41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 203200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 3 | 20240617 | 203100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 4 | 20240617 | 203000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 5 | 20240617 | 202900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 6 | 20240617 | 202800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 7 | 20240617 | 202700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 8 | 20240617 | 202600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 9 | 20240617 | 202500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 10 | 20240617 | 202400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 11 | 20240617 | 202300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 12 | 20240617 | 202200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 13 | 20240617 | 202100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 14 | 20240617 | 202000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 15 | 20240617 | 201900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 16 | 20240617 | 201800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 17 | 20240617 | 201700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 18 | 20240617 | 201600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 19 | 20240617 | 201500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 20 | 20240617 | 201400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 21 | 20240617 | 201300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 22 | 20240617 | 201200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 23 | 20240617 | 201100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 24 | 20240617 | 201000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 25 | 20240617 | 200900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 26 | 20240617 | 200800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 27 | 20240617 | 200700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 28 | 20240617 | 200600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 29 | 20240617 | 200500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 30 | 20240617 | 200400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 31 | 20240617 | 200300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 32 | 20240617 | 200200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 33 | 20240617 | 200100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 34 | 20240617 | 200000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 35 | 20240617 | 195900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 36 | 20240617 | 195800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 37 | 20240617 | 195700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 38 | 20240617 | 195600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 39 | 20240617 | 195500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 40 | 20240617 | 195400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 41 | 20240617 | 195300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 42 | 20240617 | 195200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 43 | 20240617 | 195100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 44 | 20240617 | 195000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 45 | 20240617 | 194900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 46 | 20240617 | 194800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 47 | 20240617 | 194700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 48 | 20240617 | 194600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 49 | 20240617 | 194500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 50 | 20240617 | 194400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 51 | 20240617 | 194300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 52 | 20240617 | 194200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 53 | 20240617 | 194100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 54 | 20240617 | 194000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 55 | 20240617 | 193900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 56 | 20240617 | 193800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 57 | 20240617 | 193700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 58 | 20240617 | 193600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 59 | 20240617 | 193500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 60 | 20240617 | 193400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 61 | 20240617 | 193300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 62 | 20240617 | 193200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 63 | 20240617 | 193100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 64 | 20240617 | 193000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 65 | 20240617 | 192900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 66 | 20240617 | 192800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 67 | 20240617 | 192700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 68 | 20240617 | 192600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 69 | 20240617 | 192500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 70 | 20240617 | 192400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 71 | 20240617 | 192300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 72 | 20240617 | 192200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 73 | 20240617 | 192100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 74 | 20240617 | 192000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 75 | 20240617 | 191900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 76 | 20240617 | 191800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 77 | 20240617 | 191700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 78 | 20240617 | 191600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 79 | 20240617 | 191500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 80 | 20240617 | 191400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 81 | 20240617 | 191300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 82 | 20240617 | 191200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 83 | 20240617 | 191100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 84 | 20240617 | 191000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 85 | 20240617 | 190900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 86 | 20240617 | 190800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 87 | 20240617 | 190700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 88 | 20240617 | 190600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 89 | 20240617 | 190500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 90 | 20240617 | 190400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 91 | 20240617 | 190300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 92 | 20240617 | 190200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 93 | 20240617 | 190100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 94 | 20240617 | 190000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 95 | 20240617 | 185900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 96 | 20240617 | 185800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 97 | 20240617 | 185700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 98 | 20240617 | 185600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 99 | 20240617 | 185500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 100 | 20240617 | 185400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 101 | 20240617 | 185300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 102 | 20240617 | 185200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 103 | 20240617 | 185100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 104 | 20240617 | 185000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 105 | 20240617 | 184900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 106 | 20240617 | 184800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 107 | 20240617 | 184700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 108 | 20240617 | 184600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 109 | 20240617 | 184500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 110 | 20240617 | 184400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 111 | 20240617 | 184300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 112 | 20240617 | 184200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 113 | 20240617 | 184100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 114 | 20240617 | 184000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 115 | 20240617 | 183900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 116 | 20240617 | 183800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 117 | 20240617 | 183700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 118 | 20240617 | 183600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 119 | 20240617 | 183500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 120 | 20240617 | 183400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 121 | 20240617 | 183300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 122 | 20240617 | 183200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 123 | 20240617 | 183100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 124 | 20240617 | 183000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 125 | 20240617 | 182900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 126 | 20240617 | 182800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 127 | 20240617 | 182700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 128 | 20240617 | 182600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 129 | 20240617 | 182500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 130 | 20240617 | 182400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 131 | 20240617 | 182300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 132 | 20240617 | 182200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 133 | 20240617 | 182100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 134 | 20240617 | 182000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 135 | 20240617 | 181900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 136 | 20240617 | 181800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 137 | 20240617 | 181700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 138 | 20240617 | 181600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 139 | 20240617 | 181500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 140 | 20240617 | 181400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 141 | 20240617 | 181300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 142 | 20240617 | 181200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 143 | 20240617 | 181100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 144 | 20240617 | 181000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 145 | 20240617 | 180900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 146 | 20240617 | 180800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 147 | 20240617 | 180700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 148 | 20240617 | 180600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 149 | 20240617 | 180500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 150 | 20240617 | 180400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 151 | 20240617 | 180300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 152 | 20240617 | 180200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 153 | 20240617 | 180100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 154 | 20240617 | 180000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 155 | 20240617 | 175900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 156 | 20240617 | 175800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 157 | 20240617 | 175700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 158 | 20240617 | 175600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 159 | 20240617 | 175500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 160 | 20240617 | 175400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 161 | 20240617 | 175300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 162 | 20240617 | 175200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 163 | 20240617 | 175100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 164 | 20240617 | 175000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 165 | 20240617 | 174900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 166 | 20240617 | 174800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 167 | 20240617 | 174700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 168 | 20240617 | 174600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 169 | 20240617 | 174500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 170 | 20240617 | 174400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 171 | 20240617 | 174300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 172 | 20240617 | 174200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 173 | 20240617 | 174100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 174 | 20240617 | 174000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 175 | 20240617 | 173900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 176 | 20240617 | 173800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 177 | 20240617 | 173700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 178 | 20240617 | 173600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 179 | 20240617 | 173500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 180 | 20240617 | 173400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 181 | 20240617 | 173300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 182 | 20240617 | 173200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 183 | 20240617 | 173100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 184 | 20240617 | 173000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 185 | 20240617 | 172900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 186 | 20240617 | 172800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 187 | 20240617 | 172700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 188 | 20240617 | 172600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 189 | 20240617 | 172500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 190 | 20240617 | 172400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 191 | 20240617 | 172300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 192 | 20240617 | 172200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 193 | 20240617 | 172100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 194 | 20240617 | 172000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 195 | 20240617 | 171900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 196 | 20240617 | 171800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 197 | 20240617 | 171700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 198 | 20240617 | 171600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 199 | 20240617 | 171500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 200 | 20240617 | 171400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 201 | 20240617 | 171300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 202 | 20240617 | 171200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 203 | 20240617 | 171100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 204 | 20240617 | 171000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 205 | 20240617 | 170900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 206 | 20240617 | 170800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 207 | 20240617 | 170700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 208 | 20240617 | 170600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 209 | 20240617 | 170500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 210 | 20240617 | 170400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 211 | 20240617 | 170300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 212 | 20240617 | 170200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 213 | 20240617 | 170100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 214 | 20240617 | 170000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 215 | 20240617 | 165900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 216 | 20240617 | 165800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 217 | 20240617 | 165700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 218 | 20240617 | 165600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 219 | 20240617 | 165500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 220 | 20240617 | 165400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 221 | 20240617 | 165300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 222 | 20240617 | 165200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 223 | 20240617 | 165100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 224 | 20240617 | 165000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 225 | 20240617 | 164900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 226 | 20240617 | 164800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 227 | 20240617 | 164700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 228 | 20240617 | 164600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 229 | 20240617 | 164500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 230 | 20240617 | 164400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 231 | 20240617 | 164300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 232 | 20240617 | 164200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 233 | 20240617 | 164100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 234 | 20240617 | 164000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 235 | 20240617 | 163900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 236 | 20240617 | 163800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 237 | 20240617 | 163700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 238 | 20240617 | 163600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 239 | 20240617 | 163500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 240 | 20240617 | 163400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 241 | 20240617 | 163300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 242 | 20240617 | 163200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 243 | 20240617 | 163100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 244 | 20240617 | 163000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 245 | 20240617 | 162900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 246 | 20240617 | 162800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 247 | 20240617 | 162700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 248 | 20240617 | 162600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 249 | 20240617 | 162500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 250 | 20240617 | 162400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 251 | 20240617 | 162300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 252 | 20240617 | 162200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 253 | 20240617 | 162100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 254 | 20240617 | 162000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 255 | 20240617 | 161900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 256 | 20240617 | 161800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 257 | 20240617 | 161700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 258 | 20240617 | 161600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 259 | 20240617 | 161500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 260 | 20240617 | 161400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 261 | 20240617 | 161300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 262 | 20240617 | 161200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 263 | 20240617 | 161100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 264 | 20240617 | 161000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 265 | 20240617 | 160900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 266 | 20240617 | 160800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 267 | 20240617 | 160700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 268 | 20240617 | 160600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 269 | 20240617 | 160500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 270 | 20240617 | 160400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 271 | 20240617 | 160300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 272 | 20240617 | 160200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 273 | 20240617 | 160100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 274 | 20240617 | 160000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 275 | 20240617 | 155900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 276 | 20240617 | 155800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 277 | 20240617 | 155700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 278 | 20240617 | 155600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 279 | 20240617 | 155500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 280 | 20240617 | 155400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 281 | 20240617 | 155300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 282 | 20240617 | 155200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 283 | 20240617 | 155100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 284 | 20240617 | 155000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 285 | 20240617 | 154900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 286 | 20240617 | 154800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 287 | 20240617 | 154700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 288 | 20240617 | 154600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 289 | 20240617 | 154500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 290 | 20240617 | 154400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 291 | 20240617 | 154300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 292 | 20240617 | 154200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 293 | 20240617 | 154100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 294 | 20240617 | 154000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 295 | 20240617 | 153900 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 296 | 20240617 | 153800 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 297 | 20240617 | 153700 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 298 | 20240617 | 153600 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 299 | 20240617 | 153500 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 300 | 20240617 | 153400 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 301 | 20240617 | 153300 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 302 | 20240617 | 153200 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 303 | 20240617 | 153100 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 304 | 20240617 | 153000 | 265136883000 | 267500 | 267500 | 267500 | 267500 | 13932 |
| 305 | 20240617 | 152900 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 306 | 20240617 | 152800 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 307 | 20240617 | 152700 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 308 | 20240617 | 152600 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 309 | 20240617 | 152500 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 310 | 20240617 | 152400 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 311 | 20240617 | 152300 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 312 | 20240617 | 152200 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 313 | 20240617 | 152100 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 314 | 20240617 | 152000 | 261410073000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 315 | 20240617 | 151900 | 261410073000 | 268000 | 268000 | 268500 | 267500 | 2921 |
| 316 | 20240617 | 151800 | 260628030000 | 268000 | 267500 | 268500 | 267500 | 2020 |
| 317 | 20240617 | 151700 | 260087119000 | 267500 | 267000 | 268000 | 267000 | 4266 |
| 318 | 20240617 | 151600 | 258945281000 | 267500 | 267000 | 267500 | 267000 | 392 |
| 319 | 20240617 | 151500 | 258840520500 | 267500 | 267000 | 267500 | 266500 | 2378 |
| 320 | 20240617 | 151400 | 258205564000 | 266500 | 266500 | 267000 | 266500 | 535 |
| 321 | 20240617 | 151300 | 258062928000 | 266500 | 266500 | 267000 | 266000 | 1267 |
| 322 | 20240617 | 151200 | 257725259000 | 266500 | 266000 | 266500 | 266000 | 697 |
| 323 | 20240617 | 151100 | 257539741000 | 266500 | 266000 | 266500 | 266000 | 978 |
| 324 | 20240617 | 151000 | 257279558000 | 266500 | 267000 | 267000 | 266000 | 3700 |
| 325 | 20240617 | 150900 | 256294945500 | 266500 | 266500 | 267000 | 266000 | 1035 |
| 326 | 20240617 | 150800 | 256019324500 | 266500 | 266500 | 267000 | 266000 | 645 |
| 327 | 20240617 | 150700 | 255847415500 | 266500 | 266500 | 267000 | 266000 | 1601 |
| 328 | 20240617 | 150600 | 255420686000 | 267000 | 267000 | 267000 | 266500 | 552 |
| 329 | 20240617 | 150500 | 255273479500 | 267000 | 267000 | 267000 | 266500 | 1741 |
| 330 | 20240617 | 150400 | 254809287500 | 267000 | 266500 | 267000 | 266500 | 643 |
| 331 | 20240617 | 150300 | 254637734000 | 267000 | 268000 | 268000 | 266500 | 3157 |
| 332 | 20240617 | 150200 | 253793971500 | 268000 | 267500 | 268000 | 267500 | 564 |
| 333 | 20240617 | 150100 | 253643026500 | 267500 | 267500 | 268000 | 267500 | 551 |
| 334 | 20240617 | 150000 | 253495496500 | 268000 | 267500 | 268000 | 267500 | 455 |
| 335 | 20240617 | 145900 | 253373721000 | 268000 | 267500 | 268000 | 267500 | 483 |
| 336 | 20240617 | 145800 | 253244440000 | 268000 | 268000 | 268000 | 267500 | 575 |
| 337 | 20240617 | 145700 | 253090426500 | 267500 | 268000 | 268000 | 267500 | 419 |
| 338 | 20240617 | 145600 | 252978243500 | 267500 | 268000 | 268500 | 267500 | 1400 |
| 339 | 20240617 | 145500 | 252603128000 | 268000 | 268000 | 268000 | 267500 | 330 |
| 340 | 20240617 | 145400 | 252514768000 | 268000 | 267500 | 268000 | 267500 | 337 |
| 341 | 20240617 | 145300 | 252424576500 | 267500 | 267500 | 268000 | 267500 | 275 |
| 342 | 20240617 | 145200 | 252350956500 | 267500 | 268000 | 269000 | 267000 | 2104 |
| 343 | 20240617 | 145100 | 251786946000 | 268500 | 266500 | 268500 | 266500 | 2745 |
| 344 | 20240617 | 145000 | 251052930500 | 266500 | 267000 | 267000 | 266500 | 739 |
| 345 | 20240617 | 144900 | 250855833500 | 267000 | 267000 | 267000 | 266500 | 551 |
| 346 | 20240617 | 144800 | 250708842500 | 266500 | 267000 | 267500 | 266500 | 995 |
| 347 | 20240617 | 144700 | 250443146000 | 267000 | 267500 | 267500 | 267000 | 488 |
| 348 | 20240617 | 144600 | 250312726500 | 267500 | 267000 | 268000 | 266500 | 1302 |
| 349 | 20240617 | 144500 | 249964573500 | 267000 | 267000 | 267000 | 266500 | 641 |
| 350 | 20240617 | 144400 | 249793627500 | 266500 | 267000 | 267500 | 266500 | 1206 |
| 351 | 20240617 | 144300 | 249471643000 | 267000 | 267000 | 267500 | 267000 | 416 |
| 352 | 20240617 | 144200 | 249360556000 | 267000 | 267000 | 267500 | 267000 | 968 |
| 353 | 20240617 | 144100 | 249101881500 | 267000 | 267500 | 267500 | 267000 | 997 |
| 354 | 20240617 | 144000 | 248835629000 | 267000 | 268000 | 268000 | 267000 | 3104 |
| 355 | 20240617 | 143900 | 248005182500 | 268000 | 268500 | 268500 | 268000 | 389 |
| 356 | 20240617 | 143800 | 247900910000 | 268000 | 268000 | 268500 | 268000 | 305 |
| 357 | 20240617 | 143700 | 247819088500 | 268000 | 268000 | 268500 | 268000 | 650 |
| 358 | 20240617 | 143600 | 247644869500 | 268500 | 268500 | 268500 | 268000 | 352 |
| 359 | 20240617 | 143500 | 247550448500 | 268500 | 268500 | 268500 | 268000 | 620 |
| 360 | 20240617 | 143400 | 247384152500 | 268000 | 268000 | 268500 | 268000 | 444 |
| 361 | 20240617 | 143300 | 247265101000 | 268000 | 268000 | 268500 | 267500 | 1796 |
| 362 | 20240617 | 143200 | 246783832500 | 268000 | 268000 | 268000 | 267500 | 255 |
| 363 | 20240617 | 143100 | 246715589000 | 267500 | 267500 | 268000 | 267500 | 656 |
| 364 | 20240617 | 143000 | 246540097500 | 267500 | 268000 | 268000 | 267500 | 379 |
| 365 | 20240617 | 142900 | 246438683000 | 267500 | 268000 | 268000 | 267500 | 255 |
| 366 | 20240617 | 142800 | 246370403000 | 268000 | 268000 | 268000 | 267500 | 557 |
| 367 | 20240617 | 142700 | 246221365500 | 267500 | 268000 | 268000 | 267500 | 276 |
| 368 | 20240617 | 142600 | 246147506000 | 267500 | 267500 | 268000 | 267500 | 555 |
| 369 | 20240617 | 142500 | 245998942500 | 268000 | 267500 | 268000 | 267000 | 852 |
| 370 | 20240617 | 142400 | 245771034000 | 267500 | 267000 | 268000 | 267000 | 840 |
| 371 | 20240617 | 142300 | 245546409500 | 267500 | 267500 | 268000 | 267000 | 851 |
| 372 | 20240617 | 142200 | 245318808000 | 267000 | 267500 | 268000 | 267000 | 908 |
| 373 | 20240617 | 142100 | 245076040500 | 267500 | 267500 | 268000 | 267000 | 912 |
| 374 | 20240617 | 142000 | 244832069000 | 267500 | 266000 | 267500 | 266000 | 1097 |
| 375 | 20240617 | 141900 | 244539477000 | 266500 | 266000 | 266500 | 266000 | 942 |
| 376 | 20240617 | 141800 | 244288688500 | 266000 | 265500 | 266500 | 265500 | 1750 |
| 377 | 20240617 | 141700 | 243823600500 | 265500 | 266500 | 266500 | 265500 | 5337 |
| 378 | 20240617 | 141600 | 242404159000 | 266000 | 268500 | 268500 | 266000 | 11838 |
| 379 | 20240617 | 141500 | 239239344500 | 268500 | 269000 | 269000 | 268000 | 1612 |
| 380 | 20240617 | 141400 | 238806633000 | 268500 | 268000 | 269000 | 268000 | 1300 |
| 381 | 20240617 | 141300 | 238457663500 | 268500 | 268500 | 268500 | 268000 | 1036 |
| 382 | 20240617 | 141200 | 238179825000 | 268500 | 268000 | 268500 | 268000 | 2122 |
| 383 | 20240617 | 141100 | 237610882500 | 268500 | 268000 | 268500 | 268000 | 1675 |
| 384 | 20240617 | 141000 | 237161811500 | 268000 | 268000 | 268500 | 268000 | 417 |
| 385 | 20240617 | 140900 | 237050036500 | 268000 | 268000 | 269000 | 268000 | 547 |
| 386 | 20240617 | 140800 | 236903358500 | 268000 | 268500 | 269000 | 268000 | 766 |
| 387 | 20240617 | 140700 | 236697781500 | 268500 | 268500 | 269000 | 268500 | 672 |
| 388 | 20240617 | 140600 | 236517339500 | 268500 | 269000 | 269000 | 268500 | 921 |
| 389 | 20240617 | 140500 | 236269960500 | 269000 | 268500 | 269000 | 268500 | 490 |
| 390 | 20240617 | 140400 | 236138219000 | 268500 | 268000 | 269000 | 268000 | 948 |
| 391 | 20240617 | 140300 | 235883714000 | 268500 | 268500 | 269000 | 268000 | 9405 |
| 392 | 20240617 | 140200 | 233358619000 | 268500 | 269000 | 269500 | 268500 | 6058 |
| 393 | 20240617 | 140100 | 231729116500 | 269500 | 269000 | 269500 | 269000 | 426 |
| 394 | 20240617 | 140000 | 231614396500 | 269000 | 269500 | 269500 | 269000 | 258 |
| 395 | 20240617 | 135900 | 231544947500 | 269500 | 269000 | 269500 | 269000 | 189 |
| 396 | 20240617 | 135800 | 231494053500 | 269000 | 269000 | 269500 | 269000 | 467 |
| 397 | 20240617 | 135700 | 231368239000 | 269000 | 269500 | 270000 | 269000 | 395 |
| 398 | 20240617 | 135600 | 231261800000 | 269500 | 270000 | 270000 | 269500 | 749 |
| 399 | 20240617 | 135500 | 231059819500 | 269500 | 269500 | 270000 | 269000 | 601 |
| 400 | 20240617 | 135400 | 230897893500 | 269000 | 269000 | 269500 | 269000 | 494 |
| 401 | 20240617 | 135300 | 230764823500 | 269000 | 269000 | 269500 | 269000 | 410 |
| 402 | 20240617 | 135200 | 230654486000 | 269000 | 269500 | 270000 | 269000 | 741 |
| 403 | 20240617 | 135100 | 230454880500 | 269500 | 269500 | 270000 | 269500 | 903 |
| 404 | 20240617 | 135000 | 230211510000 | 269500 | 270000 | 270000 | 269500 | 496 |
| 405 | 20240617 | 134900 | 230077783500 | 269500 | 270000 | 270000 | 269500 | 180 |
| 406 | 20240617 | 134800 | 230029259500 | 269500 | 269500 | 270000 | 269500 | 347 |
| 407 | 20240617 | 134700 | 229935732500 | 269500 | 269500 | 270000 | 269500 | 292 |
| 408 | 20240617 | 134600 | 229857014000 | 269500 | 270000 | 270500 | 269500 | 7601 |
| 409 | 20240617 | 134500 | 227805441000 | 270000 | 270500 | 270500 | 270000 | 312 |
| 410 | 20240617 | 134400 | 227721137000 | 270500 | 270000 | 270500 | 270000 | 236 |
| 411 | 20240617 | 134300 | 227657344000 | 270000 | 270000 | 270500 | 270000 | 265 |
| 412 | 20240617 | 134200 | 227585715500 | 270000 | 270500 | 271000 | 270000 | 4573 |
| 413 | 20240617 | 134100 | 226350578000 | 270500 | 271000 | 271000 | 270500 | 228 |
| 414 | 20240617 | 134000 | 226288860000 | 270500 | 271000 | 271500 | 270500 | 462 |
| 415 | 20240617 | 133900 | 226163683000 | 271500 | 271000 | 271500 | 271000 | 166 |
| 416 | 20240617 | 133800 | 226118677500 | 271000 | 271000 | 271500 | 271000 | 921 |
| 417 | 20240617 | 133700 | 225869069500 | 270500 | 270500 | 271000 | 270500 | 250 |
| 418 | 20240617 | 133600 | 225801399500 | 270500 | 271000 | 271500 | 270500 | 290 |
| 419 | 20240617 | 133500 | 225722886000 | 271000 | 271500 | 271500 | 271000 | 579 |
| 420 | 20240617 | 133400 | 225565854000 | 271500 | 271500 | 271500 | 271000 | 197 |
| 421 | 20240617 | 133300 | 225512441500 | 271000 | 271000 | 271500 | 271000 | 567 |
| 422 | 20240617 | 133200 | 225358708500 | 271500 | 271000 | 271500 | 271000 | 247 |
| 423 | 20240617 | 133100 | 225291688500 | 271000 | 271500 | 271500 | 271000 | 294 |
| 424 | 20240617 | 133000 | 225211955500 | 271000 | 271500 | 272000 | 271000 | 1191 |
| 425 | 20240617 | 132900 | 224888240500 | 271500 | 271000 | 271500 | 271000 | 403 |
| 426 | 20240617 | 132800 | 224778934500 | 271500 | 270500 | 271500 | 270500 | 1102 |
| 427 | 20240617 | 132700 | 224480216000 | 269500 | 269000 | 271000 | 269000 | 1763 |
| 428 | 20240617 | 132600 | 224004169500 | 269000 | 269500 | 269500 | 268500 | 2640 |
| 429 | 20240617 | 132500 | 223293767000 | 269000 | 269000 | 269500 | 269000 | 749 |
| 430 | 20240617 | 132400 | 223092141500 | 269500 | 269000 | 269500 | 269000 | 706 |
| 431 | 20240617 | 132300 | 222902195500 | 269000 | 269500 | 269500 | 269000 | 1892 |
| 432 | 20240617 | 132200 | 222393042000 | 269000 | 269500 | 270000 | 269000 | 1027 |
| 433 | 20240617 | 132100 | 222116297000 | 270000 | 269000 | 270000 | 269000 | 816 |
| 434 | 20240617 | 132000 | 221896392500 | 269000 | 269500 | 269500 | 269000 | 2283 |
| 435 | 20240617 | 131900 | 221282253000 | 269500 | 270000 | 270500 | 269000 | 6518 |
| 436 | 20240617 | 131800 | 219525838000 | 270000 | 271000 | 271000 | 270000 | 4603 |
| 437 | 20240617 | 131700 | 218282596000 | 270500 | 270500 | 271000 | 270000 | 323 |
| 438 | 20240617 | 131600 | 218195226000 | 270000 | 270500 | 270500 | 270000 | 540 |
| 439 | 20240617 | 131500 | 218049257500 | 270000 | 270500 | 270500 | 270000 | 565 |
| 440 | 20240617 | 131400 | 217896570000 | 270000 | 270500 | 271000 | 270000 | 486 |
| 441 | 20240617 | 131300 | 217765219500 | 270500 | 271000 | 271000 | 270500 | 555 |
| 442 | 20240617 | 131200 | 217615049000 | 270500 | 270000 | 271000 | 270000 | 723 |
| 443 | 20240617 | 131100 | 217419531500 | 270500 | 270000 | 270500 | 270000 | 427 |
| 444 | 20240617 | 131000 | 217304119000 | 270000 | 270000 | 270500 | 270000 | 787 |
| 445 | 20240617 | 130900 | 217091520500 | 270000 | 270500 | 271000 | 270000 | 1552 |
| 446 | 20240617 | 130800 | 216671811500 | 270500 | 271000 | 271000 | 270500 | 294 |
| 447 | 20240617 | 130700 | 216592195500 | 271000 | 270500 | 271000 | 270500 | 209 |
| 448 | 20240617 | 130600 | 216535641000 | 270500 | 270500 | 271000 | 270500 | 1018 |
| 449 | 20240617 | 130500 | 216260248000 | 271000 | 270500 | 271000 | 270500 | 722 |
| 450 | 20240617 | 130400 | 216064732000 | 270500 | 271000 | 271500 | 270500 | 1656 |
| 451 | 20240617 | 130300 | 215616127000 | 271000 | 272000 | 272000 | 271000 | 338 |
| 452 | 20240617 | 130200 | 215524380500 | 271500 | 271500 | 272000 | 271500 | 337 |
| 453 | 20240617 | 130100 | 215432867500 | 271500 | 271500 | 272000 | 271500 | 493 |
| 454 | 20240617 | 130000 | 215299017000 | 271500 | 272500 | 272500 | 271500 | 613 |
| 455 | 20240617 | 125900 | 215132375500 | 272000 | 272000 | 272500 | 271500 | 1314 |
| 456 | 20240617 | 125800 | 214774939000 | 271500 | 272000 | 272000 | 271500 | 166 |
| 457 | 20240617 | 125700 | 214729845500 | 272000 | 272000 | 272000 | 271500 | 385 |
| 458 | 20240617 | 125600 | 214625206500 | 271000 | 271500 | 271500 | 271000 | 799 |
| 459 | 20240617 | 125500 | 214408299000 | 271000 | 270500 | 271000 | 270500 | 852 |
| 460 | 20240617 | 125400 | 214177463000 | 270500 | 270500 | 271000 | 270500 | 225 |
| 461 | 20240617 | 125300 | 214116534500 | 270500 | 270500 | 271000 | 270500 | 268 |
| 462 | 20240617 | 125200 | 214044035500 | 270500 | 270500 | 271000 | 270500 | 235 |
| 463 | 20240617 | 125100 | 213980456000 | 270500 | 270000 | 271000 | 270000 | 236 |
| 464 | 20240617 | 125000 | 213916621000 | 270000 | 270500 | 271000 | 270000 | 8720 |
| 465 | 20240617 | 124900 | 211561745000 | 270500 | 271000 | 271000 | 270000 | 8751 |
| 466 | 20240617 | 124800 | 209194969500 | 270500 | 270500 | 271000 | 270500 | 2406 |
| 467 | 20240617 | 124700 | 208544133000 | 270500 | 271000 | 271500 | 270500 | 2296 |
| 468 | 20240617 | 124600 | 207922485000 | 271000 | 271500 | 271500 | 271000 | 381 |
| 469 | 20240617 | 124500 | 207819212000 | 271000 | 271000 | 271500 | 271000 | 368 |
| 470 | 20240617 | 124400 | 207719445500 | 271500 | 271500 | 271500 | 271000 | 270 |
| 471 | 20240617 | 124300 | 207646205500 | 271500 | 271500 | 272000 | 271000 | 2299 |
| 472 | 20240617 | 124200 | 207022613500 | 272000 | 271500 | 272000 | 271500 | 214 |
| 473 | 20240617 | 124100 | 206964508000 | 271500 | 271500 | 272000 | 271500 | 252 |
| 474 | 20240617 | 124000 | 206896067000 | 271500 | 271500 | 272000 | 271500 | 1520 |
| 475 | 20240617 | 123900 | 206483383500 | 271500 | 271500 | 272000 | 271500 | 708 |
| 476 | 20240617 | 123800 | 206291140000 | 271500 | 272500 | 273000 | 271500 | 1301 |
| 477 | 20240617 | 123700 | 205937324500 | 272500 | 271000 | 272500 | 271000 | 766 |
| 478 | 20240617 | 123600 | 205729229000 | 271000 | 271500 | 271500 | 271000 | 562 |
| 479 | 20240617 | 123500 | 205576882000 | 271000 | 271500 | 272000 | 271000 | 1060 |
| 480 | 20240617 | 123400 | 205289224500 | 272000 | 272000 | 272000 | 271500 | 456 |
| 481 | 20240617 | 123300 | 205165265000 | 271500 | 273000 | 273000 | 271500 | 1422 |
| 482 | 20240617 | 123200 | 204778233000 | 273000 | 273000 | 273000 | 272500 | 212 |
| 483 | 20240617 | 123100 | 204720410500 | 273000 | 272500 | 273000 | 272500 | 637 |
| 484 | 20240617 | 123000 | 204546636000 | 273000 | 272000 | 273000 | 272000 | 753 |
| 485 | 20240617 | 122900 | 204341378000 | 272000 | 271500 | 272500 | 271500 | 701 |
| 486 | 20240617 | 122800 | 204150747000 | 272000 | 272000 | 272000 | 271500 | 233 |
| 487 | 20240617 | 122700 | 204087431500 | 271500 | 271500 | 272000 | 271500 | 337 |
| 488 | 20240617 | 122600 | 203995921500 | 271500 | 271000 | 271500 | 270500 | 2248 |
| 489 | 20240617 | 122500 | 203386253500 | 271000 | 271000 | 271500 | 270500 | 528 |
| 490 | 20240617 | 122400 | 203243294000 | 271000 | 271000 | 271500 | 270500 | 1982 |
| 491 | 20240617 | 122300 | 202706266500 | 271000 | 271500 | 272000 | 271000 | 8225 |
| 492 | 20240617 | 122200 | 200476843500 | 272000 | 272000 | 272000 | 271500 | 927 |
| 493 | 20240617 | 122100 | 200225071500 | 271500 | 271500 | 272000 | 271500 | 501 |
| 494 | 20240617 | 122000 | 200089018000 | 272000 | 272000 | 272000 | 271500 | 439 |
| 495 | 20240617 | 121900 | 199969798000 | 272000 | 272000 | 272500 | 271500 | 1732 |
| 496 | 20240617 | 121800 | 199498832500 | 272500 | 273000 | 273000 | 272000 | 425 |
| 497 | 20240617 | 121700 | 199383142000 | 272500 | 272500 | 273000 | 272000 | 425 |
| 498 | 20240617 | 121600 | 199267292500 | 272500 | 272500 | 273000 | 272000 | 467 |
| 499 | 20240617 | 121500 | 199140044000 | 272500 | 272500 | 273000 | 272500 | 1144 |
| 500 | 20240617 | 121400 | 198828288000 | 273000 | 273000 | 273500 | 273000 | 557 |
| 501 | 20240617 | 121300 | 198676221500 | 273500 | 273000 | 273500 | 273000 | 386 |
| 502 | 20240617 | 121200 | 198570832000 | 273000 | 273000 | 273500 | 273000 | 251 |
| 503 | 20240617 | 121100 | 198502269500 | 273000 | 273000 | 273500 | 273000 | 456 |
| 504 | 20240617 | 121000 | 198377763500 | 273000 | 273500 | 273500 | 273000 | 240 |
| 505 | 20240617 | 120900 | 198312230500 | 273000 | 273000 | 273500 | 273000 | 159 |
| 506 | 20240617 | 120800 | 198268813500 | 273000 | 273500 | 274000 | 273000 | 885 |
| 507 | 20240617 | 120700 | 198026770000 | 273500 | 273500 | 274000 | 273500 | 1090 |
| 508 | 20240617 | 120600 | 197728139000 | 274000 | 274000 | 274000 | 273500 | 924 |
| 509 | 20240617 | 120500 | 197475091000 | 274000 | 274000 | 274500 | 274000 | 191 |
| 510 | 20240617 | 120400 | 197422734500 | 274500 | 274000 | 274500 | 274000 | 430 |
| 511 | 20240617 | 120300 | 197304795000 | 274000 | 274500 | 274500 | 274000 | 301 |
| 512 | 20240617 | 120200 | 197222279500 | 274000 | 274000 | 274500 | 274000 | 768 |
| 513 | 20240617 | 120100 | 197011703000 | 274000 | 274000 | 274500 | 274000 | 194 |
| 514 | 20240617 | 120000 | 196958497000 | 274000 | 274000 | 274500 | 273500 | 1428 |
| 515 | 20240617 | 115900 | 196567223500 | 274000 | 273500 | 274000 | 273500 | 565 |
| 516 | 20240617 | 115800 | 196412587500 | 273500 | 273000 | 274000 | 272500 | 486 |
| 517 | 20240617 | 115700 | 196279843000 | 273000 | 273000 | 273500 | 272500 | 864 |
| 518 | 20240617 | 115600 | 196043985000 | 273000 | 273500 | 273500 | 272500 | 1063 |
| 519 | 20240617 | 115500 | 195753810000 | 273500 | 273000 | 273500 | 273000 | 124 |
| 520 | 20240617 | 115400 | 195719922500 | 273000 | 273500 | 273500 | 273000 | 1401 |
| 521 | 20240617 | 115300 | 195337138500 | 273000 | 273000 | 273500 | 273000 | 412 |
| 522 | 20240617 | 115200 | 195224580000 | 273000 | 273000 | 273500 | 273000 | 1113 |
| 523 | 20240617 | 115100 | 194920480000 | 273500 | 273000 | 273500 | 273000 | 417 |
| 524 | 20240617 | 115000 | 194806605000 | 273500 | 274000 | 274000 | 273000 | 697 |
| 525 | 20240617 | 114900 | 194616073500 | 273500 | 273500 | 274000 | 273500 | 213 |
| 526 | 20240617 | 114800 | 194557803500 | 273500 | 274000 | 274000 | 273500 | 869 |
| 527 | 20240617 | 114700 | 194320118000 | 273500 | 273500 | 274000 | 273500 | 1070 |
| 528 | 20240617 | 114600 | 194027457000 | 273500 | 274500 | 274500 | 273500 | 327 |
| 529 | 20240617 | 114500 | 193937911000 | 274000 | 273500 | 274500 | 273500 | 557 |
| 530 | 20240617 | 114400 | 193785285500 | 273500 | 274000 | 274500 | 273500 | 332 |
| 531 | 20240617 | 114300 | 193694315500 | 274500 | 273500 | 274500 | 273500 | 315 |
| 532 | 20240617 | 114200 | 193607998500 | 274000 | 274000 | 275000 | 273500 | 761 |
| 533 | 20240617 | 114100 | 193399327500 | 275000 | 274000 | 275000 | 274000 | 988 |
| 534 | 20240617 | 114000 | 193128275500 | 274000 | 274000 | 274500 | 274000 | 457 |
| 535 | 20240617 | 113900 | 193003008000 | 274500 | 273500 | 274500 | 273500 | 1160 |
| 536 | 20240617 | 113800 | 192684813500 | 274000 | 273500 | 274000 | 273500 | 864 |
| 537 | 20240617 | 113700 | 192448128000 | 273500 | 272500 | 274000 | 272500 | 1013 |
| 538 | 20240617 | 113600 | 192171252000 | 273000 | 274000 | 274500 | 272500 | 2495 |
| 539 | 20240617 | 113500 | 191489192000 | 274000 | 274000 | 274500 | 274000 | 454 |
| 540 | 20240617 | 113400 | 191364721000 | 274500 | 274000 | 274500 | 273500 | 477 |
| 541 | 20240617 | 113300 | 191233974500 | 273500 | 274000 | 274000 | 273500 | 1307 |
| 542 | 20240617 | 113200 | 190876224000 | 274000 | 274000 | 274000 | 273500 | 1692 |
| 543 | 20240617 | 113100 | 190412879000 | 274000 | 272500 | 274000 | 272500 | 1075 |
| 544 | 20240617 | 113000 | 190119185000 | 272500 | 272000 | 272500 | 271500 | 1015 |
| 545 | 20240617 | 112900 | 189842878000 | 272000 | 272500 | 272500 | 271500 | 939 |
| 546 | 20240617 | 112800 | 189587497500 | 272000 | 272500 | 273000 | 272000 | 355 |
| 547 | 20240617 | 112700 | 189490741000 | 272500 | 273000 | 273500 | 271500 | 3517 |
| 548 | 20240617 | 112600 | 188533683000 | 273000 | 273500 | 274000 | 273000 | 748 |
| 549 | 20240617 | 112500 | 188329286500 | 273500 | 273000 | 274000 | 273000 | 1075 |
| 550 | 20240617 | 112400 | 188035482000 | 273000 | 272000 | 273500 | 271500 | 2170 |
| 551 | 20240617 | 112300 | 187443962500 | 272000 | 273500 | 273500 | 271500 | 6574 |
| 552 | 20240617 | 112200 | 185653780500 | 273000 | 273500 | 273500 | 273000 | 1321 |
| 553 | 20240617 | 112100 | 185292970000 | 273500 | 273500 | 273500 | 273000 | 1187 |
| 554 | 20240617 | 112000 | 184968865000 | 273500 | 273000 | 273500 | 273000 | 1255 |
| 555 | 20240617 | 111900 | 184626154000 | 273500 | 273000 | 274000 | 272500 | 2123 |
| 556 | 20240617 | 111800 | 184046022000 | 273000 | 275000 | 275000 | 273000 | 9580 |
| 557 | 20240617 | 111700 | 181423960000 | 274500 | 275000 | 275500 | 274500 | 764 |
| 558 | 20240617 | 111600 | 181214093000 | 275000 | 275500 | 275500 | 275000 | 1400 |
| 559 | 20240617 | 111500 | 180828768000 | 275000 | 274500 | 275500 | 274500 | 1258 |
| 560 | 20240617 | 111400 | 180482550000 | 274500 | 274500 | 275000 | 274000 | 3348 |
| 561 | 20240617 | 111300 | 179563603000 | 274000 | 274000 | 274500 | 274000 | 2363 |
| 562 | 20240617 | 111200 | 178916071000 | 274000 | 274500 | 275000 | 274000 | 2419 |
| 563 | 20240617 | 111100 | 178252372500 | 274500 | 275500 | 275500 | 274000 | 19985 |
| 564 | 20240617 | 111000 | 172766045000 | 275500 | 275500 | 276500 | 275000 | 4163 |
| 565 | 20240617 | 110900 | 171618875500 | 275500 | 277500 | 277500 | 275000 | 6203 |
| 566 | 20240617 | 110800 | 169907341500 | 277000 | 278000 | 278000 | 277000 | 1372 |
| 567 | 20240617 | 110700 | 169526768500 | 278000 | 278500 | 279000 | 277500 | 2775 |
| 568 | 20240617 | 110600 | 168754733000 | 278500 | 278500 | 279000 | 278500 | 2572 |
| 569 | 20240617 | 110500 | 168038005000 | 279000 | 279000 | 279500 | 278500 | 2836 |
| 570 | 20240617 | 110400 | 167246760500 | 279000 | 279500 | 279500 | 278500 | 7155 |
| 571 | 20240617 | 110300 | 165250107500 | 279500 | 278500 | 279500 | 278000 | 16970 |
| 572 | 20240617 | 110200 | 160516765000 | 278500 | 277500 | 278500 | 277500 | 5750 |
| 573 | 20240617 | 110100 | 158918175000 | 277500 | 277000 | 278000 | 276500 | 6009 |
| 574 | 20240617 | 110000 | 157250709500 | 277000 | 276500 | 277000 | 276000 | 1240 |
| 575 | 20240617 | 105900 | 156907794500 | 276000 | 275500 | 276500 | 275500 | 2389 |
| 576 | 20240617 | 105800 | 156248295000 | 276000 | 277000 | 277000 | 275500 | 2331 |
| 577 | 20240617 | 105700 | 155604768000 | 277000 | 278000 | 278000 | 276500 | 1932 |
| 578 | 20240617 | 105600 | 155068962000 | 277500 | 277500 | 278000 | 277500 | 3724 |
| 579 | 20240617 | 105500 | 154034253000 | 277500 | 276500 | 278000 | 276500 | 10618 |
| 580 | 20240617 | 105400 | 151090531500 | 276500 | 276500 | 277000 | 276500 | 1690 |
| 581 | 20240617 | 105300 | 150623032500 | 276500 | 275500 | 277000 | 275000 | 5863 |
| 582 | 20240617 | 105200 | 149004982500 | 275500 | 276000 | 276500 | 275500 | 1789 |
| 583 | 20240617 | 105100 | 148511239500 | 276000 | 276500 | 277000 | 276000 | 880 |
| 584 | 20240617 | 105000 | 148267911500 | 276500 | 276000 | 277000 | 275500 | 3124 |
| 585 | 20240617 | 104900 | 147404636500 | 276000 | 277000 | 277000 | 276000 | 1592 |
| 586 | 20240617 | 104800 | 146964803500 | 277000 | 277000 | 277500 | 276500 | 1463 |
| 587 | 20240617 | 104700 | 146559381500 | 277000 | 277000 | 277500 | 276500 | 3745 |
| 588 | 20240617 | 104600 | 145521420000 | 277000 | 277500 | 277500 | 276500 | 2351 |
| 589 | 20240617 | 104500 | 144869907500 | 277500 | 276000 | 277500 | 276000 | 6282 |
| 590 | 20240617 | 104400 | 143129634500 | 276500 | 276500 | 277000 | 276000 | 3884 |
| 591 | 20240617 | 104300 | 142055615500 | 276500 | 276500 | 277000 | 276500 | 3187 |
| 592 | 20240617 | 104200 | 141173794000 | 276500 | 278000 | 278000 | 276500 | 5087 |
| 593 | 20240617 | 104100 | 139763467500 | 278000 | 277500 | 278000 | 277000 | 6156 |
| 594 | 20240617 | 104000 | 138054243500 | 277500 | 276000 | 277500 | 276000 | 5714 |
| 595 | 20240617 | 103900 | 136472869000 | 276000 | 276500 | 276500 | 275500 | 2874 |
| 596 | 20240617 | 103800 | 135679419500 | 276500 | 275500 | 277000 | 275500 | 10296 |
| 597 | 20240617 | 103700 | 132832253500 | 276000 | 275500 | 276500 | 275000 | 2577 |
| 598 | 20240617 | 103600 | 132121550500 | 275000 | 277000 | 277000 | 274000 | 7216 |
| 599 | 20240617 | 103500 | 130133634500 | 277000 | 275000 | 277500 | 274500 | 20938 |
| 600 | 20240617 | 103400 | 124347022000 | 274500 | 274500 | 275000 | 273000 | 3214 |
| 601 | 20240617 | 103300 | 123466672500 | 274500 | 275000 | 275500 | 273500 | 4678 |
| 602 | 20240617 | 103200 | 122181835500 | 275500 | 275000 | 275500 | 274000 | 16579 |
| 603 | 20240617 | 103100 | 117620361500 | 274500 | 275000 | 275000 | 274000 | 8715 |
| 604 | 20240617 | 103000 | 115225494500 | 275000 | 273000 | 275000 | 272500 | 23209 |
| 605 | 20240617 | 102900 | 108860293000 | 273000 | 271000 | 273500 | 271000 | 6299 |
| 606 | 20240617 | 102800 | 107143287500 | 271000 | 272000 | 272000 | 270500 | 1091 |
| 607 | 20240617 | 102700 | 106847375000 | 271500 | 272000 | 272500 | 271500 | 1704 |
| 608 | 20240617 | 102600 | 106383979500 | 272000 | 272500 | 272500 | 271500 | 2948 |
| 609 | 20240617 | 102500 | 105581266500 | 272500 | 273500 | 273500 | 272000 | 2698 |
| 610 | 20240617 | 102400 | 104845003000 | 273500 | 271500 | 273500 | 271500 | 8099 |
| 611 | 20240617 | 102300 | 102638403500 | 271500 | 271000 | 271500 | 271000 | 2924 |
| 612 | 20240617 | 102200 | 101844834000 | 271000 | 270000 | 271500 | 269500 | 2758 |
| 613 | 20240617 | 102100 | 101099039000 | 270000 | 270500 | 271000 | 269500 | 3391 |
| 614 | 20240617 | 102000 | 100182226500 | 271000 | 271000 | 271500 | 270000 | 1931 |
| 615 | 20240617 | 101900 | 99659189500 | 271000 | 270500 | 271000 | 269500 | 5102 |
| 616 | 20240617 | 101800 | 98278551000 | 270500 | 270500 | 271000 | 270000 | 1784 |
| 617 | 20240617 | 101700 | 97796210500 | 270500 | 269500 | 271000 | 269000 | 5525 |
| 618 | 20240617 | 101600 | 96304017000 | 269000 | 267000 | 269000 | 267000 | 2464 |
| 619 | 20240617 | 101500 | 95643079500 | 267000 | 267500 | 267500 | 267000 | 488 |
| 620 | 20240617 | 101400 | 95512689000 | 267000 | 267000 | 267500 | 266500 | 941 |
| 621 | 20240617 | 101300 | 95261579500 | 266500 | 266500 | 267000 | 266500 | 868 |
| 622 | 20240617 | 101200 | 95030250000 | 266500 | 267500 | 267500 | 266500 | 722 |
| 623 | 20240617 | 101100 | 94837744000 | 267000 | 267000 | 267500 | 266500 | 453 |
| 624 | 20240617 | 101000 | 94716777000 | 267000 | 266500 | 267000 | 266500 | 236 |
| 625 | 20240617 | 100900 | 94653866000 | 267000 | 267000 | 267500 | 266500 | 441 |
| 626 | 20240617 | 100800 | 94536174000 | 267500 | 267000 | 267500 | 266500 | 1052 |
| 627 | 20240617 | 100700 | 94255288000 | 267000 | 266500 | 267000 | 265500 | 524 |
| 628 | 20240617 | 100600 | 94115763000 | 266000 | 266500 | 266500 | 265500 | 772 |
| 629 | 20240617 | 100500 | 93910421500 | 266000 | 267000 | 267000 | 265500 | 954 |
| 630 | 20240617 | 100400 | 93656491000 | 266500 | 265500 | 267000 | 265500 | 1314 |
| 631 | 20240617 | 100300 | 93306867500 | 266000 | 266000 | 266500 | 265500 | 713 |
| 632 | 20240617 | 100200 | 93117363000 | 266000 | 267000 | 267000 | 266000 | 4113 |
| 633 | 20240617 | 100100 | 92021941500 | 267000 | 266500 | 267000 | 266500 | 564 |
| 634 | 20240617 | 100000 | 91871471500 | 266500 | 266500 | 267000 | 266000 | 731 |
| 635 | 20240617 | 095900 | 91676695500 | 266000 | 266500 | 267000 | 266000 | 573 |
| 636 | 20240617 | 095800 | 91524054500 | 266500 | 267500 | 268000 | 266500 | 1766 |
| 637 | 20240617 | 095700 | 91052361500 | 267500 | 267500 | 268000 | 267000 | 559 |
| 638 | 20240617 | 095600 | 90902700000 | 267500 | 267500 | 268000 | 267000 | 428 |
| 639 | 20240617 | 095500 | 90788286000 | 267500 | 266500 | 268000 | 266500 | 920 |
| 640 | 20240617 | 095400 | 90542445500 | 267000 | 266500 | 267000 | 266000 | 692 |
| 641 | 20240617 | 095300 | 90357901500 | 266500 | 266000 | 266500 | 265500 | 742 |
| 642 | 20240617 | 095200 | 90160614500 | 266500 | 266000 | 266500 | 265000 | 5016 |
| 643 | 20240617 | 095100 | 88828469500 | 266000 | 267000 | 267500 | 266000 | 1747 |
| 644 | 20240617 | 095000 | 88363137000 | 267000 | 268000 | 268000 | 266500 | 2754 |
| 645 | 20240617 | 094900 | 87626651500 | 267500 | 267500 | 268000 | 267500 | 564 |
| 646 | 20240617 | 094800 | 87475628000 | 268000 | 267000 | 268000 | 267000 | 1074 |
| 647 | 20240617 | 094700 | 87188305000 | 267500 | 267000 | 268000 | 266500 | 692 |
| 648 | 20240617 | 094600 | 87003396000 | 267000 | 265500 | 267500 | 265500 | 3926 |
| 649 | 20240617 | 094500 | 85958139500 | 266000 | 267000 | 267000 | 265500 | 4152 |
| 650 | 20240617 | 094400 | 84852988000 | 266500 | 267000 | 267500 | 266500 | 1989 |
| 651 | 20240617 | 094300 | 84321909000 | 267000 | 267500 | 268000 | 267000 | 1253 |
| 652 | 20240617 | 094200 | 83986737500 | 268000 | 268500 | 268500 | 267500 | 1186 |
| 653 | 20240617 | 094100 | 83669049000 | 268500 | 268500 | 269000 | 268000 | 867 |
| 654 | 20240617 | 094000 | 83436262500 | 269000 | 267500 | 269000 | 267000 | 963 |
| 655 | 20240617 | 093900 | 83178056500 | 268000 | 267500 | 268000 | 266500 | 6452 |
| 656 | 20240617 | 093800 | 81453948500 | 267500 | 267500 | 268500 | 267500 | 2493 |
| 657 | 20240617 | 093700 | 80786233000 | 267500 | 269000 | 269500 | 267500 | 6002 |
| 658 | 20240617 | 093600 | 79175239000 | 269000 | 268500 | 269000 | 268500 | 1758 |
| 659 | 20240617 | 093500 | 78702613500 | 269000 | 269000 | 269500 | 268500 | 1498 |
| 660 | 20240617 | 093400 | 78300034500 | 269000 | 268500 | 269500 | 268500 | 2606 |
| 661 | 20240617 | 093300 | 77599338000 | 269000 | 269500 | 270000 | 268500 | 3493 |
| 662 | 20240617 | 093200 | 76659237000 | 269500 | 269500 | 270500 | 269500 | 1720 |
| 663 | 20240617 | 093100 | 76195080500 | 269500 | 271000 | 271000 | 269500 | 4565 |
| 664 | 20240617 | 093000 | 74961949000 | 271000 | 271000 | 271500 | 270500 | 1077 |
| 665 | 20240617 | 092900 | 74670033000 | 271000 | 271000 | 271500 | 270500 | 2302 |
| 666 | 20240617 | 092800 | 74046148000 | 271000 | 271500 | 271500 | 271000 | 1048 |
| 667 | 20240617 | 092700 | 73761927500 | 271000 | 271000 | 272000 | 271000 | 2565 |
| 668 | 20240617 | 092600 | 73065462500 | 272000 | 271500 | 272500 | 271000 | 1216 |
| 669 | 20240617 | 092500 | 72734964000 | 272000 | 273000 | 273000 | 271500 | 4994 |
| 670 | 20240617 | 092400 | 71373693000 | 273000 | 272000 | 274000 | 272000 | 9085 |
| 671 | 20240617 | 092300 | 68892431500 | 272000 | 271500 | 272500 | 271000 | 3489 |
| 672 | 20240617 | 092200 | 67944658000 | 271500 | 272000 | 272500 | 271000 | 3702 |
| 673 | 20240617 | 092100 | 66938213500 | 272000 | 272500 | 273000 | 271500 | 2525 |
| 674 | 20240617 | 092000 | 66251028500 | 272500 | 271000 | 273000 | 270500 | 6116 |
| 675 | 20240617 | 091900 | 64586400500 | 271000 | 270000 | 271000 | 269500 | 1992 |
| 676 | 20240617 | 091800 | 64048231500 | 270000 | 270500 | 271000 | 269500 | 2739 |
| 677 | 20240617 | 091700 | 63308525000 | 270500 | 270500 | 271500 | 270000 | 2209 |
| 678 | 20240617 | 091600 | 62711269500 | 271000 | 269000 | 271500 | 268500 | 3668 |
| 679 | 20240617 | 091500 | 61722617000 | 269000 | 269000 | 271000 | 268500 | 6530 |
| 680 | 20240617 | 091400 | 59961800500 | 269000 | 270500 | 271500 | 268000 | 10507 |
| 681 | 20240617 | 091300 | 57129589000 | 271000 | 272500 | 273000 | 270000 | 8960 |
| 682 | 20240617 | 091200 | 54699556000 | 272000 | 275000 | 275500 | 272000 | 14955 |
| 683 | 20240617 | 091100 | 50609393500 | 275000 | 274000 | 275000 | 271500 | 19409 |
| 684 | 20240617 | 091000 | 45297386500 | 274000 | 272500 | 274500 | 272000 | 28560 |
| 685 | 20240617 | 090900 | 37480323500 | 272500 | 270000 | 272500 | 269000 | 17874 |
| 686 | 20240617 | 090800 | 32626651500 | 270000 | 268000 | 270000 | 267000 | 6591 |
| 687 | 20240617 | 090700 | 30855220000 | 268000 | 266000 | 268000 | 266000 | 3478 |
| 688 | 20240617 | 090600 | 29927171000 | 266500 | 265500 | 267000 | 265000 | 4056 |
| 689 | 20240617 | 090500 | 28848529000 | 265000 | 266000 | 267000 | 264000 | 9211 |
| 690 | 20240617 | 090400 | 26402373000 | 266000 | 267500 | 267500 | 264000 | 16954 |
| 691 | 20240617 | 090300 | 21899711500 | 267500 | 269000 | 269500 | 267000 | 7376 |
| 692 | 20240617 | 090200 | 19921399500 | 269500 | 271000 | 271500 | 268500 | 11791 |
| 693 | 20240617 | 090100 | 16737263000 | 271000 | 271000 | 272500 | 270000 | 20253 |
| 694 | 20240617 | 090000 | 11243317500 | 271000 | 269500 | 272000 | 268500 | 41491 |