42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 205700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 3 | 20240618 | 205600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 4 | 20240618 | 205500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 5 | 20240618 | 205400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 6 | 20240618 | 205300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 7 | 20240618 | 205200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 8 | 20240618 | 205100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 9 | 20240618 | 205000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 10 | 20240618 | 204900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 11 | 20240618 | 204800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 12 | 20240618 | 204700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 13 | 20240618 | 204600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 14 | 20240618 | 204500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 15 | 20240618 | 204400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 16 | 20240618 | 204300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 17 | 20240618 | 204200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 18 | 20240618 | 204100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 19 | 20240618 | 204000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 20 | 20240618 | 203900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 21 | 20240618 | 203800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 22 | 20240618 | 203700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 23 | 20240618 | 203600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 24 | 20240618 | 203500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 25 | 20240618 | 203400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 26 | 20240618 | 203300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 27 | 20240618 | 203200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 28 | 20240618 | 203100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 29 | 20240618 | 203000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 30 | 20240618 | 202900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 31 | 20240618 | 202800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 32 | 20240618 | 202700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 33 | 20240618 | 202600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 34 | 20240618 | 202500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 35 | 20240618 | 202400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 36 | 20240618 | 202300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 37 | 20240618 | 202200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 38 | 20240618 | 202100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 39 | 20240618 | 202000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 40 | 20240618 | 201900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 41 | 20240618 | 201800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 42 | 20240618 | 201700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 43 | 20240618 | 201600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 44 | 20240618 | 201500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 45 | 20240618 | 201400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 46 | 20240618 | 201300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 47 | 20240618 | 201200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 48 | 20240618 | 201100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 49 | 20240618 | 201000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 50 | 20240618 | 200900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 51 | 20240618 | 200800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 52 | 20240618 | 200700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 53 | 20240618 | 200600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 54 | 20240618 | 200500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 55 | 20240618 | 200400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 56 | 20240618 | 200300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 57 | 20240618 | 200200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 58 | 20240618 | 200100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 59 | 20240618 | 200000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 60 | 20240618 | 195900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 61 | 20240618 | 195800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 62 | 20240618 | 195700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 63 | 20240618 | 195600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 64 | 20240618 | 195500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 65 | 20240618 | 195400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 66 | 20240618 | 195300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 67 | 20240618 | 195200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 68 | 20240618 | 195100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 69 | 20240618 | 195000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 70 | 20240618 | 194900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 71 | 20240618 | 194800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 72 | 20240618 | 194700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 73 | 20240618 | 194600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 74 | 20240618 | 194500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 75 | 20240618 | 194400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 76 | 20240618 | 194300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 77 | 20240618 | 194200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 78 | 20240618 | 194100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 79 | 20240618 | 194000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 80 | 20240618 | 193900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 81 | 20240618 | 193800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 82 | 20240618 | 193700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 83 | 20240618 | 193600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 84 | 20240618 | 193500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 85 | 20240618 | 193400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 86 | 20240618 | 193300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 87 | 20240618 | 193200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 88 | 20240618 | 193100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 89 | 20240618 | 193000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 90 | 20240618 | 192900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 91 | 20240618 | 192800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 92 | 20240618 | 192700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 93 | 20240618 | 192600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 94 | 20240618 | 192500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 95 | 20240618 | 192400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 96 | 20240618 | 192300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 97 | 20240618 | 192200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 98 | 20240618 | 192100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 99 | 20240618 | 192000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 100 | 20240618 | 191900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 101 | 20240618 | 191800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 102 | 20240618 | 191700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 103 | 20240618 | 191600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 104 | 20240618 | 191500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 105 | 20240618 | 191400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 106 | 20240618 | 191300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 107 | 20240618 | 191200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 108 | 20240618 | 191100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 109 | 20240618 | 191000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 110 | 20240618 | 190900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 111 | 20240618 | 190800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 112 | 20240618 | 190700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 113 | 20240618 | 190600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 114 | 20240618 | 190500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 115 | 20240618 | 190400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 116 | 20240618 | 190300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 117 | 20240618 | 190200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 118 | 20240618 | 190100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 119 | 20240618 | 190000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 120 | 20240618 | 185900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 121 | 20240618 | 185800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 122 | 20240618 | 185700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 123 | 20240618 | 185600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 124 | 20240618 | 185500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 125 | 20240618 | 185400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 126 | 20240618 | 185300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 127 | 20240618 | 185200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 128 | 20240618 | 185100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 129 | 20240618 | 185000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 130 | 20240618 | 184900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 131 | 20240618 | 184800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 132 | 20240618 | 184700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 133 | 20240618 | 184600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 134 | 20240618 | 184500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 135 | 20240618 | 184400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 136 | 20240618 | 184300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 137 | 20240618 | 184200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 138 | 20240618 | 184100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 139 | 20240618 | 184000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 140 | 20240618 | 183900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 141 | 20240618 | 183800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 142 | 20240618 | 183700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 143 | 20240618 | 183600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 144 | 20240618 | 183500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 145 | 20240618 | 183400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 146 | 20240618 | 183300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 147 | 20240618 | 183200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 148 | 20240618 | 183100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 149 | 20240618 | 183000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 150 | 20240618 | 182900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 151 | 20240618 | 182800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 152 | 20240618 | 182700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 153 | 20240618 | 182600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 154 | 20240618 | 182500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 155 | 20240618 | 182400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 156 | 20240618 | 182300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 157 | 20240618 | 182200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 158 | 20240618 | 182100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 159 | 20240618 | 182000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 160 | 20240618 | 181900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 161 | 20240618 | 181800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 162 | 20240618 | 181700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 163 | 20240618 | 181600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 164 | 20240618 | 181500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 165 | 20240618 | 181400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 166 | 20240618 | 181300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 167 | 20240618 | 181200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 168 | 20240618 | 181100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 169 | 20240618 | 181000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 170 | 20240618 | 180900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 171 | 20240618 | 180800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 172 | 20240618 | 180700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 173 | 20240618 | 180600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 174 | 20240618 | 180500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 175 | 20240618 | 180400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 176 | 20240618 | 180300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 177 | 20240618 | 180200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 178 | 20240618 | 180100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 179 | 20240618 | 180000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 180 | 20240618 | 175900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 181 | 20240618 | 175800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 182 | 20240618 | 175700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 183 | 20240618 | 175600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 184 | 20240618 | 175500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 185 | 20240618 | 175400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 186 | 20240618 | 175300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 187 | 20240618 | 175200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 188 | 20240618 | 175100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 189 | 20240618 | 175000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 190 | 20240618 | 174900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 191 | 20240618 | 174800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 192 | 20240618 | 174700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 193 | 20240618 | 174600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 194 | 20240618 | 174500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 195 | 20240618 | 174400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 196 | 20240618 | 174300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 197 | 20240618 | 174200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 198 | 20240618 | 174100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 199 | 20240618 | 174000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 200 | 20240618 | 173900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 201 | 20240618 | 173800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 202 | 20240618 | 173700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 203 | 20240618 | 173600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 204 | 20240618 | 173500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 205 | 20240618 | 173400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 206 | 20240618 | 173300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 207 | 20240618 | 173200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 208 | 20240618 | 173100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 209 | 20240618 | 173000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 210 | 20240618 | 172900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 211 | 20240618 | 172800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 212 | 20240618 | 172700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 213 | 20240618 | 172600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 214 | 20240618 | 172500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 215 | 20240618 | 172400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 216 | 20240618 | 172300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 217 | 20240618 | 172200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 218 | 20240618 | 172100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 219 | 20240618 | 172000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 220 | 20240618 | 171900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 221 | 20240618 | 171800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 222 | 20240618 | 171700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 223 | 20240618 | 171600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 224 | 20240618 | 171500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 225 | 20240618 | 171400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 226 | 20240618 | 171300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 227 | 20240618 | 171200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 228 | 20240618 | 171100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 229 | 20240618 | 171000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 230 | 20240618 | 170900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 231 | 20240618 | 170800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 232 | 20240618 | 170700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 233 | 20240618 | 170600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 234 | 20240618 | 170500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 235 | 20240618 | 170400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 236 | 20240618 | 170300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 237 | 20240618 | 170200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 238 | 20240618 | 170100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 239 | 20240618 | 170000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 240 | 20240618 | 165900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 241 | 20240618 | 165800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 242 | 20240618 | 165700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 243 | 20240618 | 165600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 244 | 20240618 | 165500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 245 | 20240618 | 165400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 246 | 20240618 | 165300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 247 | 20240618 | 165200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 248 | 20240618 | 165100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 249 | 20240618 | 165000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 250 | 20240618 | 164900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 251 | 20240618 | 164800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 252 | 20240618 | 164700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 253 | 20240618 | 164600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 254 | 20240618 | 164500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 255 | 20240618 | 164400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 256 | 20240618 | 164300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 257 | 20240618 | 164200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 258 | 20240618 | 164100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 259 | 20240618 | 164000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 260 | 20240618 | 163900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 261 | 20240618 | 163800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 262 | 20240618 | 163700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 263 | 20240618 | 163600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 264 | 20240618 | 163500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 265 | 20240618 | 163400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 266 | 20240618 | 163300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 267 | 20240618 | 163200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 268 | 20240618 | 163100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 269 | 20240618 | 163000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 270 | 20240618 | 162900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 271 | 20240618 | 162800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 272 | 20240618 | 162700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 273 | 20240618 | 162600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 274 | 20240618 | 162500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 275 | 20240618 | 162400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 276 | 20240618 | 162300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 277 | 20240618 | 162200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 278 | 20240618 | 162100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 279 | 20240618 | 162000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 280 | 20240618 | 161900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 281 | 20240618 | 161800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 282 | 20240618 | 161700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 283 | 20240618 | 161600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 284 | 20240618 | 161500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 285 | 20240618 | 161400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 286 | 20240618 | 161300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 287 | 20240618 | 161200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 288 | 20240618 | 161100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 289 | 20240618 | 161000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 290 | 20240618 | 160900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 291 | 20240618 | 160800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 292 | 20240618 | 160700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 293 | 20240618 | 160600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 294 | 20240618 | 160500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 295 | 20240618 | 160400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 296 | 20240618 | 160300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 297 | 20240618 | 160200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 298 | 20240618 | 160100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 299 | 20240618 | 160000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 300 | 20240618 | 155900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 301 | 20240618 | 155800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 302 | 20240618 | 155700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 303 | 20240618 | 155600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 304 | 20240618 | 155500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 305 | 20240618 | 155400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 306 | 20240618 | 155300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 307 | 20240618 | 155200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 308 | 20240618 | 155100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 309 | 20240618 | 155000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 310 | 20240618 | 154900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 311 | 20240618 | 154800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 312 | 20240618 | 154700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 313 | 20240618 | 154600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 314 | 20240618 | 154500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 315 | 20240618 | 154400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 316 | 20240618 | 154300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 317 | 20240618 | 154200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 318 | 20240618 | 154100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 319 | 20240618 | 154000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 320 | 20240618 | 153900 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 321 | 20240618 | 153800 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 322 | 20240618 | 153700 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 323 | 20240618 | 153600 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 324 | 20240618 | 153500 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 325 | 20240618 | 153400 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 326 | 20240618 | 153300 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 327 | 20240618 | 153200 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 328 | 20240618 | 153100 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 329 | 20240618 | 153000 | 117471426500 | 389500 | 389500 | 389500 | 389500 | 3667 |
| 330 | 20240618 | 152900 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 331 | 20240618 | 152800 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 332 | 20240618 | 152700 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 333 | 20240618 | 152600 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 334 | 20240618 | 152500 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 335 | 20240618 | 152400 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 336 | 20240618 | 152300 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 337 | 20240618 | 152200 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 338 | 20240618 | 152100 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 339 | 20240618 | 152000 | 116043130000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 340 | 20240618 | 151900 | 116043130000 | 391500 | 390000 | 391500 | 389500 | 842 |
| 341 | 20240618 | 151800 | 115714240500 | 390000 | 390000 | 390000 | 389500 | 565 |
| 342 | 20240618 | 151700 | 115494010500 | 390000 | 389500 | 390000 | 389500 | 223 |
| 343 | 20240618 | 151600 | 115407102500 | 390000 | 390000 | 390000 | 389000 | 645 |
| 344 | 20240618 | 151500 | 115155768000 | 389500 | 389000 | 390000 | 388500 | 402 |
| 345 | 20240618 | 151400 | 114999349000 | 389000 | 390500 | 390500 | 388500 | 1184 |
| 346 | 20240618 | 151300 | 114538331000 | 390000 | 390000 | 390500 | 389500 | 416 |
| 347 | 20240618 | 151200 | 114375926500 | 390000 | 389500 | 390000 | 389500 | 1099 |
| 348 | 20240618 | 151100 | 113947572000 | 389500 | 390500 | 391000 | 389000 | 1521 |
| 349 | 20240618 | 151000 | 113354983000 | 390500 | 389500 | 391000 | 389500 | 300 |
| 350 | 20240618 | 150900 | 113238010000 | 389500 | 392000 | 392000 | 389000 | 1381 |
| 351 | 20240618 | 150800 | 112698362500 | 392000 | 391000 | 392000 | 390500 | 676 |
| 352 | 20240618 | 150700 | 112433719500 | 390500 | 391000 | 391500 | 390500 | 557 |
| 353 | 20240618 | 150600 | 112215975500 | 391000 | 389500 | 391000 | 389500 | 456 |
| 354 | 20240618 | 150500 | 112037971500 | 389500 | 389000 | 389500 | 388000 | 1087 |
| 355 | 20240618 | 150400 | 111615430000 | 388500 | 390500 | 391000 | 388500 | 4213 |
| 356 | 20240618 | 150300 | 109973617000 | 390500 | 390500 | 391000 | 390500 | 312 |
| 357 | 20240618 | 150200 | 109851758000 | 390500 | 390500 | 391000 | 390500 | 396 |
| 358 | 20240618 | 150100 | 109697051000 | 390500 | 390500 | 391000 | 390000 | 383 |
| 359 | 20240618 | 150000 | 109547534500 | 390500 | 391000 | 391500 | 390000 | 1272 |
| 360 | 20240618 | 145900 | 109050548000 | 391000 | 391500 | 392000 | 390500 | 1148 |
| 361 | 20240618 | 145800 | 108601513500 | 392000 | 392000 | 392500 | 391500 | 458 |
| 362 | 20240618 | 145700 | 108422021500 | 392000 | 392500 | 393000 | 391500 | 501 |
| 363 | 20240618 | 145600 | 108225532000 | 393000 | 393000 | 393000 | 392500 | 254 |
| 364 | 20240618 | 145500 | 108125746000 | 392500 | 391500 | 393000 | 391500 | 457 |
| 365 | 20240618 | 145400 | 107946405500 | 391500 | 390500 | 391500 | 390500 | 766 |
| 366 | 20240618 | 145300 | 107646895500 | 390500 | 392000 | 392500 | 390000 | 2577 |
| 367 | 20240618 | 145200 | 106639831500 | 392000 | 393000 | 393500 | 392000 | 1544 |
| 368 | 20240618 | 145100 | 106033774500 | 393000 | 394000 | 394000 | 393000 | 655 |
| 369 | 20240618 | 145000 | 105776110500 | 393500 | 393500 | 394000 | 393500 | 387 |
| 370 | 20240618 | 144900 | 105623681500 | 393500 | 393500 | 394000 | 393500 | 179 |
| 371 | 20240618 | 144800 | 105553223000 | 394000 | 394000 | 394000 | 393500 | 173 |
| 372 | 20240618 | 144700 | 105485126000 | 393500 | 393000 | 394000 | 393000 | 398 |
| 373 | 20240618 | 144600 | 105328608500 | 393000 | 393000 | 393500 | 393000 | 338 |
| 374 | 20240618 | 144500 | 105195741500 | 393000 | 394000 | 394000 | 393000 | 910 |
| 375 | 20240618 | 144400 | 104838030000 | 393500 | 394500 | 395000 | 393500 | 1243 |
| 376 | 20240618 | 144300 | 104348466500 | 394500 | 395000 | 395000 | 394500 | 156 |
| 377 | 20240618 | 144200 | 104286901000 | 394500 | 395000 | 395500 | 394500 | 322 |
| 378 | 20240618 | 144100 | 104159762000 | 395000 | 396000 | 396000 | 395000 | 1698 |
| 379 | 20240618 | 144000 | 103488656500 | 395500 | 396000 | 396500 | 395500 | 185 |
| 380 | 20240618 | 143900 | 103415410500 | 396000 | 395500 | 396500 | 395500 | 96 |
| 381 | 20240618 | 143800 | 103377389500 | 396000 | 396000 | 396500 | 395500 | 273 |
| 382 | 20240618 | 143700 | 103269296500 | 396000 | 396500 | 396500 | 395500 | 201 |
| 383 | 20240618 | 143600 | 103189690000 | 396000 | 396000 | 396500 | 395500 | 230 |
| 384 | 20240618 | 143500 | 103098648000 | 396000 | 397000 | 397000 | 395500 | 271 |
| 385 | 20240618 | 143400 | 102991358000 | 396000 | 397000 | 397500 | 396000 | 1050 |
| 386 | 20240618 | 143300 | 102574756000 | 397500 | 397000 | 397500 | 397000 | 141 |
| 387 | 20240618 | 143200 | 102518743500 | 397500 | 397000 | 397500 | 397000 | 123 |
| 388 | 20240618 | 143100 | 102469906000 | 397500 | 397000 | 397500 | 397000 | 283 |
| 389 | 20240618 | 143000 | 102357521500 | 397000 | 396500 | 397500 | 396500 | 160 |
| 390 | 20240618 | 142900 | 102293988000 | 397000 | 397000 | 397000 | 396500 | 139 |
| 391 | 20240618 | 142800 | 102238849500 | 396500 | 396500 | 397500 | 396500 | 205 |
| 392 | 20240618 | 142700 | 102157461500 | 396500 | 396500 | 397000 | 396500 | 133 |
| 393 | 20240618 | 142600 | 102104701500 | 396500 | 397000 | 397500 | 396500 | 199 |
| 394 | 20240618 | 142500 | 102025687500 | 397000 | 397000 | 398000 | 396500 | 249 |
| 395 | 20240618 | 142400 | 101926786000 | 396500 | 397000 | 397500 | 396500 | 153 |
| 396 | 20240618 | 142300 | 101866062000 | 397500 | 398000 | 398000 | 396500 | 218 |
| 397 | 20240618 | 142200 | 101779502500 | 397500 | 397500 | 398500 | 397000 | 526 |
| 398 | 20240618 | 142100 | 101570331000 | 397500 | 397000 | 397500 | 396500 | 588 |
| 399 | 20240618 | 142000 | 101336920500 | 397000 | 396000 | 397000 | 395500 | 377 |
| 400 | 20240618 | 141900 | 101187586500 | 396000 | 395500 | 396000 | 395500 | 94 |
| 401 | 20240618 | 141800 | 101150402000 | 395500 | 395500 | 396000 | 395500 | 256 |
| 402 | 20240618 | 141700 | 101049138000 | 395500 | 395500 | 396000 | 395000 | 451 |
| 403 | 20240618 | 141600 | 100870769000 | 395500 | 396000 | 396500 | 395500 | 488 |
| 404 | 20240618 | 141500 | 100677635000 | 396000 | 396500 | 396500 | 396000 | 242 |
| 405 | 20240618 | 141400 | 100581789500 | 396000 | 396500 | 396500 | 396000 | 79 |
| 406 | 20240618 | 141300 | 100550495000 | 396000 | 396000 | 397000 | 396000 | 177 |
| 407 | 20240618 | 141200 | 100480364000 | 396000 | 396000 | 396000 | 395500 | 255 |
| 408 | 20240618 | 141100 | 100379416500 | 395500 | 395000 | 395500 | 395000 | 500 |
| 409 | 20240618 | 141000 | 100181843500 | 395000 | 395500 | 395500 | 395000 | 287 |
| 410 | 20240618 | 140900 | 100068443000 | 395500 | 395500 | 396500 | 395000 | 905 |
| 411 | 20240618 | 140800 | 99710468500 | 396000 | 397000 | 397500 | 396000 | 1369 |
| 412 | 20240618 | 140700 | 99167877000 | 397000 | 397000 | 397500 | 397000 | 110 |
| 413 | 20240618 | 140600 | 99124194500 | 397000 | 397000 | 397500 | 397000 | 123 |
| 414 | 20240618 | 140500 | 99075340500 | 397000 | 397000 | 397500 | 396500 | 259 |
| 415 | 20240618 | 140400 | 98972475000 | 397000 | 396500 | 397500 | 396000 | 357 |
| 416 | 20240618 | 140300 | 98830890000 | 396500 | 397500 | 397500 | 396000 | 1441 |
| 417 | 20240618 | 140200 | 98259480000 | 397500 | 397000 | 397500 | 397000 | 141 |
| 418 | 20240618 | 140100 | 98203487500 | 397000 | 397500 | 398000 | 396500 | 427 |
| 419 | 20240618 | 140000 | 98033898000 | 398000 | 398000 | 398500 | 397500 | 235 |
| 420 | 20240618 | 135900 | 97940377500 | 397500 | 397500 | 398000 | 397500 | 322 |
| 421 | 20240618 | 135800 | 97812246500 | 397500 | 397500 | 398500 | 397000 | 363 |
| 422 | 20240618 | 135700 | 97667882500 | 397000 | 396500 | 397000 | 396500 | 553 |
| 423 | 20240618 | 135600 | 97448474000 | 396500 | 396500 | 397000 | 396500 | 730 |
| 424 | 20240618 | 135500 | 97158971500 | 397000 | 397000 | 397500 | 396500 | 1037 |
| 425 | 20240618 | 135400 | 96747316500 | 397500 | 398000 | 398000 | 397000 | 762 |
| 426 | 20240618 | 135300 | 96444481500 | 398000 | 398500 | 398500 | 397500 | 589 |
| 427 | 20240618 | 135200 | 96210008500 | 398500 | 398500 | 399000 | 398000 | 391 |
| 428 | 20240618 | 135100 | 96054191500 | 398000 | 398000 | 398500 | 398000 | 358 |
| 429 | 20240618 | 135000 | 95911659500 | 398000 | 399000 | 400000 | 398000 | 1297 |
| 430 | 20240618 | 134900 | 95394194500 | 399500 | 400000 | 400000 | 399000 | 421 |
| 431 | 20240618 | 134800 | 95225995500 | 399500 | 399500 | 400000 | 399500 | 125 |
| 432 | 20240618 | 134700 | 95176025000 | 399500 | 399500 | 400000 | 399500 | 111 |
| 433 | 20240618 | 134600 | 95131669000 | 400000 | 400000 | 400000 | 399500 | 52 |
| 434 | 20240618 | 134500 | 95110877500 | 400000 | 400000 | 400000 | 399500 | 100 |
| 435 | 20240618 | 134400 | 95070891000 | 399500 | 400000 | 400000 | 399500 | 79 |
| 436 | 20240618 | 134300 | 95039320000 | 399500 | 400000 | 400000 | 399500 | 370 |
| 437 | 20240618 | 134200 | 94891449000 | 399500 | 399500 | 400000 | 399500 | 137 |
| 438 | 20240618 | 134100 | 94836684000 | 400000 | 399500 | 400000 | 399500 | 401 |
| 439 | 20240618 | 134000 | 94676460000 | 399500 | 400000 | 400500 | 399500 | 337 |
| 440 | 20240618 | 133900 | 94541704000 | 400000 | 401000 | 401000 | 400000 | 629 |
| 441 | 20240618 | 133800 | 94289962500 | 400500 | 401000 | 401000 | 400500 | 177 |
| 442 | 20240618 | 133700 | 94219064500 | 400500 | 400500 | 401000 | 400500 | 332 |
| 443 | 20240618 | 133600 | 94086095500 | 400500 | 400500 | 401000 | 400500 | 241 |
| 444 | 20240618 | 133500 | 93989553000 | 400500 | 401000 | 401000 | 400500 | 309 |
| 445 | 20240618 | 133400 | 93865648000 | 401000 | 401000 | 401500 | 401000 | 147 |
| 446 | 20240618 | 133300 | 93806685000 | 401000 | 401000 | 402000 | 401000 | 327 |
| 447 | 20240618 | 133200 | 93675341500 | 401000 | 401000 | 401500 | 401000 | 198 |
| 448 | 20240618 | 133100 | 93595936500 | 401000 | 401500 | 402000 | 401000 | 448 |
| 449 | 20240618 | 133000 | 93416109500 | 401500 | 401500 | 402000 | 401500 | 505 |
| 450 | 20240618 | 132900 | 93213115000 | 401500 | 402000 | 402000 | 401500 | 119 |
| 451 | 20240618 | 132800 | 93165293500 | 401500 | 401500 | 402000 | 401500 | 299 |
| 452 | 20240618 | 132700 | 93045190000 | 402000 | 402000 | 402000 | 401500 | 96 |
| 453 | 20240618 | 132600 | 93006624000 | 401500 | 400500 | 402000 | 400500 | 289 |
| 454 | 20240618 | 132500 | 92890608000 | 401000 | 400500 | 401000 | 400500 | 666 |
| 455 | 20240618 | 132400 | 92623580500 | 400500 | 400500 | 401000 | 400500 | 103 |
| 456 | 20240618 | 132300 | 92582308500 | 400500 | 400500 | 400500 | 400000 | 213 |
| 457 | 20240618 | 132200 | 92497010000 | 400500 | 400500 | 401000 | 400500 | 294 |
| 458 | 20240618 | 132100 | 92379222500 | 400500 | 400500 | 401000 | 400500 | 81 |
| 459 | 20240618 | 132000 | 92346762500 | 400500 | 401000 | 401000 | 400500 | 140 |
| 460 | 20240618 | 131900 | 92290678000 | 401000 | 400500 | 401000 | 400000 | 438 |
| 461 | 20240618 | 131800 | 92115246000 | 400500 | 399500 | 400500 | 399500 | 516 |
| 462 | 20240618 | 131700 | 91908864000 | 399500 | 399500 | 400000 | 399000 | 133 |
| 463 | 20240618 | 131600 | 91855728000 | 399500 | 400000 | 400000 | 399500 | 302 |
| 464 | 20240618 | 131500 | 91735059000 | 399500 | 399500 | 400000 | 399500 | 122 |
| 465 | 20240618 | 131400 | 91686294500 | 399500 | 400000 | 400000 | 399000 | 477 |
| 466 | 20240618 | 131300 | 91495745500 | 400000 | 400000 | 400500 | 399500 | 317 |
| 467 | 20240618 | 131200 | 91368969500 | 400000 | 400500 | 401000 | 400000 | 753 |
| 468 | 20240618 | 131100 | 91067485000 | 401000 | 400500 | 401000 | 400500 | 175 |
| 469 | 20240618 | 131000 | 90997375000 | 400500 | 400500 | 401000 | 400500 | 119 |
| 470 | 20240618 | 130900 | 90949701500 | 400500 | 401000 | 401500 | 400500 | 758 |
| 471 | 20240618 | 130800 | 90645839500 | 401000 | 401500 | 401500 | 401000 | 113 |
| 472 | 20240618 | 130700 | 90600497000 | 401500 | 401500 | 401500 | 401000 | 248 |
| 473 | 20240618 | 130600 | 90500943000 | 401000 | 401500 | 401500 | 401000 | 301 |
| 474 | 20240618 | 130500 | 90380116500 | 401500 | 402000 | 402500 | 401000 | 231 |
| 475 | 20240618 | 130400 | 90287329000 | 402000 | 402500 | 403000 | 401500 | 584 |
| 476 | 20240618 | 130300 | 90052572500 | 403000 | 401000 | 404000 | 401000 | 865 |
| 477 | 20240618 | 130200 | 89704266500 | 401000 | 400500 | 401500 | 400500 | 314 |
| 478 | 20240618 | 130100 | 89578352500 | 400500 | 401000 | 401500 | 400500 | 474 |
| 479 | 20240618 | 130000 | 89388400500 | 401500 | 401500 | 402000 | 401000 | 238 |
| 480 | 20240618 | 125900 | 89292934000 | 401500 | 401500 | 402000 | 401000 | 279 |
| 481 | 20240618 | 125800 | 89180883500 | 402000 | 402000 | 402000 | 401500 | 139 |
| 482 | 20240618 | 125700 | 89125043000 | 402000 | 403000 | 403000 | 400500 | 1797 |
| 483 | 20240618 | 125600 | 88403566000 | 402500 | 402500 | 403000 | 402500 | 397 |
| 484 | 20240618 | 125500 | 88243724000 | 403000 | 404000 | 404000 | 402500 | 873 |
| 485 | 20240618 | 125400 | 87891683500 | 403500 | 404000 | 404500 | 403000 | 877 |
| 486 | 20240618 | 125300 | 87537667000 | 403000 | 404500 | 405000 | 403000 | 2918 |
| 487 | 20240618 | 125200 | 86358076500 | 404500 | 404000 | 405000 | 404000 | 2546 |
| 488 | 20240618 | 125100 | 85328052000 | 404500 | 404500 | 404500 | 404000 | 856 |
| 489 | 20240618 | 125000 | 84981886000 | 404000 | 403500 | 404500 | 403500 | 1070 |
| 490 | 20240618 | 124900 | 84549685500 | 404000 | 404500 | 404500 | 403500 | 1644 |
| 491 | 20240618 | 124800 | 83885268000 | 404000 | 402500 | 404500 | 402500 | 5566 |
| 492 | 20240618 | 124700 | 81639701500 | 402500 | 402000 | 403000 | 402000 | 2250 |
| 493 | 20240618 | 124600 | 80733907500 | 402500 | 401500 | 402500 | 401500 | 610 |
| 494 | 20240618 | 124500 | 80488723500 | 402000 | 402000 | 402500 | 401000 | 1257 |
| 495 | 20240618 | 124400 | 79983582000 | 402000 | 400000 | 402000 | 400000 | 789 |
| 496 | 20240618 | 124300 | 79667054500 | 400000 | 400000 | 401000 | 400000 | 185 |
| 497 | 20240618 | 124200 | 79592960000 | 400500 | 400500 | 401000 | 399500 | 884 |
| 498 | 20240618 | 124100 | 79239103000 | 400500 | 401000 | 401000 | 400000 | 692 |
| 499 | 20240618 | 124000 | 78961917500 | 401000 | 402000 | 402000 | 401000 | 1161 |
| 500 | 20240618 | 123900 | 78495795500 | 402000 | 401000 | 402500 | 401000 | 2766 |
| 501 | 20240618 | 123800 | 77383988000 | 401500 | 401000 | 401500 | 401000 | 1316 |
| 502 | 20240618 | 123700 | 76855631500 | 401500 | 401000 | 401500 | 400500 | 2343 |
| 503 | 20240618 | 123600 | 75915376500 | 401000 | 401000 | 401000 | 400000 | 1379 |
| 504 | 20240618 | 123500 | 75362946000 | 400500 | 401000 | 401000 | 400500 | 984 |
| 505 | 20240618 | 123400 | 74968524000 | 401000 | 401000 | 401000 | 400500 | 280 |
| 506 | 20240618 | 123300 | 74856309500 | 400500 | 401000 | 401000 | 400500 | 589 |
| 507 | 20240618 | 123200 | 74620150000 | 401000 | 400500 | 401000 | 400000 | 1890 |
| 508 | 20240618 | 123100 | 73862877500 | 400500 | 399500 | 400500 | 399000 | 5321 |
| 509 | 20240618 | 123000 | 71734964000 | 399000 | 399000 | 399500 | 399000 | 214 |
| 510 | 20240618 | 122900 | 71649496500 | 399000 | 399000 | 399500 | 399000 | 81 |
| 511 | 20240618 | 122800 | 71617150500 | 399000 | 399500 | 399500 | 399000 | 176 |
| 512 | 20240618 | 122700 | 71546920500 | 399500 | 399000 | 399500 | 399000 | 67 |
| 513 | 20240618 | 122600 | 71520181000 | 399000 | 398500 | 399000 | 398500 | 754 |
| 514 | 20240618 | 122500 | 71219362500 | 398500 | 398000 | 399000 | 398000 | 216 |
| 515 | 20240618 | 122400 | 71133296500 | 398500 | 398500 | 398500 | 398000 | 91 |
| 516 | 20240618 | 122300 | 71097040000 | 398000 | 398000 | 398500 | 398000 | 284 |
| 517 | 20240618 | 122200 | 70983979500 | 398000 | 398000 | 398500 | 398000 | 251 |
| 518 | 20240618 | 122100 | 70884029500 | 398500 | 398500 | 398500 | 398000 | 100 |
| 519 | 20240618 | 122000 | 70844217000 | 398500 | 398500 | 398500 | 398000 | 327 |
| 520 | 20240618 | 121900 | 70714023500 | 398500 | 398000 | 398500 | 398000 | 175 |
| 521 | 20240618 | 121800 | 70644294000 | 398500 | 398000 | 398500 | 398000 | 74 |
| 522 | 20240618 | 121700 | 70614823000 | 398500 | 398000 | 398500 | 398000 | 89 |
| 523 | 20240618 | 121600 | 70579386500 | 398500 | 398500 | 398500 | 398000 | 92 |
| 524 | 20240618 | 121500 | 70542760000 | 398000 | 398000 | 398500 | 398000 | 39 |
| 525 | 20240618 | 121400 | 70527228000 | 398000 | 398000 | 398500 | 398000 | 139 |
| 526 | 20240618 | 121300 | 70471875000 | 398000 | 398000 | 398500 | 398000 | 46 |
| 527 | 20240618 | 121200 | 70453555000 | 398500 | 398500 | 399000 | 398000 | 545 |
| 528 | 20240618 | 121100 | 70236331000 | 398500 | 399000 | 399000 | 398500 | 444 |
| 529 | 20240618 | 121000 | 70059189000 | 398500 | 398500 | 399000 | 398500 | 206 |
| 530 | 20240618 | 120900 | 69977092000 | 398500 | 398500 | 399000 | 398500 | 83 |
| 531 | 20240618 | 120800 | 69944000000 | 398500 | 398500 | 399000 | 398500 | 315 |
| 532 | 20240618 | 120700 | 69818399000 | 398500 | 398500 | 399000 | 398500 | 114 |
| 533 | 20240618 | 120600 | 69772938500 | 398500 | 398500 | 399000 | 398500 | 49 |
| 534 | 20240618 | 120500 | 69753405500 | 398500 | 399000 | 399000 | 398500 | 186 |
| 535 | 20240618 | 120400 | 69679269000 | 399000 | 398500 | 399000 | 398500 | 22 |
| 536 | 20240618 | 120300 | 69670496500 | 398500 | 398500 | 399000 | 398500 | 52 |
| 537 | 20240618 | 120200 | 69649767500 | 399000 | 398500 | 399000 | 398500 | 122 |
| 538 | 20240618 | 120100 | 69601144000 | 399000 | 398500 | 399000 | 398500 | 62 |
| 539 | 20240618 | 120000 | 69576420000 | 398500 | 399000 | 399000 | 398500 | 209 |
| 540 | 20240618 | 115900 | 69493033500 | 398500 | 399000 | 399000 | 398500 | 333 |
| 541 | 20240618 | 115800 | 69360180500 | 398500 | 398500 | 399000 | 398500 | 78 |
| 542 | 20240618 | 115700 | 69329066000 | 399000 | 398500 | 399000 | 398500 | 83 |
| 543 | 20240618 | 115600 | 69295958000 | 399000 | 398500 | 399000 | 398500 | 194 |
| 544 | 20240618 | 115500 | 69218644500 | 398500 | 398500 | 399000 | 398500 | 85 |
| 545 | 20240618 | 115400 | 69184754500 | 398500 | 399000 | 399000 | 398500 | 43 |
| 546 | 20240618 | 115300 | 69167615000 | 399000 | 398500 | 399000 | 398000 | 440 |
| 547 | 20240618 | 115200 | 68992196500 | 398000 | 397500 | 398500 | 397500 | 328 |
| 548 | 20240618 | 115100 | 68861644000 | 397500 | 397500 | 398000 | 397500 | 111 |
| 549 | 20240618 | 115000 | 68817516000 | 397500 | 398000 | 398000 | 397500 | 170 |
| 550 | 20240618 | 114900 | 68749935000 | 397500 | 397500 | 398000 | 397500 | 62 |
| 551 | 20240618 | 114800 | 68725266500 | 397500 | 397500 | 398000 | 397500 | 78 |
| 552 | 20240618 | 114700 | 68694256000 | 398000 | 397500 | 398000 | 397500 | 145 |
| 553 | 20240618 | 114600 | 68636573000 | 397500 | 398000 | 398000 | 397500 | 126 |
| 554 | 20240618 | 114500 | 68586472000 | 397500 | 398000 | 398000 | 397500 | 253 |
| 555 | 20240618 | 114400 | 68485794000 | 398000 | 397500 | 398000 | 397500 | 54 |
| 556 | 20240618 | 114300 | 68464313500 | 398000 | 397500 | 398000 | 397500 | 139 |
| 557 | 20240618 | 114200 | 68409045000 | 397500 | 397500 | 398000 | 397500 | 30 |
| 558 | 20240618 | 114100 | 68397115000 | 397500 | 398000 | 398000 | 397500 | 88 |
| 559 | 20240618 | 114000 | 68362131500 | 397500 | 397500 | 398000 | 397500 | 139 |
| 560 | 20240618 | 113900 | 68306862500 | 398000 | 397500 | 398000 | 397500 | 121 |
| 561 | 20240618 | 113800 | 68258760500 | 397500 | 398500 | 398500 | 397500 | 592 |
| 562 | 20240618 | 113700 | 68023128500 | 398500 | 399000 | 399000 | 398000 | 640 |
| 563 | 20240618 | 113600 | 67768053000 | 398500 | 398500 | 399000 | 398500 | 151 |
| 564 | 20240618 | 113500 | 67707847000 | 398500 | 398500 | 399000 | 398500 | 79 |
| 565 | 20240618 | 113400 | 67676348500 | 398500 | 398000 | 398500 | 398000 | 259 |
| 566 | 20240618 | 113300 | 67573148000 | 398000 | 398500 | 398500 | 398000 | 167 |
| 567 | 20240618 | 113200 | 67506609500 | 398000 | 398500 | 398500 | 398000 | 47 |
| 568 | 20240618 | 113100 | 67487898500 | 398000 | 398000 | 398500 | 398000 | 96 |
| 569 | 20240618 | 113000 | 67449678500 | 398500 | 399000 | 399500 | 398000 | 270 |
| 570 | 20240618 | 112900 | 67342021500 | 399000 | 399000 | 399500 | 399000 | 165 |
| 571 | 20240618 | 112800 | 67276149000 | 399500 | 399500 | 400000 | 399000 | 421 |
| 572 | 20240618 | 112700 | 67107978000 | 399500 | 398500 | 400000 | 398500 | 2411 |
| 573 | 20240618 | 112600 | 66145483000 | 398500 | 398000 | 399000 | 398000 | 900 |
| 574 | 20240618 | 112500 | 65786827500 | 398000 | 398000 | 398500 | 397500 | 329 |
| 575 | 20240618 | 112400 | 65655916000 | 398000 | 397500 | 398000 | 397500 | 300 |
| 576 | 20240618 | 112300 | 65536526500 | 397500 | 397500 | 398000 | 397500 | 531 |
| 577 | 20240618 | 112200 | 65325275500 | 397500 | 397500 | 398000 | 397000 | 545 |
| 578 | 20240618 | 112100 | 65108588500 | 397000 | 397500 | 397500 | 397000 | 73 |
| 579 | 20240618 | 112000 | 65079590500 | 397500 | 397000 | 397500 | 397000 | 428 |
| 580 | 20240618 | 111900 | 64909663000 | 397000 | 396500 | 397000 | 396500 | 161 |
| 581 | 20240618 | 111800 | 64845781500 | 396500 | 396500 | 397000 | 396000 | 246 |
| 582 | 20240618 | 111700 | 64748228500 | 396000 | 395500 | 396500 | 395500 | 332 |
| 583 | 20240618 | 111600 | 64616824000 | 395500 | 395500 | 396000 | 395000 | 173 |
| 584 | 20240618 | 111500 | 64548411500 | 396000 | 395000 | 396000 | 395000 | 203 |
| 585 | 20240618 | 111400 | 64468156500 | 395500 | 395500 | 396000 | 395000 | 288 |
| 586 | 20240618 | 111300 | 64354267000 | 395500 | 396000 | 396000 | 395500 | 115 |
| 587 | 20240618 | 111200 | 64308753000 | 395500 | 396000 | 396500 | 395500 | 140 |
| 588 | 20240618 | 111100 | 64253309500 | 396000 | 396500 | 396500 | 396000 | 206 |
| 589 | 20240618 | 111000 | 64171696000 | 396000 | 396500 | 397000 | 396000 | 232 |
| 590 | 20240618 | 110900 | 64079689500 | 397000 | 397000 | 397000 | 396500 | 132 |
| 591 | 20240618 | 110800 | 64027315000 | 396500 | 396500 | 397000 | 396500 | 68 |
| 592 | 20240618 | 110700 | 64000337500 | 396500 | 397000 | 397500 | 396500 | 220 |
| 593 | 20240618 | 110600 | 63913026500 | 397000 | 397500 | 398000 | 397000 | 449 |
| 594 | 20240618 | 110500 | 63734537500 | 397500 | 398000 | 398000 | 397500 | 182 |
| 595 | 20240618 | 110400 | 63662128000 | 398000 | 397000 | 398000 | 397000 | 254 |
| 596 | 20240618 | 110300 | 63561145000 | 397000 | 397000 | 397500 | 396500 | 249 |
| 597 | 20240618 | 110200 | 63462291500 | 397500 | 398500 | 398500 | 397000 | 252 |
| 598 | 20240618 | 110100 | 63362094000 | 397500 | 397500 | 398500 | 397000 | 595 |
| 599 | 20240618 | 110000 | 63125297500 | 397500 | 397000 | 397500 | 396500 | 379 |
| 600 | 20240618 | 105900 | 62974721500 | 396500 | 396000 | 397500 | 396000 | 413 |
| 601 | 20240618 | 105800 | 62810702500 | 396500 | 396000 | 397000 | 396000 | 366 |
| 602 | 20240618 | 105700 | 62665507500 | 396000 | 396000 | 396000 | 395500 | 87 |
| 603 | 20240618 | 105600 | 62631063500 | 395500 | 395500 | 396500 | 395500 | 125 |
| 604 | 20240618 | 105500 | 62581566000 | 395500 | 396000 | 397000 | 395500 | 274 |
| 605 | 20240618 | 105400 | 62473143500 | 397000 | 394500 | 397000 | 394500 | 364 |
| 606 | 20240618 | 105300 | 62329100000 | 395000 | 394500 | 395000 | 394000 | 443 |
| 607 | 20240618 | 105200 | 62154320500 | 394000 | 394500 | 394500 | 393500 | 152 |
| 608 | 20240618 | 105100 | 62094378000 | 393500 | 393500 | 394000 | 393000 | 832 |
| 609 | 20240618 | 105000 | 61766857500 | 393500 | 394000 | 394500 | 393500 | 704 |
| 610 | 20240618 | 104900 | 61489679500 | 394000 | 395000 | 395000 | 393500 | 1038 |
| 611 | 20240618 | 104800 | 61080476500 | 394500 | 395500 | 395500 | 394500 | 705 |
| 612 | 20240618 | 104700 | 60801972000 | 395500 | 395500 | 396000 | 395000 | 699 |
| 613 | 20240618 | 104600 | 60525400000 | 395500 | 395500 | 396000 | 395000 | 425 |
| 614 | 20240618 | 104500 | 60357309500 | 395500 | 396000 | 396000 | 395500 | 215 |
| 615 | 20240618 | 104400 | 60272222000 | 395500 | 395500 | 396000 | 395500 | 191 |
| 616 | 20240618 | 104300 | 60196654000 | 396000 | 395500 | 396000 | 395500 | 122 |
| 617 | 20240618 | 104200 | 60148382000 | 395500 | 395000 | 396000 | 395000 | 296 |
| 618 | 20240618 | 104100 | 60031402000 | 395000 | 395500 | 396000 | 395000 | 481 |
| 619 | 20240618 | 104000 | 59841167000 | 396000 | 396500 | 396500 | 395500 | 319 |
| 620 | 20240618 | 103900 | 59714823500 | 396500 | 396000 | 396500 | 396000 | 298 |
| 621 | 20240618 | 103800 | 59596702000 | 396000 | 396000 | 396500 | 395500 | 404 |
| 622 | 20240618 | 103700 | 59436720000 | 396000 | 396000 | 396500 | 396000 | 261 |
| 623 | 20240618 | 103600 | 59333324000 | 396000 | 396000 | 396000 | 395500 | 779 |
| 624 | 20240618 | 103500 | 59024882500 | 396000 | 396000 | 396500 | 396000 | 139 |
| 625 | 20240618 | 103400 | 58969808000 | 396000 | 396500 | 396500 | 396000 | 775 |
| 626 | 20240618 | 103300 | 58662814500 | 396500 | 396500 | 397000 | 396500 | 255 |
| 627 | 20240618 | 103200 | 58561683000 | 396500 | 397000 | 397500 | 396500 | 284 |
| 628 | 20240618 | 103100 | 58449029000 | 397000 | 398500 | 399000 | 396000 | 1728 |
| 629 | 20240618 | 103000 | 57762526500 | 398500 | 398000 | 398500 | 398000 | 284 |
| 630 | 20240618 | 102900 | 57649400000 | 398000 | 398500 | 398500 | 398000 | 316 |
| 631 | 20240618 | 102800 | 57523583000 | 398500 | 399000 | 399500 | 398000 | 471 |
| 632 | 20240618 | 102700 | 57335740500 | 399000 | 399500 | 400000 | 399000 | 1307 |
| 633 | 20240618 | 102600 | 56813598500 | 399500 | 399500 | 399500 | 399000 | 281 |
| 634 | 20240618 | 102500 | 56701394500 | 399500 | 399000 | 399500 | 399000 | 266 |
| 635 | 20240618 | 102400 | 56595161000 | 399500 | 398500 | 399500 | 398500 | 1734 |
| 636 | 20240618 | 102300 | 55903274000 | 398500 | 398000 | 398500 | 398000 | 181 |
| 637 | 20240618 | 102200 | 55831167000 | 398500 | 398500 | 398500 | 398000 | 154 |
| 638 | 20240618 | 102100 | 55769825000 | 398000 | 397500 | 398500 | 397500 | 325 |
| 639 | 20240618 | 102000 | 55640403000 | 398000 | 397000 | 398500 | 397000 | 498 |
| 640 | 20240618 | 101900 | 55442359500 | 397500 | 397500 | 398000 | 397000 | 555 |
| 641 | 20240618 | 101800 | 55221749500 | 397500 | 398500 | 398500 | 397500 | 534 |
| 642 | 20240618 | 101700 | 55009207500 | 398000 | 398500 | 399000 | 398000 | 288 |
| 643 | 20240618 | 101600 | 54894472000 | 398500 | 398500 | 398500 | 398000 | 441 |
| 644 | 20240618 | 101500 | 54718762500 | 398000 | 398500 | 399000 | 398000 | 271 |
| 645 | 20240618 | 101400 | 54610767000 | 398500 | 398500 | 399000 | 398000 | 292 |
| 646 | 20240618 | 101300 | 54494407500 | 398500 | 399000 | 399000 | 398000 | 402 |
| 647 | 20240618 | 101200 | 54334175000 | 399000 | 399000 | 399500 | 399000 | 257 |
| 648 | 20240618 | 101100 | 54231611000 | 399000 | 398000 | 399500 | 398000 | 951 |
| 649 | 20240618 | 101000 | 53852296500 | 398500 | 397500 | 398500 | 397500 | 311 |
| 650 | 20240618 | 100900 | 53728481000 | 397500 | 397500 | 398500 | 397500 | 360 |
| 651 | 20240618 | 100800 | 53585239000 | 397500 | 396500 | 398000 | 396500 | 238 |
| 652 | 20240618 | 100700 | 53490672000 | 396500 | 396500 | 397500 | 396000 | 427 |
| 653 | 20240618 | 100600 | 53321248000 | 396000 | 396500 | 397000 | 396000 | 418 |
| 654 | 20240618 | 100500 | 53155514000 | 396500 | 398500 | 398500 | 396000 | 1425 |
| 655 | 20240618 | 100400 | 52589789000 | 398500 | 397000 | 398500 | 397000 | 204 |
| 656 | 20240618 | 100300 | 52508683000 | 397000 | 397000 | 398000 | 396000 | 1003 |
| 657 | 20240618 | 100200 | 52110928500 | 397000 | 399500 | 399500 | 397000 | 662 |
| 658 | 20240618 | 100100 | 51847167000 | 399000 | 399500 | 400000 | 398500 | 866 |
| 659 | 20240618 | 100000 | 51501130000 | 399500 | 398500 | 400000 | 398500 | 5014 |
| 660 | 20240618 | 095900 | 49498771500 | 398500 | 397000 | 398500 | 396500 | 770 |
| 661 | 20240618 | 095800 | 49192377500 | 396500 | 396000 | 397000 | 396000 | 597 |
| 662 | 20240618 | 095700 | 48955761000 | 396000 | 395500 | 396500 | 395500 | 431 |
| 663 | 20240618 | 095600 | 48785161000 | 395500 | 396500 | 396500 | 395500 | 542 |
| 664 | 20240618 | 095500 | 48570552500 | 395500 | 396000 | 396500 | 395500 | 972 |
| 665 | 20240618 | 095400 | 48185639000 | 396000 | 396500 | 397000 | 395500 | 1669 |
| 666 | 20240618 | 095300 | 47524291000 | 396500 | 395500 | 397000 | 395500 | 683 |
| 667 | 20240618 | 095200 | 47253899500 | 396000 | 398500 | 398500 | 395500 | 2061 |
| 668 | 20240618 | 095100 | 46436549000 | 398000 | 397500 | 398500 | 397000 | 666 |
| 669 | 20240618 | 095000 | 46171728500 | 397500 | 400000 | 400000 | 397500 | 1995 |
| 670 | 20240618 | 094900 | 45377574000 | 398500 | 399000 | 400000 | 397000 | 2391 |
| 671 | 20240618 | 094800 | 44424788500 | 399000 | 400500 | 401500 | 399000 | 2371 |
| 672 | 20240618 | 094700 | 43475610500 | 400000 | 401000 | 402500 | 400000 | 5347 |
| 673 | 20240618 | 094600 | 41329598000 | 401000 | 399500 | 401000 | 399000 | 7759 |
| 674 | 20240618 | 094500 | 38226492500 | 399500 | 399500 | 400000 | 399000 | 3072 |
| 675 | 20240618 | 094400 | 36998944500 | 399500 | 400000 | 400000 | 398500 | 3218 |
| 676 | 20240618 | 094300 | 35713675500 | 400000 | 398000 | 400000 | 397500 | 6185 |
| 677 | 20240618 | 094200 | 33245456500 | 398000 | 397000 | 398000 | 396500 | 1623 |
| 678 | 20240618 | 094100 | 32600261000 | 397000 | 395500 | 397000 | 394000 | 2520 |
| 679 | 20240618 | 094000 | 31601989000 | 395500 | 394000 | 396000 | 393000 | 1431 |
| 680 | 20240618 | 093900 | 31037027500 | 394000 | 394000 | 394500 | 393000 | 1042 |
| 681 | 20240618 | 093800 | 30626860000 | 394500 | 395500 | 396000 | 394500 | 1326 |
| 682 | 20240618 | 093700 | 30102680000 | 396000 | 395500 | 396000 | 395000 | 963 |
| 683 | 20240618 | 093600 | 29721775500 | 395500 | 394500 | 395500 | 394500 | 1007 |
| 684 | 20240618 | 093500 | 29324084000 | 394500 | 393500 | 395000 | 393500 | 1256 |
| 685 | 20240618 | 093400 | 28828738500 | 393500 | 393000 | 393500 | 392500 | 574 |
| 686 | 20240618 | 093300 | 28603119000 | 393000 | 391500 | 393000 | 391500 | 468 |
| 687 | 20240618 | 093200 | 28419407500 | 392000 | 391500 | 392000 | 391500 | 355 |
| 688 | 20240618 | 093100 | 28280319000 | 391500 | 392500 | 393000 | 391500 | 876 |
| 689 | 20240618 | 093000 | 27936633500 | 392500 | 391500 | 393000 | 391000 | 2335 |
| 690 | 20240618 | 092900 | 27021056500 | 391000 | 391500 | 392000 | 390000 | 963 |
| 691 | 20240618 | 092800 | 26644571000 | 391500 | 392000 | 392000 | 390000 | 774 |
| 692 | 20240618 | 092700 | 26342086000 | 392000 | 392000 | 392000 | 390000 | 1344 |
| 693 | 20240618 | 092600 | 25816592500 | 392000 | 390500 | 392000 | 390500 | 337 |
| 694 | 20240618 | 092500 | 25684675000 | 390000 | 390500 | 390500 | 389500 | 583 |
| 695 | 20240618 | 092400 | 25457387000 | 390500 | 391500 | 392000 | 389500 | 1211 |
| 696 | 20240618 | 092300 | 24984276000 | 391500 | 390000 | 392500 | 389500 | 1462 |
| 697 | 20240618 | 092200 | 24412863000 | 390000 | 393000 | 393000 | 389500 | 2438 |
| 698 | 20240618 | 092100 | 23458367000 | 392500 | 395000 | 395000 | 389000 | 5952 |
| 699 | 20240618 | 092000 | 21127615000 | 395000 | 397000 | 398000 | 394500 | 5062 |
| 700 | 20240618 | 091900 | 19122505000 | 398000 | 394000 | 398500 | 393500 | 6534 |
| 701 | 20240618 | 091800 | 16533154000 | 394000 | 391500 | 394000 | 391000 | 3640 |
| 702 | 20240618 | 091700 | 15105847500 | 391500 | 389500 | 391500 | 389000 | 10709 |
| 703 | 20240618 | 091600 | 10926002000 | 389000 | 388500 | 389500 | 388500 | 494 |
| 704 | 20240618 | 091500 | 10733791000 | 388500 | 387500 | 388500 | 387500 | 445 |
| 705 | 20240618 | 091400 | 10561054500 | 387500 | 386500 | 388000 | 386500 | 791 |
| 706 | 20240618 | 091300 | 10254567000 | 387500 | 387000 | 387500 | 386500 | 1071 |
| 707 | 20240618 | 091200 | 9840148000 | 386500 | 387500 | 387500 | 386500 | 507 |
| 708 | 20240618 | 091100 | 9643824500 | 387500 | 386500 | 387500 | 386500 | 1105 |
| 709 | 20240618 | 091000 | 9215807000 | 386500 | 387000 | 387500 | 386500 | 281 |
| 710 | 20240618 | 090900 | 9107034000 | 387000 | 387500 | 388000 | 386500 | 1287 |
| 711 | 20240618 | 090800 | 8608459000 | 387500 | 386500 | 388000 | 386000 | 622 |
| 712 | 20240618 | 090700 | 8367694000 | 385500 | 385000 | 386000 | 384500 | 829 |
| 713 | 20240618 | 090600 | 8048185000 | 384500 | 385000 | 386500 | 383500 | 1443 |
| 714 | 20240618 | 090500 | 7493487000 | 385000 | 385500 | 386500 | 384000 | 991 |
| 715 | 20240618 | 090400 | 7111942000 | 385500 | 388500 | 388500 | 385000 | 1257 |
| 716 | 20240618 | 090300 | 6626389500 | 388500 | 388000 | 388500 | 385000 | 1605 |
| 717 | 20240618 | 090200 | 6006262500 | 388000 | 386000 | 388000 | 385500 | 1104 |
| 718 | 20240618 | 090100 | 5579186000 | 386000 | 389000 | 389500 | 385500 | 1510 |
| 719 | 20240618 | 090000 | 4994440000 | 389000 | 386000 | 390500 | 386000 | 11592 |