | 134 |
| 527 | 20240621 | 121200 | 136349920000 | 396000 | 396000 | 396500 | 395500 | 411 |
| 528 | 20240621 | 121100 | 136187153000 | 395500 | 395500 | 396000 | 395000 | 184 |
| 529 | 20240621 | 121000 | 136114348500 | 396000 | 396500 | 396500 | 395500 | 262 |
| 530 | 20240621 | 120900 | 136010650500 | 396000 | 396000 | 396500 | 395500 | 812 |
| 531 | 20240621 | 120800 | 135689080000 | 396000 | 395500 | 396000 | 395000 | 92 |
| 532 | 20240621 | 120700 | 135652675000 | 395500 | 395500 | 396000 | 395500 | 289 |
| 533 | 20240621 | 120600 | 135538358000 | 395500 | 396000 | 396000 | 395500 | 550 |
| 534 | 20240621 | 120500 | 135320635500 | 396000 | 395500 | 396000 | 394500 | 861 |
| 535 | 20240621 | 120400 | 134980344000 | 395000 | 395000 | 395500 | 394500 | 337 |
| 536 | 20240621 | 120300 | 134847203500 | 395500 | 395500 | 396000 | 395000 | 1738 |
| 537 | 20240621 | 120200 | 134159506000 | 395000 | 395000 | 395500 | 394000 | 422 |
| 538 | 20240621 | 120100 | 133992821500 | 395000 | 393500 | 395000 | 393500 | 550 |
| 539 | 20240621 | 120000 | 133776137000 | 394000 | 393500 | 394000 | 393500 | 94 |
| 540 | 20240621 | 115900 | 133739123500 | 393500 | 394000 | 394000 | 393500 | 231 |
| 541 | 20240621 | 115800 | 133648169500 | 393500 | 393500 | 394000 | 393000 | 127 |
| 542 | 20240621 | 115700 | 133598189000 | 393500 | 393500 | 394000 | 393000 | 379 |
| 543 | 20240621 | 115600 | 133449044500 | 394000 | 393500 | 394000 | 393500 | 127 |
| 544 | 20240621 | 115500 | 133399043500 | 394000 | 393500 | 394000 | 393500 | 130 |
| 545 | 20240621 | 115400 | 133347854500 | 393500 | 392500 | 393500 | 392500 | 286 |
| 546 | 20240621 | 115300 | 133235443000 | 393000 | 392500 | 393000 | 392000 | 478 |
| 547 | 20240621 | 115200 | 133047768500 | 392500 | 395000 | 395000 | 392500 | 1467 |
| 548 | 20240621 | 115100 | 132470345500 | 395000 | 395500 | 395500 | 394500 | 389 |
| 549 | 20240621 | 115000 | 132316694500 | 395000 | 394000 | 395500 | 394000 | 1674 |
| 550 | 20240621 | 114900 | 131655975000 | 394500 | 394500 | 394500 | 394000 | 185 |
| 551 | 20240621 | 114800 | 131583018000 | 394000 | 395000 | 395000 | 394000 | 491 |
| 552 | 20240621 | 114700 | 131389366000 | 394500 | 395000 | 395000 | 394500 | 263 |
| 553 | 20240621 | 114600 | 131285555000 | 395000 | 395000 | 395000 | 394500 | 260 |
| 554 | 20240621 | 114500 | 131182935000 | 395000 | 395000 | 395000 | 394500 | 199 |
| 555 | 20240621 | 114400 | 131104335000 | 395000 | 395000 | 395000 | 394500 | 184 |
| 556 | 20240621 | 114300 | 131031681000 | 395000 | 395000 | 395000 | 394500 | 301 |
| 557 | 20240621 | 114200 | 130912878500 | 395000 | 395000 | 395000 | 394500 | 196 |
| 558 | 20240621 | 114100 | 130835486500 | 395000 | 395500 | 395500 | 394500 | 786 |
| 559 | 20240621 | 114000 | 130524968000 | 395500 | 394500 | 395500 | 394500 | 416 |
| 560 | 20240621 | 113900 | 130360663500 | 395000 | 394500 | 395000 | 394000 | 237 |
| 561 | 20240621 | 113800 | 130267186000 | 394500 | 394500 | 395000 | 394000 | 197 |
| 562 | 20240621 | 113700 | 130189488500 | 394000 | 394500 | 395000 | 394000 | 223 |
| 563 | 20240621 | 113600 | 130101469000 | 395000 | 394500 | 395000 | 394500 | 332 |
| 564 | 20240621 | 113500 | 129970437500 | 394000 | 395500 | 395500 | 394000 | 748 |
| 565 | 20240621 | 113400 | 129675416000 | 395500 | 395000 | 395500 | 394500 | 476 |
| 566 | 20240621 | 113300 | 129487354500 | 395500 | 395500 | 395500 | 395000 | 514 |
| 567 | 20240621 | 113200 | 129284212000 | 395000 | 395500 | 395500 | 395000 | 153 |
| 568 | 20240621 | 113100 | 129223722000 | 395000 | 395000 | 395500 | 395000 | 212 |
| 569 | 20240621 | 113000 | 129139937500 | 395000 | 395500 | 395500 | 395000 | 248 |
| 570 | 20240621 | 112900 | 129041898500 | 395500 | 395500 | 396000 | 395000 | 279 |
| 571 | 20240621 | 112800 | 128931517000 | 395500 | 395500 | 396000 | 395500 | 517 |
| 572 | 20240621 | 112700 | 128726864000 | 396000 | 395000 | 396000 | 394500 | 737 |
| 573 | 20240621 | 112600 | 128435402000 | 395000 | 395500 | 396000 | 395000 | 501 |
| 574 | 20240621 | 112500 | 128237289000 | 396000 | 396500 | 396500 | 395000 | 910 |
| 575 | 20240621 | 112400 | 127877342500 | 396500 | 394000 | 396500 | 394000 | 2375 |
| 576 | 20240621 | 112300 | 126937081000 | 394000 | 395000 | 395000 | 394000 | 933 |
| 577 | 20240621 | 112200 | 126568955000 | 395000 | 394000 | 395500 | 394000 | 768 |
| 578 | 20240621 | 112100 | 126265847000 | 394000 | 394500 | 395000 | 393000 | 857 |
| 579 | 20240621 | 112000 | 125928189500 | 394500 | 394000 | 394500 | 393500 | 250 |
| 580 | 20240621 | 111900 | 125829677000 | 394000 | 393000 | 394000 | 393000 | 285 |
| 581 | 20240621 | 111800 | 125717542500 | 393500 | 393000 | 394000 | 393000 | 993 |
| 582 | 20240621 | 111700 | 125326954000 | 393000 | 394500 | 395000 | 393000 | 436 |
| 583 | 20240621 | 111600 | 125155185000 | 395000 | 394000 | 395500 | 393500 | 1386 |
| 584 | 20240621 | 111500 | 124608186000 | 394000 | 393000 | 394500 | 392500 | 1760 |
| 585 | 20240621 | 111400 | 123915515000 | 393500 | 393500 | 394000 | 393000 | 726 |
| 586 | 20240621 | 111300 | 123629832000 | 393500 | 394000 | 394500 | 393000 | 853 |
| 587 | 20240621 | 111200 | 123293993000 | 394000 | 394000 | 394500 | 393500 | 1229 |
| 588 | 20240621 | 111100 | 122809674000 | 394000 | 394500 | 395000 | 393500 | 542 |
| 589 | 20240621 | 111000 | 122596014500 | 395000 | 396500 | 396500 | 394500 | 1668 |
| 590 | 20240621 | 110900 | 121935953000 | 396000 | 395500 | 396500 | 395500 | 744 |
| 591 | 20240621 | 110800 | 121641283500 | 395500 | 397000 | 397000 | 395500 | 1284 |
| 592 | 20240621 | 110700 | 121132355500 | 396500 | 397500 | 397500 | 394000 | 2082 |
| 593 | 20240621 | 110600 | 120307241500 | 397500 | 394500 | 397500 | 394000 | 5328 |
| 594 | 20240621 | 110500 | 118196275000 | 395000 | 393000 | 395000 | 392500 | 1510 |
| 595 | 20240621 | 110400 | 117601616500 | 393000 | 393000 | 393500 | 392000 | 910 |
| 596 | 20240621 | 110300 | 117244196500 | 392500 | 392500 | 393000 | 392500 | 466 |
| 597 | 20240621 | 110200 | 117061153500 | 392500 | 392000 | 392500 | 391000 | 1099 |
| 598 | 20240621 | 110100 | 116630748500 | 391500 | 391500 | 392000 | 391000 | 619 |
| 599 | 20240621 | 110000 | 116388497500 | 391500 | 392000 | 392500 | 391000 | 1339 |
| 600 | 20240621 | 105900 | 115864315000 | 392000 | 392000 | 392500 | 391000 | 1589 |
| 601 | 20240621 | 105800 | 115242046500 | 391500 | 392500 | 393500 | 391500 | 1850 |
| 602 | 20240621 | 105700 | 114516580500 | 392500 | 394000 | 394000 | 392000 | 1387 |
| 603 | 20240621 | 105600 | 113971777500 | 394500 | 394000 | 395500 | 394000 | 461 |
| 604 | 20240621 | 105500 | 113789858500 | 394500 | 395500 | 396000 | 394500 | 963 |
| 605 | 20240621 | 105400 | 113409291500 | 395000 | 395500 | 395500 | 395000 | 272 |
| 606 | 20240621 | 105300 | 113301782500 | 395000 | 396000 | 396500 | 395000 | 1090 |
| 607 | 20240621 | 105200 | 112870535000 | 396000 | 395500 | 396500 | 394000 | 1783 |
| 608 | 20240621 | 105100 | 112165112500 | 395000 | 393500 | 395000 | 393000 | 1196 |
| 609 | 20240621 | 105000 | 111693593500 | 393500 | 392500 | 393500 | 392000 | 1361 |
| 610 | 20240621 | 104900 | 111159387500 | 392000 | 393500 | 393500 | 392000 | 1031 |
| 611 | 20240621 | 104800 | 110754616500 | 393500 | 393000 | 394000 | 392500 | 935 |
| 612 | 20240621 | 104700 | 110387017500 | 393000 | 394000 | 394500 | 393000 | 1042 |
| 613 | 20240621 | 104600 | 109976933000 | 394500 | 396500 | 397000 | 394000 | 1877 |
| 614 | 20240621 | 104500 | 109234549000 | 396500 | 397500 | 397500 | 396500 | 1807 |
| 615 | 20240621 | 104400 | 108516756500 | 397500 | 397500 | 397500 | 396500 | 1286 |
| 616 | 20240621 | 104300 | 108005897500 | 397500 | 396500 | 397500 | 396000 | 3713 |
| 617 | 20240621 | 104200 | 106532754500 | 396500 | 395500 | 396500 | 395500 | 3082 |
| 618 | 20240621 | 104100 | 105312160500 | 396000 | 395500 | 396000 | 394500 | 4677 |
| 619 | 20240621 | 104000 | 103461093000 | 395500 | 395000 | 395500 | 394500 | 935 |
| 620 | 20240621 | 103900 | 103091856500 | 394500 | 394000 | 395000 | 392500 | 2346 |
| 621 | 20240621 | 103800 | 102167156000 | 393500 | 394000 | 394500 | 393500 | 364 |
| 622 | 20240621 | 103700 | 102023725500 | 394000 | 393000 | 394500 | 392500 | 1153 |
| 623 | 20240621 | 103600 | 101570085000 | 392500 | 393000 | 393500 | 392500 | 1037 |
| 624 | 20240621 | 103500 | 101162614000 | 393000 | 393500 | 394000 | 393000 | 1031 |
| 625 | 20240621 | 103400 | 100757168000 | 393000 | 394500 | 394500 | 393000 | 1225 |
| 626 | 20240621 | 103300 | 100274707000 | 394500 | 394500 | 395000 | 394000 | 533 |
| 627 | 20240621 | 103200 | 100064449500 | 394500 | 395000 | 395000 | 394500 | 464 |
| 628 | 20240621 | 103100 | 99881294000 | 395000 | 393500 | 396500 | 393000 | 6200 |
| 629 | 20240621 | 103000 | 97429021000 | 393500 | 394000 | 394000 | 392000 | 3983 |
| 630 | 20240621 | 102900 | 95863318000 | 394500 | 394500 | 395000 | 394000 | 1054 |
| 631 | 20240621 | 102800 | 95447577500 | 394500 | 395000 | 395500 | 394000 | 2016 |
| 632 | 20240621 | 102700 | 94652166500 | 395000 | 395000 | 395500 | 394500 | 2985 |
| 633 | 20240621 | 102600 | 93473457500 | 395000 | 395000 | 395500 | 394500 | 726 |
| 634 | 20240621 | 102500 | 93186736500 | 395500 | 395500 | 396000 | 394500 | 1804 |
| 635 | 20240621 | 102400 | 92473566500 | 395500 | 394500 | 396500 | 393500 | 4355 |
| 636 | 20240621 | 102300 | 90752800000 | 394000 | 394000 | 395000 | 393500 | 1559 |
| 637 | 20240621 | 102200 | 90138434000 | 394500 | 394500 | 395000 | 394000 | 1425 |
| 638 | 20240621 | 102100 | 89576486000 | 394500 | 395000 | 396000 | 394500 | 922 |
| 639 | 20240621 | 102000 | 89212054500 | 395500 | 396500 | 396500 | 394500 | 1312 |
| 640 | 20240621 | 101900 | 88693223000 | 396500 | 397500 | 397500 | 396500 | 1667 |
| 641 | 20240621 | 101800 | 88031597500 | 397000 | 395500 | 397500 | 395500 | 4678 |
| 642 | 20240621 | 101700 | 86176008000 | 396000 | 394500 | 396500 | 394000 | 4173 |
| 643 | 20240621 | 101600 | 84526339000 | 394500 | 394000 | 396500 | 393000 | 3343 |
| 644 | 20240621 | 101500 | 83206386000 | 394000 | 395500 | 396000 | 394000 | 1577 |
| 645 | 20240621 | 101400 | 82583477000 | 395500 | 395500 | 396000 | 394500 | 3189 |
| 646 | 20240621 | 101300 | 81322014500 | 395500 | 395500 | 396000 | 394500 | 2712 |
| 647 | 20240621 | 101200 | 80249450000 | 395500 | 395000 | 397000 | 393500 | 9743 |
| 648 | 20240621 | 101100 | 76398701000 | 395000 | 392000 | 395000 | 391500 | 10456 |
| 649 | 20240621 | 101000 | 72277549000 | 392500 | 393500 | 394000 | 391500 | 1931 |
| 650 | 20240621 | 100900 | 71518960500 | 394000 | 391000 | 394000 | 390500 | 4859 |
| 651 | 20240621 | 100800 | 69612483500 | 390500 | 392000 | 392500 | 390500 | 2304 |
| 652 | 20240621 | 100700 | 68710895000 | 392500 | 390000 | 392500 | 389500 | 4049 |
| 653 | 20240621 | 100600 | 67126097000 | 390000 | 390500 | 391500 | 390000 | 1645 |
| 654 | 20240621 | 100500 | 66483456000 | 390000 | 391500 | 392000 | 390000 | 2065 |
| 655 | 20240621 | 100400 | 65676213000 | 391500 | 389500 | 392500 | 389000 | 2997 |
| 656 | 20240621 | 100300 | 64504756000 | 389000 | 389000 | 390000 | 388500 | 1611 |
| 657 | 20240621 | 100200 | 63877697000 | 389000 | 392000 | 392000 | 388500 | 3149 |
| 658 | 20240621 | 100100 | 62650061000 | 391000 | 392000 | 392000 | 391000 | 3005 |
| 659 | 20240621 | 100000 | 61472946500 | 392000 | 389000 | 392000 | 389000 | 2164 |
| 660 | 20240621 | 095900 | 60627768500 | 389000 | 388500 | 390500 | 387500 | 1861 |
| 661 | 20240621 | 095800 | 59903472500 | 388000 | 388500 | 390000 | 388000 | 1617 |
| 662 | 20240621 | 095700 | 59274111000 | 389000 | 390000 | 390500 | 386000 | 3397 |
| 663 | 20240621 | 095600 | 57954673500 | 390500 | 391000 | 391500 | 389500 | 3255 |
| 664 | 20240621 | 095500 | 56683742500 | 390500 | 393500 | 394500 | 390500 | 4918 |
| 665 | 20240621 | 095400 | 54751544500 | 393500 | 390500 | 395000 | 390500 | 14465 |
| 666 | 20240621 | 095300 | 49068777500 | 390500 | 389500 | 391000 | 389000 | 2749 |
| 667 | 20240621 | 095200 | 47996247500 | 389500 | 389500 | 391500 | 388500 | 8648 |
| 668 | 20240621 | 095100 | 44623669000 | 389500 | 385500 | 389500 | 385000 | 3830 |
| 669 | 20240621 | 095000 | 43138915000 | 385500 | 387000 | 388000 | 385000 | 2586 |
| 670 | 20240621 | 094900 | 42138607500 | 386500 | 386500 | 389500 | 386000 | 3458 |
| 671 | 20240621 | 094800 | 40795728500 | 385500 | 385000 | 387500 | 385000 | 2019 |
| 672 | 20240621 | 094700 | 40016966000 | 385500 | 387500 | 389000 | 385500 | 6854 |
| 673 | 20240621 | 094600 | 37362904500 | 387000 | 384000 | 388000 | 384000 | 9334 |
| 674 | 20240621 | 094500 | 33758069000 | 384500 | 381500 | 384500 | 381000 | 2852 |
| 675 | 20240621 | 094400 | 32665430500 | 381500 | 383000 | 383000 | 381500 | 1031 |
| 676 | 20240621 | 094300 | 32271045000 | 383000 | 383000 | 383500 | 382000 | 3255 |
| 677 | 20240621 | 094200 | 31024445000 | 383000 | 381000 | 383500 | 380500 | 4943 |
| 678 | 20240621 | 094100 | 29135558500 | 381000 | 379500 | 381000 | 379000 | 2019 |
| 679 | 20240621 | 094000 | 28368260000 | 379000 | 378500 | 379500 | 378500 | 4531 |
| 680 | 20240621 | 093900 | 26650262500 | 378500 | 378500 | 379000 | 378000 | 1635 |
| 681 | 20240621 | 093800 | 26031344000 | 378000 | 378000 | 378500 | 377500 | 844 |
| 682 | 20240621 | 093700 | 25712406500 | 378000 | 379000 | 379000 | 377500 | 1185 |
| 683 | 20240621 | 093600 | 25263973000 | 379000 | 377500 | 379000 | 377000 | 2664 |
| 684 | 20240621 | 093500 | 24256039500 | 378000 | 377500 | 378000 | 377500 | 465 |
| 685 | 20240621 | 093400 | 24080383000 | 378000 | 377000 | 378000 | 377000 | 3592 |
| 686 | 20240621 | 093300 | 22724130000 | 377500 | 375000 | 377500 | 375000 | 1720 |
| 687 | 20240621 | 093200 | 22076519000 | 375000 | 375000 | 375500 | 375000 | 864 |
| 688 | 20240621 | 093100 | 21752481500 | 375000 | 374500 | 375000 | 374000 | 783 |
| 689 | 20240621 | 093000 | 21458960500 | 375000 | 375500 | 376000 | 374500 | 2082 |
| 690 | 20240621 | 092900 | 20677397000 | 376000 | 376500 | 377000 | 375500 | 2207 |
| 691 | 20240621 | 092800 | 19846471000 | 377000 | 375500 | 377000 | 374500 | 2904 |
| 692 | 20240621 | 092700 | 18754902000 | 374500 | 374500 | 375500 | 374000 | 1216 |
| 693 | 20240621 | 092600 | 18299153000 | 374000 | 374000 | 374500 | 373000 | 867 |
| 694 | 20240621 | 092500 | 17975033500 | 374500 | 375000 | 375000 | 374000 | 430 |
| 695 | 20240621 | 092400 | 17813971000 | 374500 | 373500 | 375000 | 373000 | 1276 |
| 696 | 20240621 | 092300 | 17336397000 | 373500 | 373500 | 374000 | 373500 | 490 |
| 697 | 20240621 | 092200 | 17153303000 | 374000 | 373000 | 374000 | 372000 | 849 |
| 698 | 20240621 | 092100 | 16837070500 | 373000 | 373500 | 373500 | 372000 | 927 |
| 699 | 20240621 | 092000 | 16491752500 | 373000 | 372500 | 373500 | 372500 | 293 |
| 700 | 20240621 | 091900 | 16382562000 | 372500 | 375000 | 375000 | 372000 | 924 |
| 701 | 20240621 | 091800 | 16037170500 | 375000 | 374500 | 376000 | 373500 | 1975 |
| 702 | 20240621 | 091700 | 15297573500 | 374000 | 373000 | 374500 | 372500 | 1510 |
| 703 | 20240621 | 091600 | 14733490500 | 373000 | 372000 | 373000 | 371500 | 634 |
| 704 | 20240621 | 091500 | 14497312500 | 372000 | 371000 | 372500 | 371000 | 1102 |
| 705 | 20240621 | 091400 | 14087913000 | 371000 | 369500 | 371000 | 369500 | 510 |
| 706 | 20240621 | 091300 | 13899008500 | 369500 | 368500 | 370000 | 368500 | 780 |
| 707 | 20240621 | 091200 | 13610880000 | 369500 | 370000 | 371000 | 367500 | 1863 |
| 708 | 20240621 | 091100 | 12923820500 | 370000 | 373500 | 373500 | 370000 | 1389 |
| 709 | 20240621 | 091000 | 12408282000 | 373000 | 375000 | 375000 | 371500 | 2917 |
| 710 | 20240621 | 090900 | 11318985000 | 375500 | 375000 | 376500 | 374500 | 4718 |
| 711 | 20240621 | 090800 | 9547137000 | 374500 | 373000 | 375000 | 372500 | 3291 |
| 712 | 20240621 | 090700 | 8316072500 | 372500 | 373500 | 374000 | 372500 | 1974 |
| 713 | 20240621 | 090600 | 7578843000 | 374000 | 372000 | 374000 | 372000 | 1737 |
| 714 | 20240621 | 090500 | 6930733500 | 372500 | 369000 | 372500 | 368500 | 1750 |
| 715 | 20240621 | 090400 | 6281543500 | 369000 | 371000 | 371500 | 369000 | 918 |
| 716 | 20240621 | 090300 | 5941558000 | 371000 | 369000 | 371000 | 367000 | 1604 |
| 717 | 20240621 | 090200 | 5350732000 | 369000 | 371000 | 374000 | 368500 | 4870 |
| 718 | 20240621 | 090100 | 3539469500 | 371500 | 371500 | 373500 | 370000 | 4140 |
| 719 | 20240621 | 090000 | 2001793000 | 371000 | 369000 | 371500 | 369000 | 5056 |