39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 202200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 3 | 20240617 | 202100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240617 | 202000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240617 | 201900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240617 | 201800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240617 | 201700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240617 | 201600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240617 | 201500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240617 | 201400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240617 | 201300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240617 | 201200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240617 | 201100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240617 | 201000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240617 | 200900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240617 | 200800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240617 | 200700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240617 | 200600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240617 | 200500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240617 | 200400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240617 | 200300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240617 | 200200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240617 | 200100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240617 | 200000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240617 | 195900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240617 | 195800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240617 | 195700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240617 | 195600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240617 | 195500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240617 | 195400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240617 | 195300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240617 | 195200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 33 | 20240617 | 195100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240617 | 195000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240617 | 194900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240617 | 194800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240617 | 194700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240617 | 194600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240617 | 194500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240617 | 194400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240617 | 194300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240617 | 194200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240617 | 194100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240617 | 194000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240617 | 193900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240617 | 193800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240617 | 193700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240617 | 193600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240617 | 193500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240617 | 193400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240617 | 193300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240617 | 193200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240617 | 193100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240617 | 193000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240617 | 192900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240617 | 192800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240617 | 192700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240617 | 192600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240617 | 192500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240617 | 192400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240617 | 192300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240617 | 192200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 63 | 20240617 | 192100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240617 | 192000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240617 | 191900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240617 | 191800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240617 | 191700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240617 | 191600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240617 | 191500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240617 | 191400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240617 | 191300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240617 | 191200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240617 | 191100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240617 | 191000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240617 | 190900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240617 | 190800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240617 | 190700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240617 | 190600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240617 | 190500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240617 | 190400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240617 | 190300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240617 | 190200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240617 | 190100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240617 | 190000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240617 | 185900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240617 | 185800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240617 | 185700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240617 | 185600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240617 | 185500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240617 | 185400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240617 | 185300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240617 | 185200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 93 | 20240617 | 185100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240617 | 185000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240617 | 184900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240617 | 184800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240617 | 184700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240617 | 184600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240617 | 184500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240617 | 184400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240617 | 184300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240617 | 184200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240617 | 184100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240617 | 184000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240617 | 183900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240617 | 183800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240617 | 183700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240617 | 183600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240617 | 183500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240617 | 183400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240617 | 183300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240617 | 183200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240617 | 183100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240617 | 183000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240617 | 182900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240617 | 182800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240617 | 182700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240617 | 182600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240617 | 182500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240617 | 182400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240617 | 182300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240617 | 182200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 123 | 20240617 | 182100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240617 | 182000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240617 | 181900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240617 | 181800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240617 | 181700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240617 | 181600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240617 | 181500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240617 | 181400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240617 | 181300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240617 | 181200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240617 | 181100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240617 | 181000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240617 | 180900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240617 | 180800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240617 | 180700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240617 | 180600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240617 | 180500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240617 | 180400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240617 | 180300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240617 | 180200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240617 | 180100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240617 | 180000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240617 | 175900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240617 | 175800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240617 | 175700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240617 | 175600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240617 | 175500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240617 | 175400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240617 | 175300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240617 | 175200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 153 | 20240617 | 175100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240617 | 175000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240617 | 174900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240617 | 174800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240617 | 174700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240617 | 174600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240617 | 174500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240617 | 174400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240617 | 174300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240617 | 174200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240617 | 174100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240617 | 174000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240617 | 173900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240617 | 173800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240617 | 173700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240617 | 173600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240617 | 173500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240617 | 173400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240617 | 173300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240617 | 173200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240617 | 173100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240617 | 173000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240617 | 172900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240617 | 172800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240617 | 172700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240617 | 172600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240617 | 172500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240617 | 172400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240617 | 172300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240617 | 172200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 183 | 20240617 | 172100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20240617 | 172000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20240617 | 171900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240617 | 171800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240617 | 171700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240617 | 171600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240617 | 171500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240617 | 171400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240617 | 171300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240617 | 171200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240617 | 171100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240617 | 171000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 195 | 20240617 | 170900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 196 | 20240617 | 170800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 197 | 20240617 | 170700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 198 | 20240617 | 170600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 199 | 20240617 | 170500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 200 | 20240617 | 170400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 201 | 20240617 | 170300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 202 | 20240617 | 170200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 203 | 20240617 | 170100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 204 | 20240617 | 170000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 205 | 20240617 | 165900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 206 | 20240617 | 165800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 207 | 20240617 | 165700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 208 | 20240617 | 165600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 209 | 20240617 | 165500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 210 | 20240617 | 165400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 211 | 20240617 | 165300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 212 | 20240617 | 165200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 213 | 20240617 | 165100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 214 | 20240617 | 165000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 215 | 20240617 | 164900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 216 | 20240617 | 164800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 217 | 20240617 | 164700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 218 | 20240617 | 164600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 219 | 20240617 | 164500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 220 | 20240617 | 164400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 221 | 20240617 | 164300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 222 | 20240617 | 164200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 223 | 20240617 | 164100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 224 | 20240617 | 164000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 225 | 20240617 | 163900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 226 | 20240617 | 163800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 227 | 20240617 | 163700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 228 | 20240617 | 163600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 229 | 20240617 | 163500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 230 | 20240617 | 163400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 231 | 20240617 | 163300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 232 | 20240617 | 163200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 233 | 20240617 | 163100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 234 | 20240617 | 163000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 235 | 20240617 | 162900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 236 | 20240617 | 162800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 237 | 20240617 | 162700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 238 | 20240617 | 162600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 239 | 20240617 | 162500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 240 | 20240617 | 162400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 241 | 20240617 | 162300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 242 | 20240617 | 162200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 243 | 20240617 | 162100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 244 | 20240617 | 162000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 245 | 20240617 | 161900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 246 | 20240617 | 161800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 247 | 20240617 | 161700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 248 | 20240617 | 161600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 249 | 20240617 | 161500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 250 | 20240617 | 161400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 251 | 20240617 | 161300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 252 | 20240617 | 161200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 253 | 20240617 | 161100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 254 | 20240617 | 161000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 255 | 20240617 | 160900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 256 | 20240617 | 160800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 257 | 20240617 | 160700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 258 | 20240617 | 160600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 259 | 20240617 | 160500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 260 | 20240617 | 160400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 261 | 20240617 | 160300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 262 | 20240617 | 160200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 263 | 20240617 | 160100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 264 | 20240617 | 160000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 265 | 20240617 | 155900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 266 | 20240617 | 155800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 267 | 20240617 | 155700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 268 | 20240617 | 155600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 269 | 20240617 | 155500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 270 | 20240617 | 155400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 271 | 20240617 | 155300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 272 | 20240617 | 155200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 273 | 20240617 | 155100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 274 | 20240617 | 155000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 275 | 20240617 | 154900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 276 | 20240617 | 154800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 277 | 20240617 | 154700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 278 | 20240617 | 154600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 279 | 20240617 | 154500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 280 | 20240617 | 154400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 281 | 20240617 | 154300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 282 | 20240617 | 154200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 283 | 20240617 | 154100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 284 | 20240617 | 154000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 285 | 20240617 | 153900 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 286 | 20240617 | 153800 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 287 | 20240617 | 153700 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 288 | 20240617 | 153600 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 289 | 20240617 | 153500 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 290 | 20240617 | 153400 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 291 | 20240617 | 153300 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 292 | 20240617 | 153200 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 293 | 20240617 | 153100 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 294 | 20240617 | 153000 | 20496997500 | 233500 | 233500 | 233500 | 233500 | 2056 |
| 295 | 20240617 | 152900 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 296 | 20240617 | 152800 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 297 | 20240617 | 152700 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 298 | 20240617 | 152600 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 299 | 20240617 | 152500 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 300 | 20240617 | 152400 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 301 | 20240617 | 152300 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 302 | 20240617 | 152200 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 303 | 20240617 | 152100 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 304 | 20240617 | 152000 | 20016921500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 305 | 20240617 | 151900 | 20016921500 | 233000 | 233500 | 233500 | 233000 | 54 |
| 306 | 20240617 | 151800 | 20004324000 | 233500 | 233500 | 234000 | 233000 | 135 |
| 307 | 20240617 | 151700 | 19972815500 | 234000 | 234500 | 234500 | 233500 | 230 |
| 308 | 20240617 | 151600 | 19919071000 | 234500 | 234000 | 235000 | 233000 | 193 |
| 309 | 20240617 | 151500 | 19873915000 | 235000 | 234000 | 235000 | 234000 | 304 |
| 310 | 20240617 | 151400 | 19802648000 | 234000 | 235000 | 235000 | 234000 | 344 |
| 311 | 20240617 | 151300 | 19721971500 | 235000 | 234500 | 235000 | 234000 | 320 |
| 312 | 20240617 | 151200 | 19646900000 | 234500 | 234500 | 235000 | 234000 | 361 |
| 313 | 20240617 | 151100 | 19562155000 | 235000 | 234500 | 235000 | 234500 | 472 |
| 314 | 20240617 | 151000 | 19451271000 | 235000 | 235000 | 235000 | 234500 | 161 |
| 315 | 20240617 | 150900 | 19413441500 | 234500 | 235000 | 235500 | 234000 | 426 |
| 316 | 20240617 | 150800 | 19313336500 | 235000 | 234500 | 235000 | 234000 | 249 |
| 317 | 20240617 | 150700 | 19254861500 | 234500 | 233500 | 234500 | 233500 | 385 |
| 318 | 20240617 | 150600 | 19164765000 | 234000 | 234000 | 234000 | 233000 | 272 |
| 319 | 20240617 | 150500 | 19101153000 | 234000 | 233500 | 234000 | 233000 | 115 |
| 320 | 20240617 | 150400 | 19074269000 | 234000 | 233500 | 234000 | 233000 | 94 |
| 321 | 20240617 | 150300 | 19052305500 | 233500 | 233500 | 234000 | 232500 | 124 |
| 322 | 20240617 | 150200 | 19023412500 | 234000 | 233000 | 234000 | 233000 | 71 |
| 323 | 20240617 | 150100 | 19006836500 | 233500 | 233000 | 234000 | 233000 | 117 |
| 324 | 20240617 | 150000 | 18979540000 | 233500 | 233500 | 234000 | 233000 | 61 |
| 325 | 20240617 | 145900 | 18965318000 | 233500 | 233500 | 234000 | 233000 | 143 |
| 326 | 20240617 | 145800 | 18931947500 | 233000 | 234000 | 234000 | 233000 | 87 |
| 327 | 20240617 | 145700 | 18911647000 | 234000 | 233500 | 234000 | 233000 | 129 |
| 328 | 20240617 | 145600 | 18881510000 | 233500 | 233500 | 234000 | 233500 | 46 |
| 329 | 20240617 | 145500 | 18870756500 | 234000 | 233500 | 234000 | 233000 | 60 |
| 330 | 20240617 | 145400 | 18856748500 | 233500 | 233500 | 234000 | 233000 | 151 |
| 331 | 20240617 | 145300 | 18821476000 | 233500 | 233500 | 234000 | 233500 | 79 |
| 332 | 20240617 | 145200 | 18803017500 | 233500 | 233500 | 234000 | 233500 | 76 |
| 333 | 20240617 | 145100 | 18785239000 | 233000 | 234000 | 234000 | 233000 | 142 |
| 334 | 20240617 | 145000 | 18752094000 | 233500 | 233500 | 234000 | 233500 | 84 |
| 335 | 20240617 | 144900 | 18732463000 | 234000 | 233000 | 234000 | 233000 | 150 |
| 336 | 20240617 | 144800 | 18697427000 | 233500 | 234000 | 234500 | 232500 | 195 |
| 337 | 20240617 | 144700 | 18651927500 | 234500 | 234500 | 235000 | 234000 | 156 |
| 338 | 20240617 | 144600 | 18615352500 | 235000 | 234500 | 235000 | 234000 | 125 |
| 339 | 20240617 | 144500 | 18586036000 | 235000 | 233500 | 236000 | 233500 | 1222 |
| 340 | 20240617 | 144400 | 18298720000 | 233500 | 232500 | 235000 | 232500 | 1049 |
| 341 | 20240617 | 144300 | 18053334000 | 232500 | 232000 | 233000 | 232000 | 172 |
| 342 | 20240617 | 144200 | 18013384000 | 232000 | 233000 | 233000 | 232000 | 108 |
| 343 | 20240617 | 144100 | 17988281000 | 232500 | 232500 | 233000 | 232000 | 93 |
| 344 | 20240617 | 144000 | 17966682000 | 232500 | 233000 | 233000 | 232500 | 42 |
| 345 | 20240617 | 143900 | 17956909500 | 233000 | 233000 | 233000 | 232000 | 217 |
| 346 | 20240617 | 143800 | 17906414000 | 233000 | 232500 | 233000 | 232500 | 53 |
| 347 | 20240617 | 143700 | 17894069500 | 232500 | 233000 | 233000 | 232500 | 102 |
| 348 | 20240617 | 143600 | 17870341000 | 233000 | 232500 | 233000 | 232000 | 86 |
| 349 | 20240617 | 143500 | 17850340500 | 232500 | 232500 | 233000 | 232500 | 99 |
| 350 | 20240617 | 143400 | 17827310500 | 232500 | 232500 | 233000 | 232000 | 93 |
| 351 | 20240617 | 143300 | 17805672500 | 232500 | 232500 | 233000 | 232000 | 93 |
| 352 | 20240617 | 143200 | 17784067000 | 233000 | 232500 | 233000 | 232500 | 58 |
| 353 | 20240617 | 143100 | 17770567500 | 233000 | 232500 | 233000 | 232500 | 70 |
| 354 | 20240617 | 143000 | 17754282500 | 232500 | 232000 | 233000 | 232000 | 82 |
| 355 | 20240617 | 142900 | 17735229000 | 232000 | 232500 | 232500 | 232000 | 93 |
| 356 | 20240617 | 142800 | 17713624000 | 232500 | 232000 | 232500 | 232000 | 58 |
| 357 | 20240617 | 142700 | 17700148000 | 232000 | 232500 | 233000 | 232000 | 98 |
| 358 | 20240617 | 142600 | 17677369500 | 232000 | 233000 | 233000 | 232000 | 48 |
| 359 | 20240617 | 142500 | 17666215500 | 232500 | 233000 | 233000 | 232000 | 90 |
| 360 | 20240617 | 142400 | 17645295500 | 232500 | 232500 | 232500 | 232000 | 139 |
| 361 | 20240617 | 142300 | 17613024500 | 233000 | 233500 | 233500 | 232500 | 104 |
| 362 | 20240617 | 142200 | 17588800500 | 233000 | 232000 | 233000 | 232000 | 51 |
| 363 | 20240617 | 142100 | 17576928500 | 232500 | 232500 | 233000 | 232000 | 111 |
| 364 | 20240617 | 142000 | 17551117000 | 232500 | 232000 | 233500 | 232000 | 133 |
| 365 | 20240617 | 141900 | 17520173500 | 232500 | 233000 | 233000 | 232500 | 83 |
| 366 | 20240617 | 141800 | 17500848500 | 233000 | 233000 | 233000 | 232000 | 78 |
| 367 | 20240617 | 141700 | 17482720000 | 233000 | 232500 | 233000 | 232000 | 82 |
| 368 | 20240617 | 141600 | 17463637500 | 232500 | 232000 | 233000 | 232000 | 110 |
| 369 | 20240617 | 141500 | 17438076000 | 232500 | 232500 | 233000 | 232000 | 83 |
| 370 | 20240617 | 141400 | 17418793500 | 232500 | 232500 | 232500 | 232000 | 56 |
| 371 | 20240617 | 141300 | 17405778000 | 232500 | 232500 | 233000 | 232500 | 30 |
| 372 | 20240617 | 141200 | 17398795000 | 233000 | 233000 | 233000 | 232000 | 188 |
| 373 | 20240617 | 141100 | 17355134500 | 233000 | 232500 | 233000 | 232000 | 89 |
| 374 | 20240617 | 141000 | 17334417000 | 232500 | 233000 | 233000 | 232000 | 128 |
| 375 | 20240617 | 140900 | 17304704000 | 232500 | 232500 | 233000 | 232500 | 111 |
| 376 | 20240617 | 140800 | 17278881500 | 232500 | 233000 | 233000 | 232500 | 71 |
| 377 | 20240617 | 140700 | 17262356000 | 232500 | 232500 | 233000 | 232500 | 81 |
| 378 | 20240617 | 140600 | 17243508500 | 233000 | 233500 | 234000 | 232500 | 98 |
| 379 | 20240617 | 140500 | 17220677000 | 233500 | 233500 | 234000 | 232500 | 93 |
| 380 | 20240617 | 140400 | 17198969000 | 233500 | 233000 | 234000 | 232500 | 59 |
| 381 | 20240617 | 140300 | 17185224500 | 234000 | 233500 | 234000 | 233000 | 152 |
| 382 | 20240617 | 140200 | 17149757000 | 233500 | 234000 | 234500 | 233000 | 180 |
| 383 | 20240617 | 140100 | 17107698000 | 234000 | 234000 | 234500 | 234000 | 44 |
| 384 | 20240617 | 140000 | 17097394000 | 234500 | 234000 | 234500 | 234000 | 191 |
| 385 | 20240617 | 135900 | 17052677500 | 233500 | 234000 | 234000 | 233500 | 73 |
| 386 | 20240617 | 135800 | 17035607000 | 233500 | 233500 | 234000 | 233500 | 66 |
| 387 | 20240617 | 135700 | 17020177000 | 234000 | 233500 | 234000 | 233000 | 73 |
| 388 | 20240617 | 135600 | 17003142000 | 234000 | 233000 | 234000 | 233000 | 76 |
| 389 | 20240617 | 135500 | 16985390000 | 233500 | 233500 | 233500 | 233000 | 54 |
| 390 | 20240617 | 135400 | 16972792000 | 233500 | 234000 | 234500 | 233000 | 94 |
| 391 | 20240617 | 135300 | 16950823500 | 234000 | 234000 | 234000 | 233500 | 57 |
| 392 | 20240617 | 135200 | 16937498500 | 234000 | 233500 | 234000 | 233500 | 33 |
| 393 | 20240617 | 135100 | 16929780000 | 233500 | 233500 | 234000 | 233000 | 78 |
| 394 | 20240617 | 135000 | 16911569500 | 233000 | 233500 | 234000 | 233000 | 218 |
| 395 | 20240617 | 134900 | 16860625000 | 233500 | 233500 | 234000 | 233000 | 57 |
| 396 | 20240617 | 134800 | 16847309500 | 233500 | 233000 | 233500 | 232500 | 128 |
| 397 | 20240617 | 134700 | 16817479000 | 232500 | 232500 | 233000 | 232500 | 54 |
| 398 | 20240617 | 134600 | 16804909500 | 232500 | 234000 | 234000 | 232500 | 52 |
| 399 | 20240617 | 134500 | 16792774000 | 234000 | 233000 | 234000 | 232500 | 114 |
| 400 | 20240617 | 134400 | 16766191000 | 233500 | 233000 | 234000 | 233000 | 69 |
| 401 | 20240617 | 134300 | 16750080500 | 233000 | 233000 | 233500 | 232500 | 73 |
| 402 | 20240617 | 134200 | 16733066000 | 232500 | 233000 | 234000 | 232500 | 112 |
| 403 | 20240617 | 134100 | 16706975000 | 233000 | 233000 | 233500 | 233000 | 35 |
| 404 | 20240617 | 134000 | 16698806500 | 233000 | 233000 | 233500 | 233000 | 86 |
| 405 | 20240617 | 133900 | 16678752500 | 233500 | 233500 | 233500 | 232500 | 169 |
| 406 | 20240617 | 133800 | 16639365000 | 233500 | 233500 | 234000 | 233500 | 107 |
| 407 | 20240617 | 133700 | 16614359000 | 234500 | 234000 | 234500 | 234000 | 63 |
| 408 | 20240617 | 133600 | 16599610000 | 234000 | 234000 | 234500 | 233000 | 68 |
| 409 | 20240617 | 133500 | 16583717500 | 234000 | 233500 | 234000 | 233500 | 107 |
| 410 | 20240617 | 133400 | 16558696000 | 233500 | 233000 | 233500 | 233000 | 140 |
| 411 | 20240617 | 133300 | 16526059000 | 233500 | 234000 | 234000 | 233000 | 105 |
| 412 | 20240617 | 133200 | 16501530500 | 234000 | 234500 | 234500 | 233500 | 252 |
| 413 | 20240617 | 133100 | 16442558500 | 234500 | 234500 | 234500 | 234000 | 58 |
| 414 | 20240617 | 133000 | 16428962000 | 234500 | 235000 | 235000 | 234500 | 250 |
| 415 | 20240617 | 132900 | 16370325000 | 235000 | 234500 | 235000 | 234500 | 119 |
| 416 | 20240617 | 132800 | 16342398500 | 235000 | 235000 | 235000 | 234500 | 44 |
| 417 | 20240617 | 132700 | 16332077500 | 235000 | 235000 | 235000 | 234500 | 224 |
| 418 | 20240617 | 132600 | 16279528000 | 235000 | 235000 | 235000 | 234500 | 70 |
| 419 | 20240617 | 132500 | 16263080500 | 235000 | 234500 | 235000 | 234000 | 224 |
| 420 | 20240617 | 132400 | 16210513500 | 234500 | 234500 | 234500 | 234000 | 258 |
| 421 | 20240617 | 132300 | 16150033000 | 234000 | 234000 | 234000 | 234000 | 26 |
| 422 | 20240617 | 132200 | 16143949000 | 234500 | 234500 | 234500 | 234000 | 98 |
| 423 | 20240617 | 132100 | 16121011500 | 234000 | 233500 | 234000 | 233500 | 189 |
| 424 | 20240617 | 132000 | 16076833500 | 234000 | 234000 | 234000 | 233500 | 102 |
| 425 | 20240617 | 131900 | 16052980000 | 234000 | 234000 | 234000 | 234000 | 23 |
| 426 | 20240617 | 131800 | 16047598000 | 234000 | 233500 | 234000 | 233500 | 90 |
| 427 | 20240617 | 131700 | 16026561500 | 233500 | 233000 | 234000 | 233000 | 182 |
| 428 | 20240617 | 131600 | 15984045500 | 233000 | 233500 | 233500 | 233000 | 53 |
| 429 | 20240617 | 131500 | 15971687500 | 233500 | 233500 | 233500 | 233000 | 76 |
| 430 | 20240617 | 131400 | 15953966000 | 233500 | 233500 | 233500 | 233000 | 91 |
| 431 | 20240617 | 131300 | 15932739000 | 233000 | 233000 | 233500 | 233000 | 24 |
| 432 | 20240617 | 131200 | 15927139000 | 233500 | 233500 | 233500 | 233000 | 93 |
| 433 | 20240617 | 131100 | 15905464000 | 233500 | 233500 | 233500 | 233500 | 47 |
| 434 | 20240617 | 131000 | 15894489500 | 233500 | 233000 | 233500 | 232500 | 40 |
| 435 | 20240617 | 130900 | 15885169500 | 233000 | 232500 | 233000 | 232500 | 81 |
| 436 | 20240617 | 130800 | 15866319000 | 233000 | 232500 | 233000 | 232500 | 50 |
| 437 | 20240617 | 130700 | 15854669500 | 232500 | 233000 | 233000 | 232500 | 23 |
| 438 | 20240617 | 130600 | 15849314500 | 233000 | 232500 | 233000 | 232500 | 69 |
| 439 | 20240617 | 130500 | 15833258000 | 232500 | 232500 | 233000 | 232500 | 31 |
| 440 | 20240617 | 130400 | 15826045500 | 232000 | 232500 | 232500 | 232000 | 53 |
| 441 | 20240617 | 130300 | 15813726500 | 232500 | 232500 | 233000 | 232500 | 68 |
| 442 | 20240617 | 130200 | 15797904000 | 232500 | 233000 | 233000 | 232500 | 35 |
| 443 | 20240617 | 130100 | 15789752500 | 232500 | 232500 | 233000 | 232500 | 84 |
| 444 | 20240617 | 130000 | 15770213000 | 232500 | 232000 | 232500 | 232000 | 82 |
| 445 | 20240617 | 125900 | 15751169000 | 232500 | 233000 | 233000 | 232500 | 46 |
| 446 | 20240617 | 125800 | 15740466000 | 233000 | 232500 | 233000 | 232500 | 31 |
| 447 | 20240617 | 125700 | 15733252500 | 233000 | 232500 | 233000 | 232000 | 104 |
| 448 | 20240617 | 125600 | 15709078000 | 232500 | 232500 | 232500 | 232000 | 25 |
| 449 | 20240617 | 125500 | 15703269500 | 232500 | 232000 | 232500 | 232000 | 65 |
| 450 | 20240617 | 125400 | 15688175500 | 232500 | 232500 | 232500 | 232000 | 78 |
| 451 | 20240617 | 125300 | 15670064000 | 232500 | 233000 | 233000 | 232000 | 64 |
| 452 | 20240617 | 125200 | 15655183000 | 233000 | 233000 | 233000 | 232500 | 19 |
| 453 | 20240617 | 125100 | 15650757000 | 232500 | 233000 | 233000 | 232000 | 135 |
| 454 | 20240617 | 125000 | 15619383000 | 233000 | 233000 | 233000 | 232500 | 46 |
| 455 | 20240617 | 124900 | 15608670500 | 232500 | 232500 | 233000 | 232500 | 30 |
| 456 | 20240617 | 124800 | 15601683500 | 232500 | 232500 | 233000 | 232500 | 78 |
| 457 | 20240617 | 124700 | 15583534000 | 232500 | 232500 | 233000 | 232500 | 72 |
| 458 | 20240617 | 124600 | 15566784000 | 232500 | 233000 | 233000 | 232500 | 616 |
| 459 | 20240617 | 124500 | 15423546500 | 233000 | 233000 | 233000 | 232500 | 59 |
| 460 | 20240617 | 124400 | 15409823000 | 233000 | 232500 | 233000 | 232500 | 35 |
| 461 | 20240617 | 124300 | 15401669000 | 232500 | 233000 | 233500 | 232500 | 140 |
| 462 | 20240617 | 124200 | 15369062500 | 233500 | 233500 | 234000 | 233000 | 78 |
| 463 | 20240617 | 124100 | 15350845000 | 234000 | 233500 | 234000 | 233500 | 45 |
| 464 | 20240617 | 124000 | 15340316500 | 234000 | 233500 | 234000 | 233500 | 42 |
| 465 | 20240617 | 123900 | 15330492000 | 234000 | 233000 | 234000 | 232500 | 72 |
| 466 | 20240617 | 123800 | 15313711500 | 233500 | 234000 | 234000 | 233500 | 41 |
| 467 | 20240617 | 123700 | 15304133000 | 234000 | 233000 | 234000 | 233000 | 86 |
| 468 | 20240617 | 123600 | 15284059000 | 232500 | 233500 | 233500 | 232500 | 49 |
| 469 | 20240617 | 123500 | 15272645000 | 233500 | 233500 | 233500 | 233000 | 52 |
| 470 | 20240617 | 123400 | 15260504500 | 233000 | 234000 | 234000 | 233000 | 70 |
| 471 | 20240617 | 123300 | 15244172000 | 234000 | 234000 | 234000 | 233500 | 216 |
| 472 | 20240617 | 123200 | 15193717500 | 233500 | 233500 | 234000 | 233500 | 54 |
| 473 | 20240617 | 123100 | 15181087500 | 233500 | 234000 | 234000 | 233500 | 18 |
| 474 | 20240617 | 123000 | 15176879500 | 233500 | 233500 | 234000 | 233000 | 111 |
| 475 | 20240617 | 122900 | 15150965500 | 234000 | 233500 | 234000 | 233500 | 68 |
| 476 | 20240617 | 122800 | 15135074500 | 233500 | 234500 | 235000 | 233500 | 169 |
| 477 | 20240617 | 122700 | 15095459000 | 235000 | 234500 | 235000 | 234500 | 53 |
| 478 | 20240617 | 122600 | 15083025500 | 235000 | 234000 | 235000 | 234000 | 64 |
| 479 | 20240617 | 122500 | 15068006000 | 234500 | 234000 | 234500 | 234000 | 93 |
| 480 | 20240617 | 122400 | 15046231000 | 234000 | 234500 | 234500 | 234000 | 94 |
| 481 | 20240617 | 122300 | 15024210500 | 234500 | 234500 | 234500 | 234000 | 36 |
| 482 | 20240617 | 122200 | 15015773000 | 234500 | 234000 | 234500 | 234000 | 13 |
| 483 | 20240617 | 122100 | 15012725500 | 234500 | 234500 | 234500 | 234000 | 208 |
| 484 | 20240617 | 122000 | 14964013000 | 234000 | 234000 | 234500 | 234000 | 109 |
| 485 | 20240617 | 121900 | 14938486500 | 234000 | 234500 | 234500 | 234000 | 52 |
| 486 | 20240617 | 121800 | 14926303500 | 234500 | 234500 | 235000 | 234000 | 117 |
| 487 | 20240617 | 121700 | 14898876000 | 234500 | 234500 | 234500 | 234000 | 103 |
| 488 | 20240617 | 121600 | 14874757500 | 234500 | 234500 | 234500 | 234500 | 1 |
| 489 | 20240617 | 121500 | 14874523000 | 234500 | 234500 | 234500 | 234000 | 101 |
| 490 | 20240617 | 121400 | 14850864500 | 234000 | 234500 | 234500 | 234000 | 50 |
| 491 | 20240617 | 121300 | 14839148000 | 234000 | 234000 | 234500 | 234000 | 58 |
| 492 | 20240617 | 121200 | 14825569000 | 234500 | 234000 | 234500 | 233500 | 84 |
| 493 | 20240617 | 121100 | 14805896000 | 234000 | 234500 | 234500 | 234000 | 46 |
| 494 | 20240617 | 121000 | 14795126500 | 234500 | 234000 | 234500 | 234000 | 44 |
| 495 | 20240617 | 120900 | 14784830000 | 234000 | 234000 | 234000 | 233500 | 73 |
| 496 | 20240617 | 120800 | 14767772000 | 233500 | 234500 | 234500 | 233500 | 34 |
| 497 | 20240617 | 120700 | 14759808000 | 234500 | 234500 | 235000 | 234000 | 55 |
| 498 | 20240617 | 120600 | 14746908000 | 235000 | 234000 | 235000 | 233500 | 91 |
| 499 | 20240617 | 120500 | 14725600000 | 234500 | 234500 | 235000 | 234000 | 95 |
| 500 | 20240617 | 120400 | 14703326500 | 234000 | 235000 | 235000 | 234000 | 35 |
| 501 | 20240617 | 120300 | 14695130500 | 235000 | 234500 | 235500 | 234000 | 105 |
| 502 | 20240617 | 120200 | 14670513000 | 234500 | 234000 | 234500 | 234000 | 361 |
| 503 | 20240617 | 120100 | 14586029500 | 234500 | 234500 | 235500 | 234000 | 82 |
| 504 | 20240617 | 120000 | 14566748500 | 234000 | 236000 | 236000 | 234000 | 400 |
| 505 | 20240617 | 115900 | 14472826500 | 236000 | 235500 | 236000 | 235000 | 195 |
| 506 | 20240617 | 115800 | 14426854500 | 235500 | 235500 | 235500 | 234500 | 113 |
| 507 | 20240617 | 115700 | 14400285500 | 235500 | 235500 | 235500 | 234500 | 151 |
| 508 | 20240617 | 115600 | 14364750500 | 235000 | 235500 | 236000 | 235000 | 210 |
| 509 | 20240617 | 115500 | 14315297500 | 235500 | 235500 | 235500 | 235000 | 64 |
| 510 | 20240617 | 115400 | 14300226000 | 235000 | 235500 | 235500 | 234500 | 121 |
| 511 | 20240617 | 115300 | 14271779500 | 235500 | 235500 | 235500 | 235000 | 168 |
| 512 | 20240617 | 115200 | 14232272000 | 235500 | 235000 | 235500 | 234500 | 280 |
| 513 | 20240617 | 115100 | 14166440500 | 235000 | 235000 | 235000 | 234000 | 160 |
| 514 | 20240617 | 115000 | 14128903000 | 235000 | 235000 | 235000 | 234000 | 71 |
| 515 | 20240617 | 114900 | 14112237000 | 234500 | 235000 | 235000 | 234500 | 87 |
| 516 | 20240617 | 114800 | 14091818500 | 234500 | 235000 | 235000 | 234000 | 126 |
| 517 | 20240617 | 114700 | 14062279500 | 234500 | 235000 | 235000 | 234000 | 138 |
| 518 | 20240617 | 114600 | 14029902500 | 235000 | 234500 | 235000 | 234500 | 99 |
| 519 | 20240617 | 114500 | 14006675000 | 234500 | 235000 | 235000 | 233500 | 130 |
| 520 | 20240617 | 114400 | 13976199500 | 234500 | 234500 | 234500 | 234000 | 105 |
| 521 | 20240617 | 114300 | 13951592000 | 234500 | 234500 | 235000 | 234000 | 211 |
| 522 | 20240617 | 114200 | 13902151500 | 234500 | 234500 | 235000 | 233500 | 157 |
| 523 | 20240617 | 114100 | 13865423000 | 234500 | 235000 | 235000 | 234500 | 118 |
| 524 | 20240617 | 114000 | 13837726500 | 234500 | 234500 | 235000 | 234500 | 95 |
| 525 | 20240617 | 113900 | 13815427500 | 234500 | 234000 | 235000 | 233500 | 135 |
| 526 | 20240617 | 113800 | 13783823500 | 234500 | 234000 | 234500 | 234000 | 106 |
| 527 | 20240617 | 113700 | 13758975500 | 234500 | 234500 | 235000 | 234000 | 111 |
| 528 | 20240617 | 113600 | 13732961500 | 234500 | 234500 | 235000 | 233500 | 109 |
| 529 | 20240617 | 113500 | 13707427000 | 234500 | 234000 | 235000 | 233500 | 114 |
| 530 | 20240617 | 113400 | 13680686000 | 234500 | 234500 | 235000 | 234000 | 135 |
| 531 | 20240617 | 113300 | 13649028500 | 234500 | 234000 | 235000 | 233500 | 174 |
| 532 | 20240617 | 113200 | 13608271000 | 234500 | 234500 | 234500 | 234000 | 93 |
| 533 | 20240617 | 113100 | 13586466500 | 234500 | 234500 | 235000 | 234000 | 75 |
| 534 | 20240617 | 113000 | 13568880000 | 235000 | 235000 | 235000 | 234000 | 188 |
| 535 | 20240617 | 112900 | 13524810000 | 234500 | 235000 | 235000 | 234000 | 106 |
| 536 | 20240617 | 112800 | 13499947500 | 234500 | 234500 | 235000 | 234500 | 99 |
| 537 | 20240617 | 112700 | 13476723000 | 234500 | 235000 | 235000 | 234000 | 186 |
| 538 | 20240617 | 112600 | 13433089500 | 235000 | 234500 | 235000 | 234000 | 125 |
| 539 | 20240617 | 112500 | 13403796000 | 234500 | 233500 | 234500 | 233500 | 123 |
| 540 | 20240617 | 112400 | 13374990000 | 234000 | 235000 | 235000 | 233000 | 513 |
| 541 | 20240617 | 112300 | 13254953000 | 234500 | 234500 | 235000 | 234500 | 159 |
| 542 | 20240617 | 112200 | 13217653500 | 234500 | 234000 | 235000 | 234000 | 143 |
| 543 | 20240617 | 112100 | 13184125500 | 234500 | 235000 | 235000 | 234000 | 151 |
| 544 | 20240617 | 112000 | 13148726500 | 234500 | 234500 | 235000 | 234500 | 104 |
| 545 | 20240617 | 111900 | 13124316500 | 234500 | 234500 | 235000 | 234000 | 84 |
| 546 | 20240617 | 111800 | 13104615000 | 234500 | 234500 | 234500 | 233500 | 133 |
| 547 | 20240617 | 111700 | 13073462500 | 234500 | 234000 | 234500 | 234000 | 112 |
| 548 | 20240617 | 111600 | 13047221000 | 234000 | 234000 | 234000 | 233500 | 69 |
| 549 | 20240617 | 111500 | 13031075500 | 234500 | 233500 | 234500 | 233000 | 106 |
| 550 | 20240617 | 111400 | 13006299500 | 233500 | 233500 | 234000 | 233500 | 76 |
| 551 | 20240617 | 111300 | 12988547500 | 233500 | 233500 | 234000 | 233500 | 138 |
| 552 | 20240617 | 111200 | 12956310500 | 233500 | 233500 | 234000 | 233000 | 107 |
| 553 | 20240617 | 111100 | 12931344000 | 233500 | 233500 | 234500 | 233000 | 146 |
| 554 | 20240617 | 111000 | 12897245000 | 234000 | 235000 | 235500 | 233500 | 1618 |
| 555 | 20240617 | 110900 | 12517941000 | 235500 | 235500 | 236000 | 235000 | 247 |
| 556 | 20240617 | 110800 | 12459810000 | 236000 | 235500 | 236000 | 235000 | 284 |
| 557 | 20240617 | 110700 | 12392836500 | 235500 | 235500 | 235500 | 235000 | 236 |
| 558 | 20240617 | 110600 | 12337277500 | 235500 | 235000 | 236000 | 234500 | 1981 |
| 559 | 20240617 | 110500 | 11871494000 | 235000 | 234500 | 235000 | 234500 | 358 |
| 560 | 20240617 | 110400 | 11787411500 | 235000 | 234000 | 235000 | 234000 | 208 |
| 561 | 20240617 | 110300 | 11738624000 | 234500 | 234000 | 234500 | 233500 | 57 |
| 562 | 20240617 | 110200 | 11725286000 | 234000 | 234500 | 234500 | 234000 | 85 |
| 563 | 20240617 | 110100 | 11705387000 | 234000 | 234000 | 234500 | 233500 | 150 |
| 564 | 20240617 | 110000 | 11670239000 | 234000 | 234500 | 234500 | 234000 | 90 |
| 565 | 20240617 | 105900 | 11649168000 | 234500 | 234500 | 234500 | 233500 | 258 |
| 566 | 20240617 | 105800 | 11588783000 | 234500 | 234500 | 235000 | 234500 | 304 |
| 567 | 20240617 | 105700 | 11517490000 | 234500 | 234000 | 234500 | 233500 | 321 |
| 568 | 20240617 | 105600 | 11442256500 | 234000 | 234500 | 234500 | 234000 | 189 |
| 569 | 20240617 | 105500 | 11398012000 | 234500 | 234000 | 234500 | 234000 | 209 |
| 570 | 20240617 | 105400 | 11349042000 | 234500 | 234000 | 234500 | 234000 | 126 |
| 571 | 20240617 | 105300 | 11319544000 | 234000 | 234000 | 234000 | 233500 | 242 |
| 572 | 20240617 | 105200 | 11262925500 | 234000 | 233500 | 234000 | 233500 | 111 |
| 573 | 20240617 | 105100 | 11236972500 | 233500 | 234000 | 234000 | 233500 | 183 |
| 574 | 20240617 | 105000 | 11194205500 | 234000 | 234000 | 234000 | 233500 | 18 |
| 575 | 20240617 | 104900 | 11189997000 | 234000 | 233500 | 234000 | 233500 | 109 |
| 576 | 20240617 | 104800 | 11164518000 | 233000 | 233500 | 234000 | 233000 | 760 |
| 577 | 20240617 | 104700 | 10987330500 | 234000 | 234000 | 234500 | 234000 | 145 |
| 578 | 20240617 | 104600 | 10953366500 | 234000 | 234500 | 234500 | 234000 | 219 |
| 579 | 20240617 | 104500 | 10902087500 | 234500 | 233500 | 234500 | 233500 | 153 |
| 580 | 20240617 | 104400 | 10866288000 | 233500 | 233500 | 234000 | 233500 | 55 |
| 581 | 20240617 | 104300 | 10853421500 | 233500 | 234000 | 234500 | 233500 | 180 |
| 582 | 20240617 | 104200 | 10811315500 | 233500 | 234000 | 234000 | 233500 | 114 |
| 583 | 20240617 | 104100 | 10784658500 | 234000 | 233500 | 234000 | 233000 | 242 |
| 584 | 20240617 | 104000 | 10728055500 | 233500 | 233500 | 233500 | 233000 | 22 |
| 585 | 20240617 | 103900 | 10722923000 | 233500 | 233500 | 233500 | 233000 | 311 |
| 586 | 20240617 | 103800 | 10650419000 | 233500 | 233500 | 233500 | 233000 | 73 |
| 587 | 20240617 | 103700 | 10633376000 | 233000 | 233500 | 233500 | 233000 | 106 |
| 588 | 20240617 | 103600 | 10608629000 | 233500 | 234500 | 234500 | 233000 | 321 |
| 589 | 20240617 | 103500 | 10533564000 | 234500 | 234000 | 235000 | 234000 | 593 |
| 590 | 20240617 | 103400 | 10394523000 | 234000 | 234500 | 234500 | 234000 | 469 |
| 591 | 20240617 | 103300 | 10284563500 | 234000 | 233500 | 234000 | 233500 | 174 |
| 592 | 20240617 | 103200 | 10243869500 | 233500 | 233000 | 233500 | 233000 | 99 |
| 593 | 20240617 | 103100 | 10220755500 | 233500 | 233000 | 233500 | 232500 | 161 |
| 594 | 20240617 | 103000 | 10183235000 | 233500 | 234000 | 234500 | 232500 | 203 |
| 595 | 20240617 | 102900 | 10135842000 | 234000 | 232500 | 234500 | 232500 | 2014 |
| 596 | 20240617 | 102800 | 9665350500 | 232500 | 232500 | 232500 | 232000 | 41 |
| 597 | 20240617 | 102700 | 9655822000 | 232500 | 233000 | 233500 | 232500 | 513 |
| 598 | 20240617 | 102600 | 9536421000 | 233000 | 233000 | 233500 | 233000 | 678 |
| 599 | 20240617 | 102500 | 9378424500 | 233000 | 233000 | 233000 | 233000 | 178 |
| 600 | 20240617 | 102400 | 9336950500 | 233000 | 233000 | 233500 | 233000 | 149 |
| 601 | 20240617 | 102300 | 9302226000 | 233500 | 233500 | 233500 | 233000 | 337 |
| 602 | 20240617 | 102200 | 9223592500 | 233500 | 233000 | 233500 | 233000 | 173 |
| 603 | 20240617 | 102100 | 9183263500 | 232500 | 233000 | 233000 | 232500 | 112 |
| 604 | 20240617 | 102000 | 9157189500 | 233000 | 233000 | 233000 | 233000 | 86 |
| 605 | 20240617 | 101900 | 9137151500 | 233000 | 232500 | 233500 | 232500 | 2249 |
| 606 | 20240617 | 101800 | 8613363000 | 232500 | 232500 | 232500 | 232000 | 125 |
| 607 | 20240617 | 101700 | 8584343000 | 232500 | 231500 | 233000 | 231500 | 1094 |
| 608 | 20240617 | 101600 | 8330026500 | 232000 | 231500 | 232000 | 231500 | 67 |
| 609 | 20240617 | 101500 | 8314508000 | 231500 | 231000 | 232000 | 231000 | 130 |
| 610 | 20240617 | 101400 | 8284413500 | 231000 | 231500 | 232000 | 231000 | 194 |
| 611 | 20240617 | 101300 | 8239526500 | 232000 | 232000 | 232000 | 232000 | 66 |
| 612 | 20240617 | 101200 | 8224214500 | 232000 | 232000 | 232000 | 231500 | 156 |
| 613 | 20240617 | 101100 | 8188066000 | 231500 | 232000 | 232500 | 231500 | 275 |
| 614 | 20240617 | 101000 | 8124283500 | 232000 | 231500 | 232000 | 231500 | 32 |
| 615 | 20240617 | 100900 | 8116860500 | 231500 | 231500 | 232500 | 231500 | 157 |
| 616 | 20240617 | 100800 | 8080474500 | 231500 | 232000 | 232500 | 231500 | 122 |
| 617 | 20240617 | 100700 | 8052181500 | 232500 | 232000 | 232500 | 231500 | 58 |
| 618 | 20240617 | 100600 | 8038717000 | 232000 | 232500 | 232500 | 231500 | 121 |
| 619 | 20240617 | 100500 | 8010649000 | 232500 | 232000 | 233000 | 232000 | 1359 |
| 620 | 20240617 | 100400 | 7694620000 | 231000 | 230500 | 232000 | 230500 | 1618 |
| 621 | 20240617 | 100300 | 7319780000 | 230000 | 231000 | 231500 | 230000 | 188 |
| 622 | 20240617 | 100200 | 7276437000 | 231500 | 231000 | 231500 | 230500 | 161 |
| 623 | 20240617 | 100100 | 7239260500 | 230500 | 229500 | 231000 | 229000 | 588 |
| 624 | 20240617 | 100000 | 7103816500 | 229500 | 228500 | 230000 | 228500 | 125 |
| 625 | 20240617 | 095900 | 7075166000 | 230000 | 229000 | 230000 | 228500 | 162 |
| 626 | 20240617 | 095800 | 7038015000 | 229000 | 229500 | 229500 | 229000 | 366 |
| 627 | 20240617 | 095700 | 6954132000 | 229500 | 229500 | 230000 | 229500 | 200 |
| 628 | 20240617 | 095600 | 6908205500 | 230000 | 230500 | 230500 | 230000 | 266 |
| 629 | 20240617 | 095500 | 6846962500 | 230000 | 230500 | 230500 | 230000 | 170 |
| 630 | 20240617 | 095400 | 6807821000 | 230500 | 230500 | 231000 | 230500 | 140 |
| 631 | 20240617 | 095300 | 6775544000 | 230000 | 230000 | 230500 | 229500 | 680 |
| 632 | 20240617 | 095200 | 6618898000 | 230000 | 230000 | 230000 | 229500 | 169 |
| 633 | 20240617 | 095100 | 6580065500 | 230000 | 230000 | 230500 | 229500 | 158 |
| 634 | 20240617 | 095000 | 6543770000 | 229500 | 229500 | 229500 | 229000 | 141 |
| 635 | 20240617 | 094900 | 6511433000 | 229500 | 228000 | 229500 | 228000 | 137 |
| 636 | 20240617 | 094800 | 6480042500 | 228000 | 229500 | 230000 | 228000 | 295 |
| 637 | 20240617 | 094700 | 6412423500 | 229500 | 231000 | 231000 | 229000 | 342 |
| 638 | 20240617 | 094600 | 6333958500 | 229000 | 231000 | 231000 | 229000 | 984 |
| 639 | 20240617 | 094500 | 6107404000 | 231000 | 231500 | 231500 | 230000 | 454 |
| 640 | 20240617 | 094400 | 6002842000 | 231500 | 229500 | 232000 | 229500 | 3843 |
| 641 | 20240617 | 094300 | 5117769000 | 229500 | 229500 | 230000 | 229500 | 166 |
| 642 | 20240617 | 094200 | 5079647000 | 229500 | 230000 | 230000 | 229000 | 372 |
| 643 | 20240617 | 094100 | 4994229000 | 230000 | 229000 | 230000 | 228500 | 330 |
| 644 | 20240617 | 094000 | 4918616000 | 229000 | 227500 | 229000 | 227500 | 120 |
| 645 | 20240617 | 093900 | 4891251000 | 228000 | 228000 | 230000 | 227000 | 2415 |
| 646 | 20240617 | 093800 | 4338310500 | 227500 | 227500 | 227500 | 227500 | 132 |
| 647 | 20240617 | 093700 | 4308280500 | 227500 | 228000 | 228000 | 227000 | 111 |
| 648 | 20240617 | 093600 | 4283028000 | 227500 | 226000 | 227500 | 225500 | 174 |
| 649 | 20240617 | 093500 | 4243606000 | 226000 | 226000 | 226500 | 225500 | 163 |
| 650 | 20240617 | 093400 | 4206811000 | 226500 | 226000 | 226500 | 225500 | 152 |
| 651 | 20240617 | 093300 | 4172472000 | 226500 | 227000 | 227500 | 226000 | 155 |
| 652 | 20240617 | 093200 | 4137314500 | 228500 | 228000 | 228500 | 227000 | 96 |
| 653 | 20240617 | 093100 | 4115458000 | 228000 | 228000 | 228500 | 228000 | 153 |
| 654 | 20240617 | 093000 | 4080571500 | 228000 | 227500 | 228500 | 227000 | 471 |
| 655 | 20240617 | 092900 | 3973280000 | 227500 | 228000 | 228000 | 227000 | 102 |
| 656 | 20240617 | 092800 | 3950082000 | 228000 | 226500 | 228000 | 226500 | 341 |
| 657 | 20240617 | 092700 | 3872520500 | 226500 | 227000 | 227000 | 226000 | 158 |
| 658 | 20240617 | 092600 | 3836708500 | 226500 | 226500 | 227500 | 226000 | 309 |
| 659 | 20240617 | 092500 | 3766654500 | 226500 | 227000 | 227000 | 226000 | 178 |
| 660 | 20240617 | 092400 | 3726354000 | 227000 | 226500 | 227000 | 226500 | 264 |
| 661 | 20240617 | 092300 | 3666486500 | 227000 | 225000 | 227000 | 225000 | 103 |
| 662 | 20240617 | 092200 | 3643213000 | 225000 | 224500 | 225000 | 224500 | 309 |
| 663 | 20240617 | 092100 | 3573736500 | 224000 | 224000 | 224500 | 223500 | 118 |
| 664 | 20240617 | 092000 | 3547307500 | 224000 | 223500 | 224500 | 223500 | 173 |
| 665 | 20240617 | 091900 | 3508562000 | 223500 | 223500 | 224500 | 223500 | 148 |
| 666 | 20240617 | 091800 | 3475427500 | 224500 | 224500 | 225000 | 223500 | 735 |
| 667 | 20240617 | 091700 | 3310537500 | 224500 | 226000 | 226000 | 224500 | 321 |
| 668 | 20240617 | 091600 | 3238260500 | 226000 | 224500 | 226000 | 224500 | 148 |
| 669 | 20240617 | 091500 | 3204888000 | 224500 | 228000 | 228000 | 224500 | 1643 |
| 670 | 20240617 | 091400 | 2832970500 | 227500 | 227500 | 228500 | 227500 | 348 |
| 671 | 20240617 | 091300 | 2753652500 | 227500 | 228000 | 228000 | 227500 | 396 |
| 672 | 20240617 | 091200 | 2663476500 | 227500 | 227500 | 229500 | 227500 | 1070 |
| 673 | 20240617 | 091100 | 2419012500 | 228000 | 227000 | 228000 | 227000 | 282 |
| 674 | 20240617 | 091000 | 2354836000 | 227000 | 227500 | 228000 | 226000 | 757 |
| 675 | 20240617 | 090900 | 2182782500 | 228000 | 226500 | 228500 | 226500 | 2674 |
| 676 | 20240617 | 090800 | 1573549500 | 226500 | 225000 | 227000 | 225000 | 553 |
| 677 | 20240617 | 090700 | 1448358500 | 225000 | 225000 | 225500 | 224500 | 929 |
| 678 | 20240617 | 090600 | 1239015000 | 224500 | 224000 | 225000 | 224000 | 277 |
| 679 | 20240617 | 090500 | 1176854500 | 224000 | 224500 | 225500 | 223500 | 1203 |
| 680 | 20240617 | 090400 | 907116000 | 225500 | 224000 | 225500 | 224000 | 727 |
| 681 | 20240617 | 090300 | 743694500 | 224500 | 224000 | 224500 | 223000 | 357 |
| 682 | 20240617 | 090200 | 663785500 | 224000 | 224500 | 224500 | 222500 | 1016 |
| 683 | 20240617 | 090100 | 436880000 | 224500 | 222500 | 224500 | 222500 | 987 |
| 684 | 20240617 | 090000 | 216366500 | 222500 | 222000 | 222500 | 221000 | 968 |