43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 211500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 3 | 20240617 | 211400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 4 | 20240617 | 211300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 5 | 20240617 | 211200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 6 | 20240617 | 211100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 7 | 20240617 | 211000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 8 | 20240617 | 210900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 9 | 20240617 | 210800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 10 | 20240617 | 210700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 11 | 20240617 | 210600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 12 | 20240617 | 210500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 13 | 20240617 | 210400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 14 | 20240617 | 210300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 15 | 20240617 | 210200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 16 | 20240617 | 210100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 17 | 20240617 | 210000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 18 | 20240617 | 205900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 19 | 20240617 | 205800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 20 | 20240617 | 205700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 21 | 20240617 | 205600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 22 | 20240617 | 205500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 23 | 20240617 | 205400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 24 | 20240617 | 205300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 25 | 20240617 | 205200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 26 | 20240617 | 205100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 27 | 20240617 | 205000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 28 | 20240617 | 204900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 29 | 20240617 | 204800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 30 | 20240617 | 204700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 31 | 20240617 | 204600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 32 | 20240617 | 204500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 33 | 20240617 | 204400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 34 | 20240617 | 204300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 35 | 20240617 | 204200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 36 | 20240617 | 204100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 37 | 20240617 | 204000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 38 | 20240617 | 203900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 39 | 20240617 | 203800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 40 | 20240617 | 203700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 41 | 20240617 | 203600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 42 | 20240617 | 203500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 43 | 20240617 | 203400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 44 | 20240617 | 203300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 45 | 20240617 | 203200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 46 | 20240617 | 203100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 47 | 20240617 | 203000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 48 | 20240617 | 202900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 49 | 20240617 | 202800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 50 | 20240617 | 202700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 51 | 20240617 | 202600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 52 | 20240617 | 202500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 53 | 20240617 | 202400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 54 | 20240617 | 202300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 55 | 20240617 | 202200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 56 | 20240617 | 202100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 57 | 20240617 | 202000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 58 | 20240617 | 201900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 59 | 20240617 | 201800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 60 | 20240617 | 201700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 61 | 20240617 | 201600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 62 | 20240617 | 201500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 63 | 20240617 | 201400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 64 | 20240617 | 201300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 65 | 20240617 | 201200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 66 | 20240617 | 201100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 67 | 20240617 | 201000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 68 | 20240617 | 200900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 69 | 20240617 | 200800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 70 | 20240617 | 200700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 71 | 20240617 | 200600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 72 | 20240617 | 200500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 73 | 20240617 | 200400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 74 | 20240617 | 200300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 75 | 20240617 | 200200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 76 | 20240617 | 200100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 77 | 20240617 | 200000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 78 | 20240617 | 195900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 79 | 20240617 | 195800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 80 | 20240617 | 195700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 81 | 20240617 | 195600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 82 | 20240617 | 195500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 83 | 20240617 | 195400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 84 | 20240617 | 195300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 85 | 20240617 | 195200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 86 | 20240617 | 195100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 87 | 20240617 | 195000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 88 | 20240617 | 194900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 89 | 20240617 | 194800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 90 | 20240617 | 194700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 91 | 20240617 | 194600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 92 | 20240617 | 194500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 93 | 20240617 | 194400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 94 | 20240617 | 194300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 95 | 20240617 | 194200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 96 | 20240617 | 194100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 97 | 20240617 | 194000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 98 | 20240617 | 193900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 99 | 20240617 | 193800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 100 | 20240617 | 193700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 101 | 20240617 | 193600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 102 | 20240617 | 193500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 103 | 20240617 | 193400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 104 | 20240617 | 193300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 105 | 20240617 | 193200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 106 | 20240617 | 193100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 107 | 20240617 | 193000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 108 | 20240617 | 192900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 109 | 20240617 | 192800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 110 | 20240617 | 192700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 111 | 20240617 | 192600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 112 | 20240617 | 192500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 113 | 20240617 | 192400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 114 | 20240617 | 192300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 115 | 20240617 | 192200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 116 | 20240617 | 192100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 117 | 20240617 | 192000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 118 | 20240617 | 191900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 119 | 20240617 | 191800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 120 | 20240617 | 191700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 121 | 20240617 | 191600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 122 | 20240617 | 191500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 123 | 20240617 | 191400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 124 | 20240617 | 191300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 125 | 20240617 | 191200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 126 | 20240617 | 191100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 127 | 20240617 | 191000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 128 | 20240617 | 190900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 129 | 20240617 | 190800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 130 | 20240617 | 190700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 131 | 20240617 | 190600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 132 | 20240617 | 190500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 133 | 20240617 | 190400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 134 | 20240617 | 190300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 135 | 20240617 | 190200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 136 | 20240617 | 190100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 137 | 20240617 | 190000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 138 | 20240617 | 185900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 139 | 20240617 | 185800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 140 | 20240617 | 185700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 141 | 20240617 | 185600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 142 | 20240617 | 185500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 143 | 20240617 | 185400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 144 | 20240617 | 185300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 145 | 20240617 | 185200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 146 | 20240617 | 185100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 147 | 20240617 | 185000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 148 | 20240617 | 184900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 149 | 20240617 | 184800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 150 | 20240617 | 184700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 151 | 20240617 | 184600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 152 | 20240617 | 184500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 153 | 20240617 | 184400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 154 | 20240617 | 184300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 155 | 20240617 | 184200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 156 | 20240617 | 184100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 157 | 20240617 | 184000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 158 | 20240617 | 183900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 159 | 20240617 | 183800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 160 | 20240617 | 183700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 161 | 20240617 | 183600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 162 | 20240617 | 183500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 163 | 20240617 | 183400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 164 | 20240617 | 183300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 165 | 20240617 | 183200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 166 | 20240617 | 183100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 167 | 20240617 | 183000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 168 | 20240617 | 182900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 169 | 20240617 | 182800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 170 | 20240617 | 182700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 171 | 20240617 | 182600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 172 | 20240617 | 182500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 173 | 20240617 | 182400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 174 | 20240617 | 182300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 175 | 20240617 | 182200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 176 | 20240617 | 182100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 177 | 20240617 | 182000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 178 | 20240617 | 181900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 179 | 20240617 | 181800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 180 | 20240617 | 181700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 181 | 20240617 | 181600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 182 | 20240617 | 181500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 183 | 20240617 | 181400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 184 | 20240617 | 181300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 185 | 20240617 | 181200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 186 | 20240617 | 181100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 187 | 20240617 | 181000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 188 | 20240617 | 180900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 189 | 20240617 | 180800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 190 | 20240617 | 180700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 191 | 20240617 | 180600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 192 | 20240617 | 180500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 193 | 20240617 | 180400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 194 | 20240617 | 180300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 195 | 20240617 | 180200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 196 | 20240617 | 180100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 197 | 20240617 | 180000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 198 | 20240617 | 175900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 199 | 20240617 | 175800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 200 | 20240617 | 175700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 201 | 20240617 | 175600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 202 | 20240617 | 175500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 203 | 20240617 | 175400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 204 | 20240617 | 175300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 205 | 20240617 | 175200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 206 | 20240617 | 175100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 207 | 20240617 | 175000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 208 | 20240617 | 174900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 209 | 20240617 | 174800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 210 | 20240617 | 174700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 211 | 20240617 | 174600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 212 | 20240617 | 174500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 213 | 20240617 | 174400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 214 | 20240617 | 174300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 215 | 20240617 | 174200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 216 | 20240617 | 174100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 217 | 20240617 | 174000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 218 | 20240617 | 173900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 219 | 20240617 | 173800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 220 | 20240617 | 173700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 221 | 20240617 | 173600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 222 | 20240617 | 173500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 223 | 20240617 | 173400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 224 | 20240617 | 173300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 225 | 20240617 | 173200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 226 | 20240617 | 173100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 227 | 20240617 | 173000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 228 | 20240617 | 172900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 229 | 20240617 | 172800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 230 | 20240617 | 172700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 231 | 20240617 | 172600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 232 | 20240617 | 172500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 233 | 20240617 | 172400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 234 | 20240617 | 172300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 235 | 20240617 | 172200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 236 | 20240617 | 172100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 237 | 20240617 | 172000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 238 | 20240617 | 171900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 239 | 20240617 | 171800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 240 | 20240617 | 171700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 241 | 20240617 | 171600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 242 | 20240617 | 171500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 243 | 20240617 | 171400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 244 | 20240617 | 171300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 245 | 20240617 | 171200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 246 | 20240617 | 171100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 247 | 20240617 | 171000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 248 | 20240617 | 170900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 249 | 20240617 | 170800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 250 | 20240617 | 170700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 251 | 20240617 | 170600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 252 | 20240617 | 170500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 253 | 20240617 | 170400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 254 | 20240617 | 170300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 255 | 20240617 | 170200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 256 | 20240617 | 170100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 257 | 20240617 | 170000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 258 | 20240617 | 165900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 259 | 20240617 | 165800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 260 | 20240617 | 165700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 261 | 20240617 | 165600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 262 | 20240617 | 165500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 263 | 20240617 | 165400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 264 | 20240617 | 165300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 265 | 20240617 | 165200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 266 | 20240617 | 165100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 267 | 20240617 | 165000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 268 | 20240617 | 164900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 269 | 20240617 | 164800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 270 | 20240617 | 164700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 271 | 20240617 | 164600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 272 | 20240617 | 164500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 273 | 20240617 | 164400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 274 | 20240617 | 164300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 275 | 20240617 | 164200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 276 | 20240617 | 164100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 277 | 20240617 | 164000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 278 | 20240617 | 163900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 279 | 20240617 | 163800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 280 | 20240617 | 163700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 281 | 20240617 | 163600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 282 | 20240617 | 163500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 283 | 20240617 | 163400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 284 | 20240617 | 163300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 285 | 20240617 | 163200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 286 | 20240617 | 163100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 287 | 20240617 | 163000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 288 | 20240617 | 162900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 289 | 20240617 | 162800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 290 | 20240617 | 162700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 291 | 20240617 | 162600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 292 | 20240617 | 162500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 293 | 20240617 | 162400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 294 | 20240617 | 162300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 295 | 20240617 | 162200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 296 | 20240617 | 162100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 297 | 20240617 | 162000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 298 | 20240617 | 161900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 299 | 20240617 | 161800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 300 | 20240617 | 161700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 301 | 20240617 | 161600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 302 | 20240617 | 161500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 303 | 20240617 | 161400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 304 | 20240617 | 161300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 305 | 20240617 | 161200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 306 | 20240617 | 161100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 307 | 20240617 | 161000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 308 | 20240617 | 160900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 309 | 20240617 | 160800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 310 | 20240617 | 160700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 311 | 20240617 | 160600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 312 | 20240617 | 160500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 313 | 20240617 | 160400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 314 | 20240617 | 160300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 315 | 20240617 | 160200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 316 | 20240617 | 160100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 317 | 20240617 | 160000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 318 | 20240617 | 155900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 319 | 20240617 | 155800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 320 | 20240617 | 155700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 321 | 20240617 | 155600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 322 | 20240617 | 155500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 323 | 20240617 | 155400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 324 | 20240617 | 155300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 325 | 20240617 | 155200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 326 | 20240617 | 155100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 327 | 20240617 | 155000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 328 | 20240617 | 154900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 329 | 20240617 | 154800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 330 | 20240617 | 154700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 331 | 20240617 | 154600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 332 | 20240617 | 154500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 333 | 20240617 | 154400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 334 | 20240617 | 154300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 335 | 20240617 | 154200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 336 | 20240617 | 154100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 337 | 20240617 | 154000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 338 | 20240617 | 153900 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 339 | 20240617 | 153800 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 340 | 20240617 | 153700 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 341 | 20240617 | 153600 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 342 | 20240617 | 153500 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 343 | 20240617 | 153400 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 344 | 20240617 | 153300 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 345 | 20240617 | 153200 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 346 | 20240617 | 153100 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 347 | 20240617 | 153000 | 199972154000 | 276000 | 276000 | 276000 | 276000 | 39181 |
| 348 | 20240617 | 152900 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 349 | 20240617 | 152800 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 350 | 20240617 | 152700 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 351 | 20240617 | 152600 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 352 | 20240617 | 152500 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 353 | 20240617 | 152400 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 354 | 20240617 | 152300 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 355 | 20240617 | 152200 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 356 | 20240617 | 152100 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 357 | 20240617 | 152000 | 189158198000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 358 | 20240617 | 151900 | 189158198000 | 274000 | 274500 | 274500 | 274000 | 1531 |
| 359 | 20240617 | 151800 | 188738308000 | 274000 | 274500 | 274500 | 274000 | 1246 |
| 360 | 20240617 | 151700 | 188396454500 | 274500 | 275000 | 275500 | 274000 | 1178 |
| 361 | 20240617 | 151600 | 188072830500 | 274500 | 274000 | 275000 | 274000 | 2241 |
| 362 | 20240617 | 151500 | 187457525000 | 274000 | 274500 | 275000 | 274000 | 1617 |
| 363 | 20240617 | 151400 | 187013849500 | 274500 | 275000 | 275500 | 274500 | 2086 |
| 364 | 20240617 | 151300 | 186440255500 | 275000 | 274500 | 275000 | 274000 | 1504 |
| 365 | 20240617 | 151200 | 186026977500 | 274000 | 275000 | 275000 | 274000 | 2137 |
| 366 | 20240617 | 151100 | 185440543500 | 274500 | 274500 | 275000 | 274000 | 1904 |
| 367 | 20240617 | 151000 | 184918024000 | 274500 | 274000 | 275000 | 274000 | 1403 |
| 368 | 20240617 | 150900 | 184532934000 | 274000 | 274500 | 275000 | 274000 | 2415 |
| 369 | 20240617 | 150800 | 183870120500 | 274500 | 274000 | 275000 | 274000 | 2063 |
| 370 | 20240617 | 150700 | 183303944000 | 274500 | 274500 | 274500 | 274000 | 1060 |
| 371 | 20240617 | 150600 | 183013208500 | 274000 | 274000 | 274500 | 273500 | 1836 |
| 372 | 20240617 | 150500 | 182509928000 | 274000 | 274000 | 274500 | 273500 | 1677 |
| 373 | 20240617 | 150400 | 182049958000 | 274500 | 274500 | 275000 | 274000 | 1075 |
| 374 | 20240617 | 150300 | 181754957000 | 274500 | 274500 | 275000 | 274000 | 2378 |
| 375 | 20240617 | 150200 | 181102062000 | 274500 | 274000 | 275000 | 274000 | 1418 |
| 376 | 20240617 | 150100 | 180712877500 | 274500 | 273500 | 274500 | 273500 | 1562 |
| 377 | 20240617 | 150000 | 180284897000 | 273500 | 273500 | 274500 | 273500 | 1894 |
| 378 | 20240617 | 145900 | 179766642000 | 274000 | 274500 | 275000 | 273500 | 1838 |
| 379 | 20240617 | 145800 | 179262687500 | 274500 | 274000 | 275000 | 274000 | 1094 |
| 380 | 20240617 | 145700 | 178962486500 | 274500 | 274500 | 275000 | 274000 | 776 |
| 381 | 20240617 | 145600 | 178749422500 | 274500 | 274000 | 275000 | 274000 | 773 |
| 382 | 20240617 | 145500 | 178537319000 | 274500 | 274500 | 275000 | 274000 | 2194 |
| 383 | 20240617 | 145400 | 177935532000 | 274500 | 274500 | 275500 | 274500 | 1016 |
| 384 | 20240617 | 145300 | 177656334500 | 274500 | 274000 | 275000 | 274000 | 1017 |
| 385 | 20240617 | 145200 | 177377030000 | 274500 | 274500 | 275000 | 274000 | 858 |
| 386 | 20240617 | 145100 | 177141405000 | 275000 | 274500 | 275000 | 274000 | 622 |
| 387 | 20240617 | 145000 | 176970823500 | 274500 | 273500 | 275000 | 273000 | 1271 |
| 388 | 20240617 | 144900 | 176622403000 | 274000 | 274500 | 274500 | 273500 | 3060 |
| 389 | 20240617 | 144800 | 175784505000 | 274000 | 275000 | 275000 | 274000 | 1565 |
| 390 | 20240617 | 144700 | 175355349500 | 275000 | 275000 | 276000 | 274500 | 1968 |
| 391 | 20240617 | 144600 | 174813896500 | 275500 | 275500 | 276000 | 275000 | 1934 |
| 392 | 20240617 | 144500 | 174281158500 | 275500 | 275000 | 276000 | 275000 | 986 |
| 393 | 20240617 | 144400 | 174009545500 | 275000 | 275500 | 276000 | 274500 | 911 |
| 394 | 20240617 | 144300 | 173758891000 | 275500 | 275500 | 275500 | 274500 | 689 |
| 395 | 20240617 | 144200 | 173569387500 | 275500 | 274500 | 275500 | 274000 | 1198 |
| 396 | 20240617 | 144100 | 173240054000 | 274500 | 274500 | 275500 | 274000 | 1090 |
| 397 | 20240617 | 144000 | 172940548500 | 274500 | 274500 | 275000 | 274000 | 1278 |
| 398 | 20240617 | 143900 | 172589772000 | 275000 | 274500 | 275000 | 273500 | 2166 |
| 399 | 20240617 | 143800 | 171995895500 | 274500 | 275000 | 276500 | 274000 | 2935 |
| 400 | 20240617 | 143700 | 171188778000 | 275500 | 276000 | 276500 | 275500 | 926 |
| 401 | 20240617 | 143600 | 170933248000 | 276000 | 276000 | 276500 | 275500 | 1031 |
| 402 | 20240617 | 143500 | 170648513500 | 276500 | 276000 | 276500 | 275500 | 609 |
| 403 | 20240617 | 143400 | 170480465000 | 276000 | 275500 | 276000 | 275000 | 899 |
| 404 | 20240617 | 143300 | 170232632000 | 276000 | 276000 | 276500 | 275500 | 1054 |
| 405 | 20240617 | 143200 | 169941839000 | 276000 | 276000 | 276000 | 275500 | 497 |
| 406 | 20240617 | 143100 | 169804840500 | 276500 | 275500 | 276500 | 275000 | 1481 |
| 407 | 20240617 | 143000 | 169396258500 | 275500 | 275500 | 276000 | 275000 | 689 |
| 408 | 20240617 | 142900 | 169206423000 | 275500 | 275500 | 276000 | 275000 | 1001 |
| 409 | 20240617 | 142800 | 168930488000 | 275500 | 275500 | 276500 | 275000 | 3989 |
| 410 | 20240617 | 142700 | 167832056000 | 275500 | 277000 | 277000 | 275500 | 773 |
| 411 | 20240617 | 142600 | 167618495000 | 276500 | 276500 | 277000 | 276000 | 1086 |
| 412 | 20240617 | 142500 | 167318046000 | 276500 | 276000 | 277000 | 276000 | 884 |
| 413 | 20240617 | 142400 | 167073733500 | 276000 | 276000 | 276500 | 276000 | 687 |
| 414 | 20240617 | 142300 | 166883990500 | 276500 | 276000 | 276500 | 275500 | 1798 |
| 415 | 20240617 | 142200 | 166387650500 | 275500 | 276500 | 277000 | 275500 | 1157 |
| 416 | 20240617 | 142100 | 166067758000 | 276500 | 276500 | 276500 | 275500 | 1220 |
| 417 | 20240617 | 142000 | 165730681000 | 276000 | 276000 | 277000 | 276000 | 1237 |
| 418 | 20240617 | 141900 | 165388765000 | 276000 | 276000 | 277000 | 276000 | 1711 |
| 419 | 20240617 | 141800 | 164915662000 | 276000 | 276000 | 277000 | 276000 | 1307 |
| 420 | 20240617 | 141700 | 164554145500 | 276500 | 276500 | 277000 | 276000 | 1830 |
| 421 | 20240617 | 141600 | 164048204000 | 276000 | 277000 | 277500 | 276000 | 2022 |
| 422 | 20240617 | 141500 | 163488626500 | 276500 | 277500 | 277500 | 276000 | 2204 |
| 423 | 20240617 | 141400 | 162878456500 | 277500 | 276500 | 278000 | 276000 | 3912 |
| 424 | 20240617 | 141300 | 161794055000 | 277000 | 276500 | 277000 | 276000 | 853 |
| 425 | 20240617 | 141200 | 161558169500 | 276500 | 276000 | 277000 | 276000 | 902 |
| 426 | 20240617 | 141100 | 161308856500 | 276000 | 276500 | 277000 | 276000 | 963 |
| 427 | 20240617 | 141000 | 161042485000 | 276000 | 276000 | 276500 | 275500 | 723 |
| 428 | 20240617 | 140900 | 160842895000 | 276500 | 276000 | 277500 | 276000 | 1078 |
| 429 | 20240617 | 140800 | 160544749500 | 276000 | 277000 | 277500 | 276000 | 992 |
| 430 | 20240617 | 140700 | 160270387000 | 277000 | 276500 | 277000 | 276000 | 1664 |
| 431 | 20240617 | 140600 | 159809904000 | 276000 | 276500 | 277500 | 276000 | 1267 |
| 432 | 20240617 | 140500 | 159459298000 | 276500 | 277500 | 277500 | 276500 | 1195 |
| 433 | 20240617 | 140400 | 159128363500 | 277000 | 276000 | 277500 | 276000 | 1422 |
| 434 | 20240617 | 140300 | 158734704500 | 276000 | 275500 | 277000 | 275000 | 1848 |
| 435 | 20240617 | 140200 | 158224184000 | 275500 | 275000 | 275500 | 274500 | 1157 |
| 436 | 20240617 | 140100 | 157905870000 | 275000 | 275000 | 275500 | 275000 | 1379 |
| 437 | 20240617 | 140000 | 157526238500 | 275500 | 274000 | 275500 | 274000 | 2208 |
| 438 | 20240617 | 135900 | 156919523000 | 274000 | 273500 | 274000 | 273000 | 669 |
| 439 | 20240617 | 135800 | 156736473000 | 273500 | 273500 | 274000 | 273000 | 661 |
| 440 | 20240617 | 135700 | 156555737500 | 274000 | 273500 | 274000 | 273000 | 416 |
| 441 | 20240617 | 135600 | 156442048000 | 273500 | 273000 | 273500 | 273000 | 674 |
| 442 | 20240617 | 135500 | 156257933000 | 273500 | 273000 | 274000 | 273000 | 2033 |
| 443 | 20240617 | 135400 | 155702650000 | 273500 | 273500 | 274000 | 273000 | 954 |
| 444 | 20240617 | 135300 | 155441727500 | 273500 | 273500 | 274000 | 273500 | 928 |
| 445 | 20240617 | 135200 | 155187858500 | 273500 | 273500 | 273500 | 273000 | 975 |
| 446 | 20240617 | 135100 | 154921347000 | 273500 | 272500 | 273500 | 272000 | 997 |
| 447 | 20240617 | 135000 | 154649469000 | 272500 | 272000 | 272500 | 272000 | 3393 |
| 448 | 20240617 | 134900 | 153726288500 | 272500 | 273500 | 273500 | 272000 | 3939 |
| 449 | 20240617 | 134800 | 152652398500 | 273500 | 272500 | 274000 | 272500 | 2554 |
| 450 | 20240617 | 134700 | 151954988500 | 273000 | 274500 | 274500 | 272500 | 2535 |
| 451 | 20240617 | 134600 | 151263033000 | 274500 | 274000 | 275000 | 273000 | 10539 |
| 452 | 20240617 | 134500 | 148379497500 | 274000 | 274500 | 275000 | 274000 | 635 |
| 453 | 20240617 | 134400 | 148205364500 | 275000 | 275000 | 275500 | 274500 | 6977 |
| 454 | 20240617 | 134300 | 146287106000 | 275000 | 275500 | 275500 | 275000 | 1281 |
| 455 | 20240617 | 134200 | 145934398000 | 276000 | 275500 | 276000 | 275500 | 588 |
| 456 | 20240617 | 134100 | 145772327000 | 276000 | 276500 | 277000 | 275500 | 760 |
| 457 | 20240617 | 134000 | 145562524500 | 276500 | 275500 | 276500 | 275500 | 1072 |
| 458 | 20240617 | 133900 | 145267058500 | 276000 | 275500 | 276000 | 275500 | 697 |
| 459 | 20240617 | 133800 | 145074999500 | 275500 | 276000 | 276500 | 275500 | 1451 |
| 460 | 20240617 | 133700 | 144674684000 | 276500 | 276500 | 277000 | 276000 | 739 |
| 461 | 20240617 | 133600 | 144470589000 | 276500 | 276500 | 277000 | 276000 | 642 |
| 462 | 20240617 | 133500 | 144293075500 | 276500 | 276500 | 276500 | 276000 | 786 |
| 463 | 20240617 | 133400 | 144076110000 | 276500 | 276500 | 276500 | 276000 | 1631 |
| 464 | 20240617 | 133300 | 143625900500 | 276500 | 276500 | 277000 | 276000 | 1161 |
| 465 | 20240617 | 133200 | 143304900000 | 277000 | 277000 | 277000 | 276500 | 1105 |
| 466 | 20240617 | 133100 | 142999313000 | 276500 | 277500 | 277500 | 276500 | 1931 |
| 467 | 20240617 | 133000 | 142464383000 | 277500 | 277500 | 278000 | 277000 | 2825 |
| 468 | 20240617 | 132900 | 141680554500 | 278000 | 278500 | 278500 | 278000 | 1037 |
| 469 | 20240617 | 132800 | 141392231500 | 278500 | 278500 | 279000 | 278500 | 1075 |
| 470 | 20240617 | 132700 | 141092602000 | 279000 | 279000 | 279000 | 278500 | 389 |
| 471 | 20240617 | 132600 | 140984113500 | 279000 | 278500 | 279000 | 278500 | 235 |
| 472 | 20240617 | 132500 | 140918599000 | 278500 | 278000 | 278500 | 278000 | 731 |
| 473 | 20240617 | 132400 | 140715078500 | 278000 | 278500 | 278500 | 278000 | 89 |
| 474 | 20240617 | 132300 | 140690308000 | 278000 | 278000 | 278500 | 278000 | 314 |
| 475 | 20240617 | 132200 | 140602907000 | 278000 | 278000 | 278500 | 278000 | 142 |
| 476 | 20240617 | 132100 | 140563427500 | 278000 | 278500 | 278500 | 278000 | 237 |
| 477 | 20240617 | 132000 | 140497523500 | 278500 | 278500 | 278500 | 278000 | 131 |
| 478 | 20240617 | 131900 | 140461087000 | 278500 | 278500 | 278500 | 278000 | 101 |
| 479 | 20240617 | 131800 | 140432997000 | 278000 | 278500 | 278500 | 278000 | 162 |
| 480 | 20240617 | 131700 | 140387959000 | 278500 | 278500 | 278500 | 278000 | 123 |
| 481 | 20240617 | 131600 | 140353743000 | 278000 | 278000 | 278500 | 278000 | 201 |
| 482 | 20240617 | 131500 | 140297817500 | 278000 | 278500 | 278500 | 278000 | 166 |
| 483 | 20240617 | 131400 | 140251649000 | 278500 | 278000 | 278500 | 278000 | 130 |
| 484 | 20240617 | 131300 | 140215496000 | 278000 | 278000 | 278500 | 278000 | 23 |
| 485 | 20240617 | 131200 | 140209100500 | 278000 | 278000 | 278500 | 278000 | 111 |
| 486 | 20240617 | 131100 | 140178232500 | 278500 | 278000 | 278500 | 278000 | 125 |
| 487 | 20240617 | 131000 | 140143478500 | 278000 | 278000 | 278000 | 278000 | 106 |
| 488 | 20240617 | 130900 | 140114010500 | 278000 | 278000 | 278000 | 278000 | 80 |
| 489 | 20240617 | 130800 | 140091770500 | 278000 | 278000 | 278500 | 277500 | 238 |
| 490 | 20240617 | 130700 | 140025625500 | 278000 | 278000 | 278000 | 278000 | 97 |
| 491 | 20240617 | 130600 | 139998659500 | 278000 | 278000 | 278000 | 277500 | 253 |
| 492 | 20240617 | 130500 | 139928409000 | 277500 | 278000 | 278500 | 277500 | 236 |
| 493 | 20240617 | 130400 | 139862872000 | 278000 | 277500 | 278500 | 277500 | 613 |
| 494 | 20240617 | 130300 | 139692489500 | 277500 | 277500 | 278500 | 277500 | 151 |
| 495 | 20240617 | 130200 | 139650554000 | 278000 | 277500 | 278000 | 277500 | 182 |
| 496 | 20240617 | 130100 | 139599974000 | 278000 | 278000 | 278000 | 277500 | 257 |
| 497 | 20240617 | 130000 | 139528577500 | 278000 | 278000 | 278000 | 277500 | 296 |
| 498 | 20240617 | 125900 | 139446319500 | 278000 | 277500 | 278000 | 277500 | 262 |
| 499 | 20240617 | 125800 | 139373521500 | 277500 | 277500 | 278000 | 277000 | 236 |
| 500 | 20240617 | 125700 | 139308089000 | 277000 | 277500 | 277500 | 277000 | 155 |
| 501 | 20240617 | 125600 | 139265114000 | 277500 | 277000 | 278000 | 277000 | 107 |
| 502 | 20240617 | 125500 | 139235461000 | 277000 | 277500 | 277500 | 277000 | 124 |
| 503 | 20240617 | 125400 | 139201107500 | 277500 | 277500 | 277500 | 277000 | 491 |
| 504 | 20240617 | 125300 | 139064891500 | 277500 | 277000 | 277500 | 277000 | 202 |
| 505 | 20240617 | 125200 | 139008875500 | 277000 | 277500 | 277500 | 277000 | 153 |
| 506 | 20240617 | 125100 | 138966485000 | 277000 | 277500 | 277500 | 277000 | 115 |
| 507 | 20240617 | 125000 | 138934624500 | 277000 | 277000 | 277500 | 276500 | 937 |
| 508 | 20240617 | 124900 | 138674874000 | 277000 | 277000 | 277500 | 276500 | 546 |
| 509 | 20240617 | 124800 | 138523824500 | 277000 | 277500 | 277500 | 277000 | 2629 |
| 510 | 20240617 | 124700 | 137795524500 | 277500 | 277000 | 277500 | 277000 | 228 |
| 511 | 20240617 | 124600 | 137732288500 | 277500 | 277000 | 277500 | 277000 | 471 |
| 512 | 20240617 | 124500 | 137601755000 | 277500 | 277500 | 278000 | 277000 | 2875 |
| 513 | 20240617 | 124400 | 136803942000 | 277500 | 278000 | 278000 | 277500 | 514 |
| 514 | 20240617 | 124300 | 136661243000 | 278000 | 278500 | 278500 | 277500 | 2181 |
| 515 | 20240617 | 124200 | 136054960500 | 278500 | 278500 | 279000 | 278500 | 1986 |
| 516 | 20240617 | 124100 | 135501857500 | 278500 | 278500 | 279000 | 278500 | 153 |
| 517 | 20240617 | 124000 | 135459237000 | 278500 | 278500 | 279000 | 278500 | 192 |
| 518 | 20240617 | 123900 | 135405728500 | 278500 | 279000 | 279000 | 278500 | 260 |
| 519 | 20240617 | 123800 | 135333225500 | 278500 | 279000 | 279000 | 278500 | 112 |
| 520 | 20240617 | 123700 | 135302018000 | 279000 | 279000 | 279000 | 278500 | 127 |
| 521 | 20240617 | 123600 | 135266628500 | 278500 | 279000 | 279000 | 278500 | 268 |
| 522 | 20240617 | 123500 | 135191899500 | 278500 | 278500 | 279000 | 278500 | 161 |
| 523 | 20240617 | 123400 | 135147044000 | 279000 | 279000 | 279000 | 278500 | 193 |
| 524 | 20240617 | 123300 | 135093241500 | 279000 | 278000 | 279000 | 278000 | 242 |
| 525 | 20240617 | 123200 | 135025881500 | 278500 | 278000 | 278500 | 278000 | 169 |
| 526 | 20240617 | 123100 | 134978822000 | 278000 | 278500 | 279000 | 278000 | 353 |
| 527 | 20240617 | 123000 | 134880494000 | 278500 | 278000 | 279000 | 278000 | 176 |
| 528 | 20240617 | 122900 | 134831419500 | 278000 | 278500 | 279000 | 278000 | 216 |
| 529 | 20240617 | 122800 | 134771242500 | 278500 | 278500 | 279000 | 278000 | 193 |
| 530 | 20240617 | 122700 | 134717492000 | 278500 | 278500 | 279500 | 278500 | 715 |
| 531 | 20240617 | 122600 | 134518363000 | 278500 | 279000 | 279500 | 278500 | 140 |
| 532 | 20240617 | 122500 | 134479313000 | 279000 | 279000 | 279500 | 279000 | 80 |
| 533 | 20240617 | 122400 | 134456984000 | 279500 | 279000 | 279500 | 279000 | 76 |
| 534 | 20240617 | 122300 | 134435769500 | 278500 | 279000 | 279500 | 278500 | 371 |
| 535 | 20240617 | 122200 | 134332263000 | 279500 | 279000 | 279500 | 278500 | 69 |
| 536 | 20240617 | 122100 | 134313012500 | 279500 | 279000 | 279500 | 278500 | 75 |
| 537 | 20240617 | 122000 | 134292088500 | 279000 | 278500 | 279500 | 278500 | 235 |
| 538 | 20240617 | 121900 | 134226537000 | 279000 | 279000 | 279500 | 279000 | 233 |
| 539 | 20240617 | 121800 | 134161525000 | 279500 | 278500 | 279500 | 278500 | 134 |
| 540 | 20240617 | 121700 | 134124116000 | 279000 | 279000 | 279000 | 278500 | 297 |
| 541 | 20240617 | 121600 | 134041259500 | 278500 | 279000 | 279000 | 278500 | 65 |
| 542 | 20240617 | 121500 | 134023145500 | 278500 | 278500 | 279000 | 278500 | 53 |
| 543 | 20240617 | 121400 | 134008380000 | 278500 | 279000 | 279000 | 278500 | 243 |
| 544 | 20240617 | 121300 | 133940676500 | 279000 | 278500 | 279000 | 278500 | 77 |
| 545 | 20240617 | 121200 | 133919211500 | 278500 | 278500 | 278500 | 278500 | 45 |
| 546 | 20240617 | 121100 | 133906679000 | 278500 | 279000 | 279500 | 278500 | 62 |
| 547 | 20240617 | 121000 | 133889374500 | 279500 | 278500 | 279500 | 278000 | 685 |
| 548 | 20240617 | 120900 | 133698613000 | 279000 | 278500 | 279000 | 278500 | 122 |
| 549 | 20240617 | 120800 | 133664583500 | 279000 | 279000 | 279000 | 278500 | 94 |
| 550 | 20240617 | 120700 | 133638361000 | 279000 | 278500 | 279000 | 278500 | 42 |
| 551 | 20240617 | 120600 | 133626647000 | 278500 | 278500 | 279000 | 278500 | 416 |
| 552 | 20240617 | 120500 | 133510592500 | 279000 | 278500 | 279000 | 278500 | 180 |
| 553 | 20240617 | 120400 | 133460403000 | 278500 | 278500 | 279000 | 278000 | 251 |
| 554 | 20240617 | 120300 | 133390502000 | 278500 | 278000 | 278500 | 278000 | 99 |
| 555 | 20240617 | 120200 | 133362953500 | 278500 | 278000 | 278500 | 278000 | 33 |
| 556 | 20240617 | 120100 | 133353765000 | 278000 | 278000 | 278500 | 278000 | 38 |
| 557 | 20240617 | 120000 | 133343193000 | 278000 | 278000 | 278500 | 278000 | 104 |
| 558 | 20240617 | 115900 | 133314273000 | 278500 | 277500 | 278500 | 277500 | 57 |
| 559 | 20240617 | 115800 | 133298424500 | 277500 | 277500 | 278500 | 277500 | 933 |
| 560 | 20240617 | 115700 | 133039266500 | 277500 | 278000 | 278000 | 277500 | 95 |
| 561 | 20240617 | 115600 | 133012873000 | 278000 | 278000 | 278000 | 277500 | 353 |
| 562 | 20240617 | 115500 | 132914875000 | 278000 | 277500 | 278000 | 277500 | 562 |
| 563 | 20240617 | 115400 | 132758914000 | 277500 | 277500 | 278000 | 277000 | 1323 |
| 564 | 20240617 | 115300 | 132391784000 | 277500 | 278000 | 278000 | 277500 | 708 |
| 565 | 20240617 | 115200 | 132195249000 | 278000 | 278000 | 278000 | 277500 | 761 |
| 566 | 20240617 | 115100 | 131983903500 | 278000 | 277500 | 278000 | 277500 | 226 |
| 567 | 20240617 | 115000 | 131921167500 | 277500 | 278000 | 278000 | 277500 | 123 |
| 568 | 20240617 | 114900 | 131887015000 | 278000 | 278000 | 278000 | 277500 | 140 |
| 569 | 20240617 | 114800 | 131848096000 | 278000 | 278000 | 278500 | 277500 | 146 |
| 570 | 20240617 | 114700 | 131807515500 | 278500 | 278000 | 278500 | 277500 | 163 |
| 571 | 20240617 | 114600 | 131762199000 | 278000 | 278000 | 278000 | 277500 | 277 |
| 572 | 20240617 | 114500 | 131685193500 | 278000 | 278000 | 278000 | 277500 | 487 |
| 573 | 20240617 | 114400 | 131549903000 | 277500 | 278000 | 278000 | 277500 | 143 |
| 574 | 20240617 | 114300 | 131510199500 | 278000 | 277500 | 278000 | 277500 | 127 |
| 575 | 20240617 | 114200 | 131474931500 | 277500 | 278000 | 278500 | 277500 | 716 |
| 576 | 20240617 | 114100 | 131275885000 | 278000 | 279000 | 279000 | 278000 | 962 |
| 577 | 20240617 | 114000 | 131008364500 | 279000 | 278000 | 279000 | 278000 | 177 |
| 578 | 20240617 | 113900 | 130959067000 | 278500 | 278500 | 278500 | 278000 | 230 |
| 579 | 20240617 | 113800 | 130895058000 | 278500 | 278000 | 278500 | 278000 | 247 |
| 580 | 20240617 | 113700 | 130826308500 | 278500 | 279000 | 279000 | 278500 | 1702 |
| 581 | 20240617 | 113600 | 130352223500 | 279000 | 279500 | 279500 | 279000 | 559 |
| 582 | 20240617 | 113500 | 130196258500 | 279000 | 279500 | 279500 | 279000 | 958 |
| 583 | 20240617 | 113400 | 129928852500 | 279500 | 279500 | 280000 | 279500 | 93 |
| 584 | 20240617 | 113300 | 129902853000 | 279500 | 279000 | 280000 | 279000 | 123 |
| 585 | 20240617 | 113200 | 129868469000 | 279000 | 279000 | 280000 | 279000 | 487 |
| 586 | 20240617 | 113100 | 129732393000 | 279000 | 279000 | 279500 | 279000 | 173 |
| 587 | 20240617 | 113000 | 129684094500 | 279500 | 278500 | 279500 | 278500 | 920 |
| 588 | 20240617 | 112900 | 129427391000 | 279000 | 279000 | 279000 | 278500 | 383 |
| 589 | 20240617 | 112800 | 129320686000 | 279000 | 278500 | 279000 | 278500 | 441 |
| 590 | 20240617 | 112700 | 129197800500 | 278500 | 279000 | 279000 | 278500 | 346 |
| 591 | 20240617 | 112600 | 129101333500 | 278500 | 279000 | 279500 | 278500 | 413 |
| 592 | 20240617 | 112500 | 128986112500 | 279000 | 279000 | 279500 | 279000 | 340 |
| 593 | 20240617 | 112400 | 128891248500 | 279000 | 279000 | 279500 | 278500 | 496 |
| 594 | 20240617 | 112300 | 128752864000 | 279000 | 278000 | 279000 | 278000 | 632 |
| 595 | 20240617 | 112200 | 128576899500 | 278500 | 278000 | 278500 | 278000 | 547 |
| 596 | 20240617 | 112100 | 128424805000 | 278500 | 278500 | 279000 | 278500 | 1146 |
| 597 | 20240617 | 112000 | 128105615500 | 278500 | 278500 | 279000 | 278500 | 613 |
| 598 | 20240617 | 111900 | 127934893500 | 278500 | 279500 | 279500 | 278500 | 940 |
| 599 | 20240617 | 111800 | 127672682500 | 279500 | 279000 | 279500 | 279000 | 186 |
| 600 | 20240617 | 111700 | 127620759000 | 279000 | 279500 | 279500 | 279000 | 171 |
| 601 | 20240617 | 111600 | 127573038500 | 279500 | 279000 | 280000 | 279000 | 160 |
| 602 | 20240617 | 111500 | 127528329500 | 279500 | 279500 | 280000 | 279500 | 217 |
| 603 | 20240617 | 111400 | 127467668500 | 279500 | 279000 | 279500 | 279000 | 500 |
| 604 | 20240617 | 111300 | 127328092000 | 279500 | 279000 | 279500 | 279000 | 232 |
| 605 | 20240617 | 111200 | 127263335000 | 279500 | 279000 | 279500 | 279000 | 211 |
| 606 | 20240617 | 111100 | 127204439000 | 279500 | 279500 | 279500 | 279000 | 183 |
| 607 | 20240617 | 111000 | 127153365500 | 279500 | 280000 | 280000 | 279000 | 1093 |
| 608 | 20240617 | 110900 | 126847482500 | 280500 | 280500 | 280500 | 280000 | 186 |
| 609 | 20240617 | 110800 | 126795351000 | 280000 | 280000 | 280500 | 280000 | 387 |
| 610 | 20240617 | 110700 | 126686920500 | 280000 | 280000 | 280500 | 280000 | 318 |
| 611 | 20240617 | 110600 | 126597772500 | 280500 | 280500 | 280500 | 280000 | 186 |
| 612 | 20240617 | 110500 | 126545652000 | 280000 | 280000 | 280500 | 280000 | 193 |
| 613 | 20240617 | 110400 | 126491589500 | 280000 | 280000 | 280000 | 280000 | 152 |
| 614 | 20240617 | 110300 | 126449029500 | 280500 | 280500 | 280500 | 280000 | 149 |
| 615 | 20240617 | 110200 | 126407288000 | 280500 | 279500 | 280500 | 279500 | 692 |
| 616 | 20240617 | 110100 | 126213536500 | 279500 | 279500 | 280000 | 279500 | 192 |
| 617 | 20240617 | 110000 | 126159855500 | 279500 | 279000 | 279500 | 279000 | 871 |
| 618 | 20240617 | 105900 | 125916441000 | 279000 | 279000 | 279500 | 279000 | 321 |
| 619 | 20240617 | 105800 | 125826877000 | 279500 | 279000 | 279500 | 279000 | 372 |
| 620 | 20240617 | 105700 | 125723020500 | 279500 | 279000 | 279500 | 279000 | 825 |
| 621 | 20240617 | 105600 | 125492832500 | 279000 | 279500 | 279500 | 279000 | 605 |
| 622 | 20240617 | 105500 | 125323920500 | 279500 | 280500 | 281000 | 279500 | 2474 |
| 623 | 20240617 | 105400 | 124631132500 | 280500 | 281000 | 281000 | 280500 | 703 |
| 624 | 20240617 | 105300 | 124433821000 | 281500 | 281000 | 281500 | 281000 | 222 |
| 625 | 20240617 | 105200 | 124371422500 | 281000 | 281000 | 281500 | 281000 | 797 |
| 626 | 20240617 | 105100 | 124147448000 | 281000 | 281500 | 281500 | 281000 | 1433 |
| 627 | 20240617 | 105000 | 123744422000 | 281500 | 281000 | 281500 | 281000 | 149 |
| 628 | 20240617 | 104900 | 123702532500 | 281000 | 281500 | 282000 | 281000 | 767 |
| 629 | 20240617 | 104800 | 123486621000 | 281500 | 281500 | 282000 | 281500 | 469 |
| 630 | 20240617 | 104700 | 123354590000 | 281500 | 282000 | 282000 | 281500 | 289 |
| 631 | 20240617 | 104600 | 123273229000 | 281500 | 281500 | 282000 | 281500 | 571 |
| 632 | 20240617 | 104500 | 123112367500 | 282000 | 281500 | 282000 | 281500 | 195 |
| 633 | 20240617 | 104400 | 123057433000 | 281500 | 281500 | 282000 | 281500 | 360 |
| 634 | 20240617 | 104300 | 122956089000 | 281500 | 282000 | 282000 | 281500 | 1567 |
| 635 | 20240617 | 104200 | 122514931500 | 282000 | 281500 | 282000 | 281500 | 416 |
| 636 | 20240617 | 104100 | 122397651000 | 282000 | 281500 | 282000 | 281500 | 225 |
| 637 | 20240617 | 104000 | 122334246000 | 281500 | 282000 | 282000 | 281500 | 189 |
| 638 | 20240617 | 103900 | 122281023000 | 281500 | 282000 | 282000 | 281500 | 309 |
| 639 | 20240617 | 103800 | 122193996000 | 282000 | 282000 | 282500 | 281500 | 542 |
| 640 | 20240617 | 103700 | 122041162500 | 282500 | 282500 | 283500 | 282000 | 4068 |
| 641 | 20240617 | 103600 | 120889701000 | 282500 | 280500 | 283000 | 280500 | 3434 |
| 642 | 20240617 | 103500 | 119921159500 | 280500 | 281000 | 281500 | 280500 | 959 |
| 643 | 20240617 | 103400 | 119651720000 | 281000 | 281500 | 282000 | 281000 | 2066 |
| 644 | 20240617 | 103300 | 119070781500 | 281500 | 282000 | 282000 | 281500 | 636 |
| 645 | 20240617 | 103200 | 118891556500 | 282000 | 282000 | 282500 | 281500 | 1717 |
| 646 | 20240617 | 103100 | 118407471500 | 282000 | 282500 | 282500 | 282000 | 768 |
| 647 | 20240617 | 103000 | 118190611000 | 282500 | 281500 | 282500 | 281000 | 4327 |
| 648 | 20240617 | 102900 | 116970101000 | 281000 | 281000 | 281500 | 280500 | 1369 |
| 649 | 20240617 | 102800 | 116585426500 | 281000 | 280500 | 281000 | 279500 | 2273 |
| 650 | 20240617 | 102700 | 115948427000 | 280000 | 280500 | 281000 | 280000 | 1999 |
| 651 | 20240617 | 102600 | 115387565000 | 280500 | 281000 | 281000 | 280000 | 4286 |
| 652 | 20240617 | 102500 | 114184911500 | 281000 | 279500 | 281000 | 279500 | 4304 |
| 653 | 20240617 | 102400 | 112977750000 | 279500 | 279000 | 280500 | 278500 | 4986 |
| 654 | 20240617 | 102300 | 111583551000 | 279000 | 278000 | 279000 | 278000 | 573 |
| 655 | 20240617 | 102200 | 111423910000 | 278000 | 277500 | 279000 | 277500 | 2055 |
| 656 | 20240617 | 102100 | 110851984000 | 277500 | 278000 | 278000 | 277500 | 490 |
| 657 | 20240617 | 102000 | 110715791500 | 278000 | 277500 | 278000 | 277000 | 892 |
| 658 | 20240617 | 101900 | 110468212000 | 277000 | 278500 | 278500 | 277000 | 2446 |
| 659 | 20240617 | 101800 | 109788776500 | 278500 | 278500 | 279000 | 278000 | 2211 |
| 660 | 20240617 | 101700 | 109172758500 | 278000 | 278500 | 279000 | 278000 | 2638 |
| 661 | 20240617 | 101600 | 108438107500 | 278500 | 277000 | 278500 | 277000 | 2482 |
| 662 | 20240617 | 101500 | 107748317000 | 277000 | 277000 | 277500 | 276500 | 841 |
| 663 | 20240617 | 101400 | 107515286500 | 277000 | 277000 | 277000 | 276500 | 739 |
| 664 | 20240617 | 101300 | 107310659500 | 277000 | 276000 | 277000 | 276000 | 801 |
| 665 | 20240617 | 101200 | 107089093000 | 276500 | 277000 | 277000 | 275500 | 3532 |
| 666 | 20240617 | 101100 | 106113334000 | 277000 | 276000 | 277000 | 275500 | 2102 |
| 667 | 20240617 | 101000 | 105532436000 | 276000 | 275500 | 276000 | 275000 | 1476 |
| 668 | 20240617 | 100900 | 105125599500 | 275500 | 274500 | 275500 | 274500 | 301 |
| 669 | 20240617 | 100800 | 105042792500 | 275000 | 275000 | 275500 | 274500 | 1038 |
| 670 | 20240617 | 100700 | 104757254500 | 275000 | 275500 | 275500 | 274500 | 1701 |
| 671 | 20240617 | 100600 | 104289556000 | 275500 | 275500 | 275500 | 275000 | 951 |
| 672 | 20240617 | 100500 | 104027586500 | 275500 | 275500 | 275500 | 275000 | 1990 |
| 673 | 20240617 | 100400 | 103479913500 | 275500 | 273500 | 275500 | 273000 | 2049 |
| 674 | 20240617 | 100300 | 102916937500 | 273500 | 274000 | 274000 | 272500 | 1460 |
| 675 | 20240617 | 100200 | 102518268500 | 273500 | 273000 | 274500 | 273000 | 2829 |
| 676 | 20240617 | 100100 | 101743877500 | 272500 | 272000 | 273000 | 271500 | 1268 |
| 677 | 20240617 | 100000 | 101398936000 | 271500 | 272000 | 272000 | 271000 | 1638 |
| 678 | 20240617 | 095900 | 100954337000 | 271500 | 272000 | 272500 | 271000 | 1896 |
| 679 | 20240617 | 095800 | 100439220500 | 272000 | 271000 | 272500 | 271000 | 1895 |
| 680 | 20240617 | 095700 | 99924492000 | 271000 | 272000 | 272500 | 270500 | 15910 |
| 681 | 20240617 | 095600 | 95609330000 | 272000 | 272500 | 273000 | 271500 | 4396 |
| 682 | 20240617 | 095500 | 94413057500 | 272500 | 272500 | 273000 | 272000 | 1745 |
| 683 | 20240617 | 095400 | 93937708000 | 272500 | 273000 | 273000 | 271500 | 2890 |
| 684 | 20240617 | 095300 | 93152125000 | 272500 | 272000 | 273000 | 272000 | 3134 |
| 685 | 20240617 | 095200 | 92299124500 | 272000 | 273000 | 273500 | 271500 | 8805 |
| 686 | 20240617 | 095100 | 89902111500 | 273000 | 272500 | 273500 | 272500 | 2724 |
| 687 | 20240617 | 095000 | 89158865000 | 273000 | 273500 | 273500 | 272500 | 2069 |
| 688 | 20240617 | 094900 | 88594217000 | 273000 | 273500 | 275000 | 272500 | 3302 |
| 689 | 20240617 | 094800 | 87691599000 | 273500 | 273000 | 274000 | 272500 | 4620 |
| 690 | 20240617 | 094700 | 86430940500 | 273500 | 273000 | 274000 | 272500 | 2528 |
| 691 | 20240617 | 094600 | 85740694000 | 273500 | 274000 | 274000 | 272500 | 2406 |
| 692 | 20240617 | 094500 | 85083475000 | 274000 | 273500 | 274000 | 272500 | 2663 |
| 693 | 20240617 | 094400 | 84356047500 | 273000 | 274000 | 275000 | 273000 | 4808 |
| 694 | 20240617 | 094300 | 83041701000 | 274000 | 276000 | 276500 | 274000 | 7559 |
| 695 | 20240617 | 094200 | 80961684500 | 276000 | 275000 | 276000 | 274000 | 2500 |
| 696 | 20240617 | 094100 | 80273930500 | 275000 | 273500 | 275000 | 273000 | 1780 |
| 697 | 20240617 | 094000 | 79786226000 | 272000 | 272500 | 274000 | 272000 | 8030 |
| 698 | 20240617 | 093900 | 77598090500 | 273500 | 273500 | 273500 | 272000 | 5310 |
| 699 | 20240617 | 093800 | 76150320500 | 273500 | 275000 | 275000 | 272500 | 9171 |
| 700 | 20240617 | 093700 | 73641217500 | 275000 | 275000 | 277000 | 274000 | 5564 |
| 701 | 20240617 | 093600 | 72113348000 | 275000 | 275000 | 276000 | 273500 | 7212 |
| 702 | 20240617 | 093500 | 70132635500 | 275500 | 277000 | 277000 | 275000 | 23922 |
| 703 | 20240617 | 093400 | 63543726000 | 277000 | 277500 | 277500 | 276000 | 3718 |
| 704 | 20240617 | 093300 | 62514931000 | 277000 | 276500 | 277500 | 276500 | 4073 |
| 705 | 20240617 | 093200 | 61387605000 | 276500 | 278000 | 278500 | 276000 | 6723 |
| 706 | 20240617 | 093100 | 59527200500 | 278000 | 278500 | 278500 | 277000 | 3459 |
| 707 | 20240617 | 093000 | 58567370500 | 278500 | 278500 | 279000 | 277000 | 3197 |
| 708 | 20240617 | 092900 | 57679250000 | 278500 | 278500 | 279000 | 277500 | 2042 |
| 709 | 20240617 | 092800 | 57111396000 | 277500 | 277500 | 278500 | 276500 | 4218 |
| 710 | 20240617 | 092700 | 55943570500 | 277000 | 277500 | 278000 | 276500 | 8102 |
| 711 | 20240617 | 092600 | 53699330000 | 277500 | 279000 | 279000 | 277000 | 17338 |
| 712 | 20240617 | 092500 | 48881228500 | 279000 | 278500 | 279500 | 278500 | 2748 |
| 713 | 20240617 | 092400 | 48115161000 | 279000 | 279500 | 279500 | 278500 | 3139 |
| 714 | 20240617 | 092300 | 47239919500 | 279000 | 279500 | 279500 | 278500 | 2032 |
| 715 | 20240617 | 092200 | 46673140500 | 279500 | 279500 | 280000 | 278500 | 2607 |
| 716 | 20240617 | 092100 | 45945587500 | 279500 | 279500 | 280500 | 278000 | 7150 |
| 717 | 20240617 | 092000 | 43951449000 | 280000 | 279500 | 280000 | 278000 | 4342 |
| 718 | 20240617 | 091900 | 42740842000 | 279000 | 280000 | 280000 | 278500 | 8125 |
| 719 | 20240617 | 091800 | 40472810000 | 279500 | 280000 | 280500 | 279500 | 2517 |
| 720 | 20240617 | 091700 | 39767921500 | 280000 | 281500 | 282000 | 280000 | 6788 |
| 721 | 20240617 | 091600 | 37863275500 | 282000 | 282000 | 282500 | 281000 | 4364 |
| 722 | 20240617 | 091500 | 36634758000 | 282500 | 283000 | 283500 | 282000 | 5446 |
| 723 | 20240617 | 091400 | 35095929500 | 283500 | 283500 | 284500 | 283000 | 4254 |
| 724 | 20240617 | 091300 | 33890488000 | 284000 | 284500 | 285000 | 283500 | 4586 |
| 725 | 20240617 | 091200 | 32587806500 | 285000 | 284500 | 285500 | 283500 | 3611 |
| 726 | 20240617 | 091100 | 31561476500 | 284500 | 285000 | 285500 | 283500 | 7129 |
| 727 | 20240617 | 091000 | 29533185500 | 285500 | 286500 | 287500 | 285000 | 5729 |
| 728 | 20240617 | 090900 | 27895100500 | 287000 | 285500 | 288000 | 285000 | 7449 |
| 729 | 20240617 | 090800 | 25760658500 | 285000 | 284000 | 285500 | 283000 | 4093 |
| 730 | 20240617 | 090700 | 24598201500 | 283500 | 283500 | 284000 | 283000 | 4724 |
| 731 | 20240617 | 090600 | 23260103000 | 283000 | 282500 | 283000 | 281500 | 3780 |
| 732 | 20240617 | 090500 | 22193264000 | 283000 | 283500 | 284500 | 282000 | 5680 |
| 733 | 20240617 | 090400 | 20585433000 | 283000 | 279500 | 284500 | 279500 | 8193 |
| 734 | 20240617 | 090300 | 18276517000 | 279000 | 280000 | 280500 | 277000 | 10876 |
| 735 | 20240617 | 090200 | 15252483000 | 280500 | 284000 | 286000 | 279500 | 12862 |
| 736 | 20240617 | 090100 | 11622254000 | 284000 | 284000 | 285000 | 282000 | 14474 |
| 737 | 20240617 | 090000 | 7524790000 | 284500 | 277000 | 285000 | 277000 | 26944 |