41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 203200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 3 | 20240618 | 203100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 4 | 20240618 | 203000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 5 | 20240618 | 202900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 6 | 20240618 | 202800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 7 | 20240618 | 202700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 8 | 20240618 | 202600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 9 | 20240618 | 202500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 10 | 20240618 | 202400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 11 | 20240618 | 202300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 12 | 20240618 | 202200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 13 | 20240618 | 202100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 14 | 20240618 | 202000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 15 | 20240618 | 201900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 16 | 20240618 | 201800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 17 | 20240618 | 201700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 18 | 20240618 | 201600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 19 | 20240618 | 201500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 20 | 20240618 | 201400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 21 | 20240618 | 201300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 22 | 20240618 | 201200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 23 | 20240618 | 201100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 24 | 20240618 | 201000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 25 | 20240618 | 200900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 26 | 20240618 | 200800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 27 | 20240618 | 200700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 28 | 20240618 | 200600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 29 | 20240618 | 200500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 30 | 20240618 | 200400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 31 | 20240618 | 200300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 32 | 20240618 | 200200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 33 | 20240618 | 200100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 34 | 20240618 | 200000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 35 | 20240618 | 195900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 36 | 20240618 | 195800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 37 | 20240618 | 195700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 38 | 20240618 | 195600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 39 | 20240618 | 195500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 40 | 20240618 | 195400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 41 | 20240618 | 195300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 42 | 20240618 | 195200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 43 | 20240618 | 195100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 44 | 20240618 | 195000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 45 | 20240618 | 194900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 46 | 20240618 | 194800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 47 | 20240618 | 194700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 48 | 20240618 | 194600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 49 | 20240618 | 194500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 50 | 20240618 | 194400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 51 | 20240618 | 194300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 52 | 20240618 | 194200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 53 | 20240618 | 194100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 54 | 20240618 | 194000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 55 | 20240618 | 193900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 56 | 20240618 | 193800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 57 | 20240618 | 193700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 58 | 20240618 | 193600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 59 | 20240618 | 193500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 60 | 20240618 | 193400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 61 | 20240618 | 193300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 62 | 20240618 | 193200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 63 | 20240618 | 193100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 64 | 20240618 | 193000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 65 | 20240618 | 192900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 66 | 20240618 | 192800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 67 | 20240618 | 192700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 68 | 20240618 | 192600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 69 | 20240618 | 192500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 70 | 20240618 | 192400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 71 | 20240618 | 192300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 72 | 20240618 | 192200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 73 | 20240618 | 192100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 74 | 20240618 | 192000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 75 | 20240618 | 191900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 76 | 20240618 | 191800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 77 | 20240618 | 191700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 78 | 20240618 | 191600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 79 | 20240618 | 191500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 80 | 20240618 | 191400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 81 | 20240618 | 191300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 82 | 20240618 | 191200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 83 | 20240618 | 191100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 84 | 20240618 | 191000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 85 | 20240618 | 190900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 86 | 20240618 | 190800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 87 | 20240618 | 190700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 88 | 20240618 | 190600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 89 | 20240618 | 190500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 90 | 20240618 | 190400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 91 | 20240618 | 190300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 92 | 20240618 | 190200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 93 | 20240618 | 190100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 94 | 20240618 | 190000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 95 | 20240618 | 185900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 96 | 20240618 | 185800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 97 | 20240618 | 185700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 98 | 20240618 | 185600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 99 | 20240618 | 185500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 100 | 20240618 | 185400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 101 | 20240618 | 185300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 102 | 20240618 | 185200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 103 | 20240618 | 185100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 104 | 20240618 | 185000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 105 | 20240618 | 184900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 106 | 20240618 | 184800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 107 | 20240618 | 184700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 108 | 20240618 | 184600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 109 | 20240618 | 184500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 110 | 20240618 | 184400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 111 | 20240618 | 184300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 112 | 20240618 | 184200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 113 | 20240618 | 184100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 114 | 20240618 | 184000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 115 | 20240618 | 183900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 116 | 20240618 | 183800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 117 | 20240618 | 183700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 118 | 20240618 | 183600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 119 | 20240618 | 183500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 120 | 20240618 | 183400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 121 | 20240618 | 183300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 122 | 20240618 | 183200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 123 | 20240618 | 183100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 124 | 20240618 | 183000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 125 | 20240618 | 182900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 126 | 20240618 | 182800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 127 | 20240618 | 182700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 128 | 20240618 | 182600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 129 | 20240618 | 182500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 130 | 20240618 | 182400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 131 | 20240618 | 182300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 132 | 20240618 | 182200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 133 | 20240618 | 182100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 134 | 20240618 | 182000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 135 | 20240618 | 181900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 136 | 20240618 | 181800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 137 | 20240618 | 181700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 138 | 20240618 | 181600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 139 | 20240618 | 181500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 140 | 20240618 | 181400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 141 | 20240618 | 181300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 142 | 20240618 | 181200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 143 | 20240618 | 181100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 144 | 20240618 | 181000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 145 | 20240618 | 180900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 146 | 20240618 | 180800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 147 | 20240618 | 180700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 148 | 20240618 | 180600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 149 | 20240618 | 180500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 150 | 20240618 | 180400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 151 | 20240618 | 180300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 152 | 20240618 | 180200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 153 | 20240618 | 180100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 154 | 20240618 | 180000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 155 | 20240618 | 175900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 156 | 20240618 | 175800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 157 | 20240618 | 175700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 158 | 20240618 | 175600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 159 | 20240618 | 175500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 160 | 20240618 | 175400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 161 | 20240618 | 175300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 162 | 20240618 | 175200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 163 | 20240618 | 175100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 164 | 20240618 | 175000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 165 | 20240618 | 174900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 166 | 20240618 | 174800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 167 | 20240618 | 174700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 168 | 20240618 | 174600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 169 | 20240618 | 174500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 170 | 20240618 | 174400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 171 | 20240618 | 174300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 172 | 20240618 | 174200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 173 | 20240618 | 174100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 174 | 20240618 | 174000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 175 | 20240618 | 173900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 176 | 20240618 | 173800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 177 | 20240618 | 173700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 178 | 20240618 | 173600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 179 | 20240618 | 173500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 180 | 20240618 | 173400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 181 | 20240618 | 173300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 182 | 20240618 | 173200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 183 | 20240618 | 173100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 184 | 20240618 | 173000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 185 | 20240618 | 172900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 186 | 20240618 | 172800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 187 | 20240618 | 172700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 188 | 20240618 | 172600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 189 | 20240618 | 172500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 190 | 20240618 | 172400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 191 | 20240618 | 172300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 192 | 20240618 | 172200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 193 | 20240618 | 172100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 194 | 20240618 | 172000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 195 | 20240618 | 171900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 196 | 20240618 | 171800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 197 | 20240618 | 171700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 198 | 20240618 | 171600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 199 | 20240618 | 171500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 200 | 20240618 | 171400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 201 | 20240618 | 171300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 202 | 20240618 | 171200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 203 | 20240618 | 171100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 204 | 20240618 | 171000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 205 | 20240618 | 170900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 206 | 20240618 | 170800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 207 | 20240618 | 170700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 208 | 20240618 | 170600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 209 | 20240618 | 170500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 210 | 20240618 | 170400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 211 | 20240618 | 170300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 212 | 20240618 | 170200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 213 | 20240618 | 170100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 214 | 20240618 | 170000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 215 | 20240618 | 165900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 216 | 20240618 | 165800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 217 | 20240618 | 165700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 218 | 20240618 | 165600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 219 | 20240618 | 165500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 220 | 20240618 | 165400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 221 | 20240618 | 165300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 222 | 20240618 | 165200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 223 | 20240618 | 165100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 224 | 20240618 | 165000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 225 | 20240618 | 164900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 226 | 20240618 | 164800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 227 | 20240618 | 164700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 228 | 20240618 | 164600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 229 | 20240618 | 164500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 230 | 20240618 | 164400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 231 | 20240618 | 164300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 232 | 20240618 | 164200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 233 | 20240618 | 164100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 234 | 20240618 | 164000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 235 | 20240618 | 163900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 236 | 20240618 | 163800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 237 | 20240618 | 163700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 238 | 20240618 | 163600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 239 | 20240618 | 163500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 240 | 20240618 | 163400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 241 | 20240618 | 163300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 242 | 20240618 | 163200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 243 | 20240618 | 163100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 244 | 20240618 | 163000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 245 | 20240618 | 162900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 246 | 20240618 | 162800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 247 | 20240618 | 162700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 248 | 20240618 | 162600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 249 | 20240618 | 162500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 250 | 20240618 | 162400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 251 | 20240618 | 162300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 252 | 20240618 | 162200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 253 | 20240618 | 162100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 254 | 20240618 | 162000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 255 | 20240618 | 161900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 256 | 20240618 | 161800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 257 | 20240618 | 161700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 258 | 20240618 | 161600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 259 | 20240618 | 161500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 260 | 20240618 | 161400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 261 | 20240618 | 161300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 262 | 20240618 | 161200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 263 | 20240618 | 161100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 264 | 20240618 | 161000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 265 | 20240618 | 160900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 266 | 20240618 | 160800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 267 | 20240618 | 160700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 268 | 20240618 | 160600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 269 | 20240618 | 160500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 270 | 20240618 | 160400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 271 | 20240618 | 160300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 272 | 20240618 | 160200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 273 | 20240618 | 160100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 274 | 20240618 | 160000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 275 | 20240618 | 155900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 276 | 20240618 | 155800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 277 | 20240618 | 155700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 278 | 20240618 | 155600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 279 | 20240618 | 155500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 280 | 20240618 | 155400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 281 | 20240618 | 155300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 282 | 20240618 | 155200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 283 | 20240618 | 155100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 284 | 20240618 | 155000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 285 | 20240618 | 154900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 286 | 20240618 | 154800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 287 | 20240618 | 154700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 288 | 20240618 | 154600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 289 | 20240618 | 154500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 290 | 20240618 | 154400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 291 | 20240618 | 154300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 292 | 20240618 | 154200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 293 | 20240618 | 154100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 294 | 20240618 | 154000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 295 | 20240618 | 153900 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 296 | 20240618 | 153800 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 297 | 20240618 | 153700 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 298 | 20240618 | 153600 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 299 | 20240618 | 153500 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 300 | 20240618 | 153400 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 301 | 20240618 | 153300 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 302 | 20240618 | 153200 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 303 | 20240618 | 153100 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 0 |
| 304 | 20240618 | 153000 | 222980258500 | 273500 | 273500 | 273500 | 273500 | 21621 |
| 305 | 20240618 | 152900 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 306 | 20240618 | 152800 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 307 | 20240618 | 152700 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 308 | 20240618 | 152600 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 309 | 20240618 | 152500 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 310 | 20240618 | 152400 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 311 | 20240618 | 152300 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 312 | 20240618 | 152200 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 313 | 20240618 | 152100 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 314 | 20240618 | 152000 | 217066915000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 315 | 20240618 | 151900 | 217066915000 | 274500 | 274500 | 275000 | 274000 | 2586 |
| 316 | 20240618 | 151800 | 216357529000 | 274000 | 274500 | 275000 | 274000 | 2160 |
| 317 | 20240618 | 151700 | 215764484000 | 274500 | 274500 | 274500 | 274000 | 2538 |
| 318 | 20240618 | 151600 | 215068246000 | 274500 | 274500 | 274500 | 274000 | 1953 |
| 319 | 20240618 | 151500 | 214532854000 | 274500 | 275000 | 275500 | 274000 | 3212 |
| 320 | 20240618 | 151400 | 213650367500 | 275500 | 274000 | 275500 | 274000 | 4090 |
| 321 | 20240618 | 151300 | 212526830500 | 274500 | 274500 | 275000 | 274000 | 2305 |
| 322 | 20240618 | 151200 | 211894276500 | 275000 | 273500 | 275000 | 273500 | 1565 |
| 323 | 20240618 | 151100 | 211464988000 | 274000 | 274000 | 274500 | 273500 | 3532 |
| 324 | 20240618 | 151000 | 210496343500 | 274000 | 273500 | 274500 | 273500 | 2855 |
| 325 | 20240618 | 150900 | 209714656500 | 274000 | 275000 | 275500 | 273500 | 8304 |
| 326 | 20240618 | 150800 | 207435721000 | 275000 | 274500 | 275000 | 274500 | 5745 |
| 327 | 20240618 | 150700 | 205858036500 | 274500 | 275000 | 276000 | 274500 | 5525 |
| 328 | 20240618 | 150600 | 204337374500 | 275500 | 276500 | 276500 | 274500 | 9508 |
| 329 | 20240618 | 150500 | 201719092000 | 276000 | 278000 | 279000 | 275500 | 12601 |
| 330 | 20240618 | 150400 | 198227023500 | 278500 | 279500 | 280000 | 277500 | 24473 |
| 331 | 20240618 | 150300 | 191393846000 | 279500 | 279000 | 279500 | 278000 | 19979 |
| 332 | 20240618 | 150200 | 185826936500 | 279000 | 274500 | 279500 | 274500 | 54910 |
| 333 | 20240618 | 150100 | 170591222500 | 275000 | 273000 | 275000 | 272500 | 16626 |
| 334 | 20240618 | 150000 | 166039455000 | 272500 | 272500 | 273000 | 272000 | 5304 |
| 335 | 20240618 | 145900 | 164593792000 | 272000 | 271500 | 272500 | 271000 | 5055 |
| 336 | 20240618 | 145800 | 163219738000 | 271500 | 271500 | 271500 | 271000 | 915 |
| 337 | 20240618 | 145700 | 162971619000 | 271000 | 271000 | 271500 | 271000 | 478 |
| 338 | 20240618 | 145600 | 162841916000 | 271500 | 271000 | 271500 | 271000 | 1140 |
| 339 | 20240618 | 145500 | 162532650500 | 271000 | 271500 | 272000 | 271000 | 880 |
| 340 | 20240618 | 145400 | 162293865000 | 271500 | 272000 | 272000 | 271500 | 496 |
| 341 | 20240618 | 145300 | 162159132500 | 272000 | 271500 | 272500 | 271500 | 4984 |
| 342 | 20240618 | 145200 | 160803677000 | 271500 | 271000 | 272000 | 270500 | 3693 |
| 343 | 20240618 | 145100 | 159801534000 | 271000 | 270000 | 271000 | 270000 | 2232 |
| 344 | 20240618 | 145000 | 159198006000 | 270000 | 269500 | 270500 | 269500 | 2412 |
| 345 | 20240618 | 144900 | 158547340000 | 270000 | 270000 | 270000 | 269500 | 394 |
| 346 | 20240618 | 144800 | 158441085500 | 269500 | 269500 | 270000 | 269500 | 460 |
| 347 | 20240618 | 144700 | 158317053000 | 269500 | 269500 | 270000 | 269500 | 633 |
| 348 | 20240618 | 144600 | 158146408000 | 270000 | 269500 | 270000 | 269000 | 939 |
| 349 | 20240618 | 144500 | 157893192000 | 269000 | 269000 | 269500 | 269000 | 534 |
| 350 | 20240618 | 144400 | 157749392500 | 269500 | 269500 | 270000 | 269000 | 493 |
| 351 | 20240618 | 144300 | 157616481500 | 270000 | 269500 | 270000 | 269000 | 647 |
| 352 | 20240618 | 144200 | 157442161000 | 269000 | 270000 | 270000 | 269000 | 1006 |
| 353 | 20240618 | 144100 | 157171284000 | 270000 | 270000 | 270000 | 269500 | 611 |
| 354 | 20240618 | 144000 | 157006601000 | 269500 | 269500 | 270000 | 269500 | 338 |
| 355 | 20240618 | 143900 | 156915470500 | 269500 | 269500 | 270000 | 269500 | 351 |
| 356 | 20240618 | 143800 | 156820843500 | 269500 | 269500 | 270000 | 269500 | 292 |
| 357 | 20240618 | 143700 | 156742109000 | 269500 | 269000 | 270000 | 269000 | 485 |
| 358 | 20240618 | 143600 | 156611433500 | 269500 | 269500 | 270000 | 269000 | 3210 |
| 359 | 20240618 | 143500 | 155746366000 | 270000 | 269500 | 270000 | 269500 | 352 |
| 360 | 20240618 | 143400 | 155651359000 | 270000 | 270000 | 270500 | 269500 | 1068 |
| 361 | 20240618 | 143300 | 155363041500 | 270000 | 270000 | 270000 | 269500 | 734 |
| 362 | 20240618 | 143200 | 155165020000 | 269500 | 269500 | 270000 | 269500 | 1624 |
| 363 | 20240618 | 143100 | 154726656500 | 270000 | 269500 | 270000 | 269500 | 642 |
| 364 | 20240618 | 143000 | 154553443500 | 269500 | 269500 | 270000 | 269500 | 599 |
| 365 | 20240618 | 142900 | 154391772000 | 270000 | 269000 | 270000 | 269000 | 528 |
| 366 | 20240618 | 142800 | 154249491000 | 269000 | 269500 | 269500 | 269000 | 1039 |
| 367 | 20240618 | 142700 | 153969545000 | 269500 | 269000 | 270000 | 269000 | 479 |
| 368 | 20240618 | 142600 | 153840543500 | 270000 | 269500 | 270000 | 269000 | 486 |
| 369 | 20240618 | 142500 | 153709577000 | 269500 | 269500 | 270000 | 269000 | 1635 |
| 370 | 20240618 | 142400 | 153269033500 | 269000 | 269500 | 269500 | 269000 | 405 |
| 371 | 20240618 | 142300 | 153160049500 | 269500 | 269000 | 269500 | 269000 | 1373 |
| 372 | 20240618 | 142200 | 152790179000 | 269000 | 269000 | 269500 | 269000 | 366 |
| 373 | 20240618 | 142100 | 152691704500 | 269000 | 269000 | 269500 | 268500 | 714 |
| 374 | 20240618 | 142000 | 152499607500 | 268500 | 269000 | 269500 | 268500 | 702 |
| 375 | 20240618 | 141900 | 152310755000 | 269000 | 268500 | 269000 | 268500 | 368 |
| 376 | 20240618 | 141800 | 152211792000 | 268500 | 268500 | 269000 | 268000 | 1091 |
| 377 | 20240618 | 141700 | 151919173500 | 268500 | 268500 | 269000 | 267500 | 4324 |
| 378 | 20240618 | 141600 | 150761055000 | 268500 | 268000 | 268500 | 267000 | 6988 |
| 379 | 20240618 | 141500 | 148891006500 | 267500 | 268500 | 268500 | 267500 | 7381 |
| 380 | 20240618 | 141400 | 146913925500 | 268500 | 268500 | 268500 | 268000 | 985 |
| 381 | 20240618 | 141300 | 146649708000 | 268500 | 268000 | 269000 | 268000 | 294 |
| 382 | 20240618 | 141200 | 146570849000 | 268000 | 269000 | 269000 | 268000 | 3988 |
| 383 | 20240618 | 141100 | 145500116500 | 269000 | 269000 | 269000 | 268500 | 765 |
| 384 | 20240618 | 141000 | 145294392500 | 268500 | 269000 | 269000 | 268500 | 744 |
| 385 | 20240618 | 140900 | 145094525500 | 269000 | 269500 | 269500 | 268500 | 2410 |
| 386 | 20240618 | 140800 | 144446238000 | 269000 | 269000 | 269500 | 269000 | 632 |
| 387 | 20240618 | 140700 | 144276048000 | 269500 | 269500 | 269500 | 269000 | 798 |
| 388 | 20240618 | 140600 | 144061114500 | 269000 | 269000 | 269500 | 269000 | 473 |
| 389 | 20240618 | 140500 | 143933736000 | 269500 | 268500 | 270000 | 268500 | 2044 |
| 390 | 20240618 | 140400 | 143383683500 | 268500 | 269000 | 269000 | 268500 | 726 |
| 391 | 20240618 | 140300 | 143188740000 | 268500 | 268500 | 269000 | 268500 | 1716 |
| 392 | 20240618 | 140200 | 142727933000 | 269000 | 268500 | 269000 | 268500 | 1080 |
| 393 | 20240618 | 140100 | 142437826000 | 268500 | 269000 | 269500 | 268500 | 784 |
| 394 | 20240618 | 140000 | 142227053500 | 269000 | 269000 | 269500 | 269000 | 1635 |
| 395 | 20240618 | 135900 | 141786929000 | 269500 | 269000 | 269500 | 268500 | 1570 |
| 396 | 20240618 | 135800 | 141364338000 | 269000 | 268500 | 269500 | 268500 | 2713 |
| 397 | 20240618 | 135700 | 140634977500 | 269000 | 270500 | 270500 | 268500 | 9985 |
| 398 | 20240618 | 135600 | 137945563000 | 270500 | 270000 | 271000 | 270000 | 1756 |
| 399 | 20240618 | 135500 | 137470902500 | 270000 | 270000 | 270500 | 269500 | 1383 |
| 400 | 20240618 | 135400 | 137097399000 | 270000 | 270500 | 271000 | 270000 | 3281 |
| 401 | 20240618 | 135300 | 136211093500 | 270500 | 270500 | 271000 | 270500 | 1227 |
| 402 | 20240618 | 135200 | 135879164000 | 271000 | 271500 | 271500 | 270500 | 1137 |
| 403 | 20240618 | 135100 | 135570978000 | 271000 | 271500 | 272000 | 271000 | 2982 |
| 404 | 20240618 | 135000 | 134761948500 | 272000 | 271500 | 272000 | 271500 | 88 |
| 405 | 20240618 | 134900 | 134738029000 | 271500 | 271500 | 272000 | 271500 | 317 |
| 406 | 20240618 | 134800 | 134651954500 | 271500 | 272000 | 272500 | 271500 | 1240 |
| 407 | 20240618 | 134700 | 134314773500 | 272000 | 272500 | 272500 | 272000 | 318 |
| 408 | 20240618 | 134600 | 134228197000 | 272500 | 272000 | 272500 | 272000 | 235 |
| 409 | 20240618 | 134500 | 134164239000 | 272500 | 272000 | 272500 | 272000 | 456 |
| 410 | 20240618 | 134400 | 134040032500 | 272500 | 273000 | 273000 | 272000 | 1263 |
| 411 | 20240618 | 134300 | 133695878000 | 273000 | 273000 | 273000 | 272500 | 76 |
| 412 | 20240618 | 134200 | 133675148000 | 272500 | 272500 | 273000 | 272500 | 146 |
| 413 | 20240618 | 134100 | 133635336000 | 272500 | 273000 | 273000 | 272500 | 289 |
| 414 | 20240618 | 134000 | 133556478500 | 273000 | 273000 | 273000 | 272500 | 225 |
| 415 | 20240618 | 133900 | 133495096000 | 273000 | 273000 | 273500 | 272500 | 562 |
| 416 | 20240618 | 133800 | 133341670500 | 273000 | 273000 | 273500 | 273000 | 965 |
| 417 | 20240618 | 133700 | 133078196000 | 273000 | 273500 | 273500 | 273000 | 187 |
| 418 | 20240618 | 133600 | 133027116500 | 273000 | 273500 | 273500 | 273000 | 577 |
| 419 | 20240618 | 133500 | 132869480500 | 273500 | 273500 | 273500 | 273000 | 258 |
| 420 | 20240618 | 133400 | 132798962500 | 273000 | 273500 | 273500 | 273000 | 413 |
| 421 | 20240618 | 133300 | 132686138500 | 273500 | 273000 | 273500 | 273000 | 1485 |
| 422 | 20240618 | 133200 | 132280575500 | 273000 | 272500 | 273000 | 272000 | 1198 |
| 423 | 20240618 | 133100 | 131953881000 | 272000 | 272000 | 272500 | 272000 | 253 |
| 424 | 20240618 | 133000 | 131885042000 | 272500 | 272000 | 272500 | 272000 | 505 |
| 425 | 20240618 | 132900 | 131747578500 | 272500 | 272500 | 273000 | 272000 | 1467 |
| 426 | 20240618 | 132800 | 131347807500 | 273000 | 272500 | 273000 | 272500 | 207 |
| 427 | 20240618 | 132700 | 131291323000 | 272500 | 273000 | 273000 | 272500 | 240 |
| 428 | 20240618 | 132600 | 131225835000 | 273000 | 273500 | 273500 | 272500 | 1281 |
| 429 | 20240618 | 132500 | 130876002500 | 273500 | 273000 | 273500 | 272500 | 6092 |
| 430 | 20240618 | 132400 | 129211164000 | 272500 | 273000 | 273000 | 272500 | 598 |
| 431 | 20240618 | 132300 | 129047994000 | 273000 | 272500 | 273000 | 272500 | 231 |
| 432 | 20240618 | 132200 | 128985004000 | 272500 | 273000 | 273000 | 272500 | 397 |
| 433 | 20240618 | 132100 | 128876669500 | 273000 | 272500 | 273000 | 272500 | 668 |
| 434 | 20240618 | 132000 | 128694347000 | 272500 | 273000 | 273000 | 272500 | 411 |
| 435 | 20240618 | 131900 | 128582203000 | 272500 | 272500 | 273000 | 272500 | 123 |
| 436 | 20240618 | 131800 | 128548646500 | 272500 | 273000 | 273000 | 272500 | 157 |
| 437 | 20240618 | 131700 | 128505825500 | 272500 | 273000 | 273000 | 272500 | 2577 |
| 438 | 20240618 | 131600 | 127802335500 | 272500 | 272000 | 272500 | 272000 | 1660 |
| 439 | 20240618 | 131500 | 127350015000 | 272500 | 272000 | 272500 | 272000 | 251 |
| 440 | 20240618 | 131400 | 127281713500 | 272000 | 272000 | 272500 | 272000 | 243 |
| 441 | 20240618 | 131300 | 127215595000 | 272000 | 272500 | 272500 | 272000 | 444 |
| 442 | 20240618 | 131200 | 127094767000 | 272500 | 272000 | 272500 | 272000 | 258 |
| 443 | 20240618 | 131100 | 127024581500 | 272000 | 272000 | 272500 | 272000 | 497 |
| 444 | 20240618 | 131000 | 126889364500 | 272000 | 271500 | 272000 | 271500 | 1041 |
| 445 | 20240618 | 130900 | 126606229000 | 272000 | 272000 | 272000 | 271500 | 162 |
| 446 | 20240618 | 130800 | 126562218000 | 272000 | 271500 | 272000 | 271000 | 565 |
| 447 | 20240618 | 130700 | 126408833000 | 271000 | 271000 | 271500 | 271000 | 165 |
| 448 | 20240618 | 130600 | 126364089000 | 271000 | 271000 | 271500 | 271000 | 241 |
| 449 | 20240618 | 130500 | 126298716000 | 271500 | 271500 | 271500 | 271000 | 128 |
| 450 | 20240618 | 130400 | 126263971500 | 271000 | 271000 | 271500 | 271000 | 286 |
| 451 | 20240618 | 130300 | 126186435000 | 271000 | 271500 | 271500 | 271000 | 183 |
| 452 | 20240618 | 130200 | 126136800500 | 271000 | 271500 | 271500 | 271000 | 127 |
| 453 | 20240618 | 130100 | 126102345000 | 271000 | 271500 | 271500 | 271000 | 172 |
| 454 | 20240618 | 130000 | 126055679000 | 271000 | 270500 | 271500 | 270500 | 574 |
| 455 | 20240618 | 125900 | 125900118000 | 271000 | 271000 | 271000 | 270000 | 865 |
| 456 | 20240618 | 125800 | 125666061500 | 270500 | 271000 | 271000 | 270500 | 224 |
| 457 | 20240618 | 125700 | 125605376000 | 271000 | 271000 | 271500 | 270500 | 858 |
| 458 | 20240618 | 125600 | 125372898000 | 271000 | 271500 | 272000 | 271000 | 1473 |
| 459 | 20240618 | 125500 | 124973539000 | 271500 | 272000 | 272000 | 269500 | 17493 |
| 460 | 20240618 | 125400 | 120241245000 | 271500 | 272000 | 272000 | 271500 | 507 |
| 461 | 20240618 | 125300 | 120103391000 | 272000 | 271500 | 272000 | 271500 | 321 |
| 462 | 20240618 | 125200 | 120016192000 | 272000 | 272000 | 272000 | 271500 | 244 |
| 463 | 20240618 | 125100 | 119949874000 | 272000 | 271500 | 272000 | 271500 | 248 |
| 464 | 20240618 | 125000 | 119882526000 | 271500 | 272000 | 272000 | 271500 | 268 |
| 465 | 20240618 | 124900 | 119809719500 | 272000 | 272000 | 272000 | 271500 | 233 |
| 466 | 20240618 | 124800 | 119746396000 | 272000 | 272000 | 272000 | 271500 | 93 |
| 467 | 20240618 | 124700 | 119721136500 | 271500 | 272000 | 272000 | 271500 | 218 |
| 468 | 20240618 | 124600 | 119661860000 | 272000 | 272000 | 272000 | 271500 | 1604 |
| 469 | 20240618 | 124500 | 119225739500 | 272000 | 272000 | 272500 | 272000 | 228 |
| 470 | 20240618 | 124400 | 119163677000 | 272000 | 272500 | 272500 | 272000 | 56 |
| 471 | 20240618 | 124300 | 119148438000 | 272500 | 272000 | 272500 | 272000 | 130 |
| 472 | 20240618 | 124200 | 119113056500 | 272000 | 272500 | 272500 | 272000 | 325 |
| 473 | 20240618 | 124100 | 119024600500 | 272000 | 272000 | 272500 | 272000 | 700 |
| 474 | 20240618 | 124000 | 118833880000 | 272500 | 272000 | 272500 | 272000 | 101 |
| 475 | 20240618 | 123900 | 118806388000 | 272000 | 272500 | 273000 | 272000 | 660 |
| 476 | 20240618 | 123800 | 118626561500 | 273000 | 272500 | 273000 | 272000 | 1417 |
| 477 | 20240618 | 123700 | 118240431000 | 272000 | 272500 | 272500 | 272000 | 164 |
| 478 | 20240618 | 123600 | 118195775000 | 272500 | 272000 | 272500 | 272000 | 162 |
| 479 | 20240618 | 123500 | 118151703000 | 272000 | 272000 | 272500 | 272000 | 111 |
| 480 | 20240618 | 123400 | 118121506500 | 272500 | 272000 | 272500 | 272000 | 195 |
| 481 | 20240618 | 123300 | 118068393000 | 272500 | 272500 | 272500 | 272000 | 1691 |
| 482 | 20240618 | 123200 | 117607688500 | 272500 | 273000 | 273000 | 272500 | 319 |
| 483 | 20240618 | 123100 | 117520641000 | 272500 | 273000 | 273000 | 272500 | 58 |
| 484 | 20240618 | 123000 | 117504825000 | 272500 | 273000 | 273500 | 272500 | 1160 |
| 485 | 20240618 | 122900 | 117188119000 | 273500 | 273500 | 273500 | 273000 | 281 |
| 486 | 20240618 | 122800 | 117111381000 | 273000 | 273500 | 273500 | 273000 | 400 |
| 487 | 20240618 | 122700 | 117002151500 | 273000 | 273000 | 273500 | 273000 | 674 |
| 488 | 20240618 | 122600 | 116818112500 | 273500 | 272500 | 273500 | 272500 | 1031 |
| 489 | 20240618 | 122500 | 116536612500 | 273000 | 272000 | 273000 | 271500 | 2763 |
| 490 | 20240618 | 122400 | 115783803000 | 271500 | 272000 | 272500 | 271500 | 1226 |
| 491 | 20240618 | 122300 | 115450510000 | 272000 | 272000 | 272500 | 271500 | 1515 |
| 492 | 20240618 | 122200 | 115038826000 | 272500 | 272000 | 272500 | 272000 | 93 |
| 493 | 20240618 | 122100 | 115013504000 | 272000 | 272500 | 272500 | 272000 | 454 |
| 494 | 20240618 | 122000 | 114889891500 | 272500 | 272500 | 272500 | 272000 | 85 |
| 495 | 20240618 | 121900 | 114866762000 | 272500 | 272000 | 272500 | 272000 | 68 |
| 496 | 20240618 | 121800 | 114848257500 | 272000 | 272000 | 272500 | 271500 | 516 |
| 497 | 20240618 | 121700 | 114707905000 | 272000 | 271500 | 272000 | 271500 | 204 |
| 498 | 20240618 | 121600 | 114652488000 | 272000 | 272000 | 272000 | 271500 | 229 |
| 499 | 20240618 | 121500 | 114590258500 | 272000 | 271500 | 272000 | 271500 | 350 |
| 500 | 20240618 | 121400 | 114495096000 | 271500 | 272000 | 272000 | 271500 | 155 |
| 501 | 20240618 | 121300 | 114452948000 | 271500 | 272500 | 272500 | 271500 | 274 |
| 502 | 20240618 | 121200 | 114378417000 | 272500 | 272000 | 272500 | 272000 | 162 |
| 503 | 20240618 | 121100 | 114334350500 | 272000 | 272500 | 272500 | 272000 | 147 |
| 504 | 20240618 | 121000 | 114294359500 | 272500 | 272000 | 272500 | 272000 | 160 |
| 505 | 20240618 | 120900 | 114250810000 | 272000 | 272000 | 272500 | 272000 | 229 |
| 506 | 20240618 | 120800 | 114188521500 | 272000 | 272500 | 272500 | 272000 | 230 |
| 507 | 20240618 | 120700 | 114125912000 | 272500 | 273000 | 273000 | 272000 | 348 |
| 508 | 20240618 | 120600 | 114031105500 | 272500 | 273000 | 273000 | 272500 | 280 |
| 509 | 20240618 | 120500 | 113954804500 | 272500 | 272500 | 273000 | 272500 | 55 |
| 510 | 20240618 | 120400 | 113939811000 | 272500 | 273000 | 273500 | 272500 | 348 |
| 511 | 20240618 | 120300 | 113844868000 | 273000 | 273500 | 273500 | 273000 | 722 |
| 512 | 20240618 | 120200 | 113647748500 | 273000 | 272500 | 273500 | 272500 | 1305 |
| 513 | 20240618 | 120100 | 113291528000 | 273000 | 273000 | 273500 | 272500 | 974 |
| 514 | 20240618 | 120000 | 113025624500 | 273500 | 272500 | 273500 | 272500 | 3935 |
| 515 | 20240618 | 115900 | 111951062000 | 273000 | 271500 | 273000 | 271500 | 3395 |
| 516 | 20240618 | 115800 | 111027023000 | 271500 | 270500 | 271500 | 270500 | 373 |
| 517 | 20240618 | 115700 | 110925791000 | 270500 | 271000 | 271000 | 270500 | 167 |
| 518 | 20240618 | 115600 | 110880570000 | 270500 | 271500 | 271500 | 270500 | 1073 |
| 519 | 20240618 | 115500 | 110589655500 | 271500 | 271500 | 271500 | 271000 | 622 |
| 520 | 20240618 | 115400 | 110420825500 | 271500 | 270500 | 271500 | 270500 | 764 |
| 521 | 20240618 | 115300 | 110213751000 | 271000 | 271000 | 271000 | 270500 | 160 |
| 522 | 20240618 | 115200 | 110170422500 | 271000 | 271000 | 271000 | 270500 | 358 |
| 523 | 20240618 | 115100 | 110073536500 | 270500 | 270500 | 271000 | 270500 | 194 |
| 524 | 20240618 | 115000 | 110021027500 | 270500 | 270500 | 271000 | 270500 | 110 |
| 525 | 20240618 | 114900 | 109991260500 | 270500 | 271000 | 271000 | 270500 | 1600 |
| 526 | 20240618 | 114800 | 109557692000 | 271000 | 271500 | 271500 | 271000 | 198 |
| 527 | 20240618 | 114700 | 109504003000 | 271500 | 271000 | 271500 | 271000 | 656 |
| 528 | 20240618 | 114600 | 109326127500 | 271000 | 271500 | 271500 | 271000 | 145 |
| 529 | 20240618 | 114500 | 109286826000 | 271000 | 271000 | 271500 | 271000 | 862 |
| 530 | 20240618 | 114400 | 109053145000 | 271000 | 271500 | 271500 | 271000 | 2066 |
| 531 | 20240618 | 114300 | 108492425000 | 271500 | 271500 | 272000 | 271500 | 158 |
| 532 | 20240618 | 114200 | 108449520500 | 271500 | 272000 | 272000 | 271500 | 103 |
| 533 | 20240618 | 114100 | 108421548500 | 271500 | 272000 | 272000 | 271500 | 131 |
| 534 | 20240618 | 114000 | 108385978500 | 271500 | 271500 | 272000 | 271500 | 725 |
| 535 | 20240618 | 113900 | 108188801000 | 271500 | 271500 | 272000 | 271500 | 109 |
| 536 | 20240618 | 113800 | 108159204000 | 272000 | 272000 | 272000 | 271500 | 146 |
| 537 | 20240618 | 113700 | 108119521500 | 272000 | 271500 | 272000 | 271500 | 298 |
| 538 | 20240618 | 113600 | 108038506500 | 271500 | 271500 | 272000 | 271000 | 303 |
| 539 | 20240618 | 113500 | 107956234000 | 271500 | 271500 | 272000 | 271500 | 237 |
| 540 | 20240618 | 113400 | 107891887000 | 271500 | 271500 | 272000 | 271500 | 100 |
| 541 | 20240618 | 113300 | 107864718500 | 271500 | 271500 | 272000 | 271500 | 398 |
| 542 | 20240618 | 113200 | 107756656000 | 271500 | 271500 | 272000 | 271500 | 183 |
| 543 | 20240618 | 113100 | 107706953000 | 272000 | 271500 | 272000 | 271000 | 316 |
| 544 | 20240618 | 113000 | 107621152000 | 271500 | 271500 | 272000 | 271000 | 328 |
| 545 | 20240618 | 112900 | 107532094000 | 271500 | 271500 | 271500 | 271000 | 397 |
| 546 | 20240618 | 112800 | 107424376000 | 271000 | 271000 | 271500 | 271000 | 202 |
| 547 | 20240618 | 112700 | 107369621000 | 271000 | 271000 | 271500 | 271000 | 567 |
| 548 | 20240618 | 112600 | 107215793000 | 271500 | 271500 | 271500 | 271000 | 479 |
| 549 | 20240618 | 112500 | 107085759000 | 271000 | 271000 | 271500 | 271000 | 189 |
| 550 | 20240618 | 112400 | 107034513500 | 271000 | 271000 | 271500 | 270500 | 873 |
| 551 | 20240618 | 112300 | 106797945500 | 271000 | 271500 | 271500 | 271000 | 252 |
| 552 | 20240618 | 112200 | 106729581500 | 271000 | 271000 | 271500 | 271000 | 223 |
| 553 | 20240618 | 112100 | 106669087000 | 271000 | 271000 | 271500 | 271000 | 172 |
| 554 | 20240618 | 112000 | 106622442000 | 271500 | 271500 | 272000 | 271500 | 755 |
| 555 | 20240618 | 111900 | 106417456500 | 272000 | 272000 | 272000 | 271500 | 317 |
| 556 | 20240618 | 111800 | 106331245000 | 272000 | 272000 | 272500 | 272000 | 1145 |
| 557 | 20240618 | 111700 | 106019484500 | 272000 | 272000 | 272500 | 272000 | 114 |
| 558 | 20240618 | 111600 | 105988474500 | 272000 | 272000 | 272500 | 271500 | 927 |
| 559 | 20240618 | 111500 | 105736125500 | 271500 | 272000 | 272500 | 271500 | 490 |
| 560 | 20240618 | 111400 | 105602744500 | 272000 | 272500 | 272500 | 271500 | 1008 |
| 561 | 20240618 | 111300 | 105328527500 | 272000 | 272500 | 272500 | 272000 | 238 |
| 562 | 20240618 | 111200 | 105263726500 | 272500 | 272000 | 272500 | 272000 | 193 |
| 563 | 20240618 | 111100 | 105211194500 | 272000 | 272000 | 272000 | 271500 | 1443 |
| 564 | 20240618 | 111000 | 104818715500 | 272000 | 271500 | 272000 | 271500 | 333 |
| 565 | 20240618 | 110900 | 104728259000 | 271500 | 272000 | 272000 | 271500 | 100 |
| 566 | 20240618 | 110800 | 104701091500 | 272000 | 271000 | 272000 | 271000 | 786 |
| 567 | 20240618 | 110700 | 104487716500 | 271000 | 271500 | 271500 | 271000 | 227 |
| 568 | 20240618 | 110600 | 104426118000 | 271500 | 271000 | 271500 | 271000 | 176 |
| 569 | 20240618 | 110500 | 104378409500 | 271000 | 271000 | 271500 | 271000 | 223 |
| 570 | 20240618 | 110400 | 104317945000 | 271000 | 271000 | 271500 | 271000 | 159 |
| 571 | 20240618 | 110300 | 104274820000 | 271500 | 271000 | 271500 | 271000 | 225 |
| 572 | 20240618 | 110200 | 104213769500 | 271000 | 271500 | 272000 | 271000 | 267 |
| 573 | 20240618 | 110100 | 104141287000 | 271500 | 271500 | 272000 | 271500 | 228 |
| 574 | 20240618 | 110000 | 104079374000 | 271500 | 270500 | 272000 | 270500 | 1874 |
| 575 | 20240618 | 105900 | 103571186000 | 270500 | 270000 | 271000 | 270000 | 1541 |
| 576 | 20240618 | 105800 | 103154327500 | 270000 | 270000 | 270500 | 270000 | 524 |
| 577 | 20240618 | 105700 | 103012827500 | 270000 | 270000 | 270500 | 270000 | 332 |
| 578 | 20240618 | 105600 | 102923111000 | 270000 | 270000 | 270500 | 270000 | 249 |
| 579 | 20240618 | 105500 | 102855832000 | 270500 | 270000 | 270500 | 270000 | 125 |
| 580 | 20240618 | 105400 | 102822047500 | 270500 | 269500 | 270500 | 269500 | 1153 |
| 581 | 20240618 | 105300 | 102510636000 | 270000 | 270000 | 270000 | 269500 | 1125 |
| 582 | 20240618 | 105200 | 102207088500 | 270000 | 270000 | 270500 | 269500 | 5309 |
| 583 | 20240618 | 105100 | 100773652500 | 270000 | 270000 | 270500 | 270000 | 340 |
| 584 | 20240618 | 105000 | 100681789500 | 270000 | 270500 | 270500 | 270000 | 320 |
| 585 | 20240618 | 104900 | 100595359500 | 270000 | 270500 | 270500 | 270000 | 454 |
| 586 | 20240618 | 104800 | 100472699000 | 270000 | 270500 | 270500 | 270000 | 528 |
| 587 | 20240618 | 104700 | 100329945000 | 270000 | 270000 | 270500 | 269500 | 4496 |
| 588 | 20240618 | 104600 | 99116067000 | 270000 | 270500 | 270500 | 270000 | 3022 |
| 589 | 20240618 | 104500 | 98298751000 | 270500 | 271500 | 271500 | 270500 | 4974 |
| 590 | 20240618 | 104400 | 96950313500 | 271000 | 271500 | 272000 | 271000 | 1641 |
| 591 | 20240618 | 104300 | 96504900000 | 271500 | 271500 | 272000 | 271500 | 1093 |
| 592 | 20240618 | 104200 | 96208107500 | 271500 | 271500 | 272000 | 271000 | 938 |
| 593 | 20240618 | 104100 | 95953420500 | 272000 | 271000 | 272000 | 271000 | 1291 |
| 594 | 20240618 | 104000 | 95603007000 | 271500 | 271500 | 272000 | 271000 | 286 |
| 595 | 20240618 | 103900 | 95525392500 | 271500 | 271500 | 272000 | 271500 | 354 |
| 596 | 20240618 | 103800 | 95429240500 | 271500 | 272000 | 272000 | 271500 | 540 |
| 597 | 20240618 | 103700 | 95282611000 | 271500 | 271000 | 272000 | 271000 | 525 |
| 598 | 20240618 | 103600 | 95140094500 | 271000 | 271000 | 271500 | 271000 | 464 |
| 599 | 20240618 | 103500 | 95014281000 | 271000 | 271500 | 272000 | 271000 | 973 |
| 600 | 20240618 | 103400 | 94750196500 | 272000 | 272000 | 272000 | 271500 | 179 |
| 601 | 20240618 | 103300 | 94701551000 | 271500 | 271000 | 272000 | 270500 | 1867 |
| 602 | 20240618 | 103200 | 94194862500 | 271000 | 271000 | 271000 | 270500 | 858 |
| 603 | 20240618 | 103100 | 93962415000 | 270500 | 271000 | 271500 | 270500 | 2758 |
| 604 | 20240618 | 103000 | 93214933000 | 271000 | 271500 | 271500 | 271000 | 411 |
| 605 | 20240618 | 102900 | 93103445500 | 271000 | 271000 | 271500 | 271000 | 645 |
| 606 | 20240618 | 102800 | 92928568500 | 271000 | 271500 | 271500 | 271000 | 862 |
| 607 | 20240618 | 102700 | 92694842000 | 271500 | 271500 | 271500 | 271000 | 926 |
| 608 | 20240618 | 102600 | 92443549500 | 271500 | 272000 | 272000 | 271000 | 4570 |
| 609 | 20240618 | 102500 | 91201933000 | 272000 | 272000 | 272500 | 272000 | 107 |
| 610 | 20240618 | 102400 | 91172816000 | 272500 | 272500 | 272500 | 272000 | 352 |
| 611 | 20240618 | 102300 | 91077025500 | 272000 | 272000 | 272500 | 272000 | 266 |
| 612 | 20240618 | 102200 | 91004645000 | 272500 | 272500 | 273000 | 272000 | 1498 |
| 613 | 20240618 | 102100 | 90596440500 | 272500 | 273500 | 273500 | 272500 | 1846 |
| 614 | 20240618 | 102000 | 90092960500 | 273500 | 272500 | 273500 | 272500 | 1819 |
| 615 | 20240618 | 101900 | 89596244500 | 272500 | 272500 | 273000 | 272000 | 1421 |
| 616 | 20240618 | 101800 | 89209063000 | 272500 | 273000 | 273500 | 272500 | 1557 |
| 617 | 20240618 | 101700 | 88783984000 | 272500 | 272000 | 273000 | 272000 | 475 |
| 618 | 20240618 | 101600 | 88654579000 | 272500 | 272500 | 272500 | 272000 | 187 |
| 619 | 20240618 | 101500 | 88603649000 | 272500 | 272000 | 273000 | 272000 | 875 |
| 620 | 20240618 | 101400 | 88365221000 | 272500 | 272000 | 272500 | 272000 | 392 |
| 621 | 20240618 | 101300 | 88258486000 | 272000 | 272500 | 272500 | 272000 | 308 |
| 622 | 20240618 | 101200 | 88174609000 | 272500 | 272500 | 273000 | 272000 | 584 |
| 623 | 20240618 | 101100 | 88015461500 | 272500 | 273500 | 274000 | 272500 | 1475 |
| 624 | 20240618 | 101000 | 87612436000 | 273500 | 273500 | 274000 | 272500 | 1253 |
| 625 | 20240618 | 100900 | 87270047500 | 273000 | 274500 | 274500 | 273000 | 2346 |
| 626 | 20240618 | 100800 | 86627355500 | 274500 | 274000 | 274500 | 274000 | 1068 |
| 627 | 20240618 | 100700 | 86334337000 | 274000 | 274000 | 274500 | 273500 | 2469 |
| 628 | 20240618 | 100600 | 85657953000 | 274000 | 272500 | 274000 | 272500 | 3440 |
| 629 | 20240618 | 100500 | 84718008000 | 272500 | 272500 | 273000 | 272500 | 594 |
| 630 | 20240618 | 100400 | 84555927500 | 272500 | 272500 | 273000 | 272500 | 673 |
| 631 | 20240618 | 100300 | 84372442000 | 272500 | 272500 | 273000 | 272500 | 364 |
| 632 | 20240618 | 100200 | 84273132500 | 272500 | 273000 | 273000 | 272000 | 758 |
| 633 | 20240618 | 100100 | 84066665500 | 272500 | 272500 | 273000 | 272500 | 1122 |
| 634 | 20240618 | 100000 | 83760773000 | 273000 | 273000 | 273500 | 272500 | 2429 |
| 635 | 20240618 | 095900 | 83097954000 | 273500 | 272500 | 273500 | 272000 | 2501 |
| 636 | 20240618 | 095800 | 82415266500 | 272000 | 272000 | 272500 | 272000 | 414 |
| 637 | 20240618 | 095700 | 82302590500 | 272000 | 271000 | 272500 | 271000 | 2376 |
| 638 | 20240618 | 095600 | 81657041500 | 271000 | 271000 | 271500 | 271000 | 1285 |
| 639 | 20240618 | 095500 | 81308745000 | 271000 | 271500 | 272000 | 271000 | 311 |
| 640 | 20240618 | 095400 | 81224347500 | 272000 | 271500 | 272000 | 271500 | 798 |
| 641 | 20240618 | 095300 | 81007641500 | 272000 | 271500 | 272000 | 271500 | 987 |
| 642 | 20240618 | 095200 | 80739251500 | 272000 | 271500 | 272000 | 271500 | 468 |
| 643 | 20240618 | 095100 | 80612117000 | 271500 | 271000 | 272000 | 271000 | 1782 |
| 644 | 20240618 | 095000 | 80128394000 | 271500 | 271500 | 271500 | 271000 | 459 |
| 645 | 20240618 | 094900 | 80003825500 | 271500 | 271000 | 271500 | 271000 | 1058 |
| 646 | 20240618 | 094800 | 79716960000 | 271500 | 270500 | 271500 | 270500 | 1579 |
| 647 | 20240618 | 094700 | 79289167500 | 270500 | 271000 | 271500 | 270500 | 1132 |
| 648 | 20240618 | 094600 | 78982562500 | 271500 | 271500 | 272000 | 271000 | 1589 |
| 649 | 20240618 | 094500 | 78551579000 | 271500 | 271500 | 271500 | 269500 | 4963 |
| 650 | 20240618 | 094400 | 77209770000 | 271000 | 271500 | 272000 | 271000 | 3358 |
| 651 | 20240618 | 094300 | 76298048000 | 272000 | 272500 | 273000 | 271500 | 3495 |
| 652 | 20240618 | 094200 | 75346186500 | 273000 | 272500 | 273000 | 272000 | 1547 |
| 653 | 20240618 | 094100 | 74924619000 | 272500 | 272500 | 272500 | 272000 | 1060 |
| 654 | 20240618 | 094000 | 74635854000 | 272500 | 271500 | 272500 | 271500 | 1036 |
| 655 | 20240618 | 093900 | 74353904500 | 271500 | 272000 | 272500 | 271500 | 2383 |
| 656 | 20240618 | 093800 | 73706130500 | 272000 | 271500 | 272000 | 271000 | 1564 |
| 657 | 20240618 | 093700 | 73281623500 | 271500 | 271000 | 272000 | 270500 | 2561 |
| 658 | 20240618 | 093600 | 72586629000 | 271000 | 270500 | 271500 | 270500 | 1103 |
| 659 | 20240618 | 093500 | 72287745000 | 271000 | 270500 | 271000 | 270000 | 1089 |
| 660 | 20240618 | 093400 | 71993246000 | 270000 | 270000 | 270500 | 269500 | 1852 |
| 661 | 20240618 | 093300 | 71493143000 | 270000 | 269500 | 270500 | 269000 | 4367 |
| 662 | 20240618 | 093200 | 70315561500 | 269500 | 270500 | 270500 | 269500 | 4348 |
| 663 | 20240618 | 093100 | 69141369000 | 270500 | 269000 | 270500 | 268500 | 7410 |
| 664 | 20240618 | 093000 | 67142111000 | 269000 | 270500 | 271000 | 268500 | 9306 |
| 665 | 20240618 | 092900 | 64632568500 | 271000 | 270500 | 271500 | 270500 | 2706 |
| 666 | 20240618 | 092800 | 63899500500 | 270500 | 272000 | 272500 | 269000 | 30115 |
| 667 | 20240618 | 092700 | 55772612000 | 272000 | 273500 | 274000 | 271500 | 9359 |
| 668 | 20240618 | 092600 | 53222851000 | 273500 | 273000 | 274000 | 273000 | 1559 |
| 669 | 20240618 | 092500 | 52796522000 | 273000 | 273500 | 274000 | 273000 | 1819 |
| 670 | 20240618 | 092400 | 52299360000 | 274000 | 274000 | 274500 | 273000 | 5608 |
| 671 | 20240618 | 092300 | 50765210500 | 274500 | 276000 | 276500 | 274000 | 7284 |
| 672 | 20240618 | 092200 | 48761527000 | 276500 | 276500 | 277000 | 276000 | 6239 |
| 673 | 20240618 | 092100 | 47036769500 | 277000 | 277500 | 278000 | 276500 | 11259 |
| 674 | 20240618 | 092000 | 43914353500 | 277000 | 275500 | 277500 | 275500 | 17893 |
| 675 | 20240618 | 091900 | 38959113000 | 275500 | 274000 | 276000 | 273500 | 16076 |
| 676 | 20240618 | 091800 | 34538045000 | 274000 | 272500 | 274000 | 272500 | 4300 |
| 677 | 20240618 | 091700 | 33363225000 | 272500 | 274000 | 274000 | 272500 | 2294 |
| 678 | 20240618 | 091600 | 32736146000 | 274000 | 273500 | 274000 | 273000 | 2415 |
| 679 | 20240618 | 091500 | 32075199500 | 273500 | 273500 | 274000 | 273000 | 4377 |
| 680 | 20240618 | 091400 | 30879244000 | 273000 | 274000 | 274500 | 273000 | 3856 |
| 681 | 20240618 | 091300 | 29823561500 | 274000 | 273000 | 274500 | 273000 | 8783 |
| 682 | 20240618 | 091200 | 27417944000 | 273500 | 274000 | 275000 | 271500 | 13988 |
| 683 | 20240618 | 091100 | 23589032500 | 274500 | 272000 | 274500 | 271500 | 9962 |
| 684 | 20240618 | 091000 | 20869474500 | 272000 | 272000 | 272000 | 271500 | 1845 |
| 685 | 20240618 | 090900 | 20367981500 | 272000 | 271000 | 272000 | 271000 | 3203 |
| 686 | 20240618 | 090800 | 19498283000 | 271000 | 271500 | 271500 | 270500 | 4283 |
| 687 | 20240618 | 090700 | 18337319000 | 271000 | 271500 | 272000 | 271000 | 4331 |
| 688 | 20240618 | 090600 | 17161565000 | 271500 | 270000 | 273000 | 269500 | 10684 |
| 689 | 20240618 | 090500 | 14257917500 | 270000 | 271500 | 272000 | 270000 | 7888 |
| 690 | 20240618 | 090400 | 12119798000 | 271500 | 268500 | 271500 | 268000 | 8326 |
| 691 | 20240618 | 090300 | 9872235000 | 268500 | 269000 | 269000 | 268500 | 1569 |
| 692 | 20240618 | 090200 | 9450631000 | 269000 | 268000 | 269000 | 267500 | 2962 |
| 693 | 20240618 | 090100 | 8656694000 | 268000 | 270000 | 270500 | 267500 | 8357 |
| 694 | 20240618 | 090000 | 6410729500 | 270000 | 269500 | 270500 | 268500 | 23084 |