39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 195600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 3 | 20240614 | 195500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20240614 | 195400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20240614 | 195300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20240614 | 195200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20240614 | 195100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20240614 | 195000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20240614 | 194900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20240614 | 194800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20240614 | 194700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20240614 | 194600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20240614 | 194500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20240614 | 194400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20240614 | 194300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20240614 | 194200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20240614 | 194100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20240614 | 194000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20240614 | 193900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20240614 | 193800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20240614 | 193700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20240614 | 193600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20240614 | 193500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20240614 | 193400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20240614 | 193300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20240614 | 193200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20240614 | 193100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20240614 | 193000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20240614 | 192900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20240614 | 192800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20240614 | 192700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20240614 | 192600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 33 | 20240614 | 192500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20240614 | 192400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20240614 | 192300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20240614 | 192200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20240614 | 192100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20240614 | 192000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20240614 | 191900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20240614 | 191800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20240614 | 191700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20240614 | 191600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20240614 | 191500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20240614 | 191400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20240614 | 191300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20240614 | 191200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20240614 | 191100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20240614 | 191000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20240614 | 190900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20240614 | 190800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20240614 | 190700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20240614 | 190600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20240614 | 190500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20240614 | 190400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20240614 | 190300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20240614 | 190200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20240614 | 190100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20240614 | 190000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20240614 | 185900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20240614 | 185800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20240614 | 185700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20240614 | 185600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 63 | 20240614 | 185500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20240614 | 185400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20240614 | 185300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20240614 | 185200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20240614 | 185100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20240614 | 185000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20240614 | 184900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20240614 | 184800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20240614 | 184700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20240614 | 184600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20240614 | 184500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20240614 | 184400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20240614 | 184300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20240614 | 184200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20240614 | 184100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20240614 | 184000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20240614 | 183900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20240614 | 183800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20240614 | 183700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20240614 | 183600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20240614 | 183500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20240614 | 183400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20240614 | 183300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20240614 | 183200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20240614 | 183100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20240614 | 183000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20240614 | 182900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20240614 | 182800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20240614 | 182700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20240614 | 182600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 93 | 20240614 | 182500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20240614 | 182400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20240614 | 182300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20240614 | 182200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20240614 | 182100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20240614 | 182000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20240614 | 181900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20240614 | 181800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20240614 | 181700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20240614 | 181600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20240614 | 181500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20240614 | 181400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20240614 | 181300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20240614 | 181200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20240614 | 181100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20240614 | 181000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20240614 | 180900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20240614 | 180800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20240614 | 180700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20240614 | 180600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20240614 | 180500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20240614 | 180400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20240614 | 180300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20240614 | 180200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20240614 | 180100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20240614 | 180000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20240614 | 175900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20240614 | 175800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20240614 | 175700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20240614 | 175600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 123 | 20240614 | 175500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20240614 | 175400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20240614 | 175300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20240614 | 175200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20240614 | 175100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20240614 | 175000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20240614 | 174900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20240614 | 174800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20240614 | 174700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20240614 | 174600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20240614 | 174500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20240614 | 174400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20240614 | 174300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20240614 | 174200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20240614 | 174100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20240614 | 174000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20240614 | 173900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20240614 | 173800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20240614 | 173700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20240614 | 173600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20240614 | 173500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20240614 | 173400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20240614 | 173300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20240614 | 173200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20240614 | 173100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20240614 | 173000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20240614 | 172900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20240614 | 172800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20240614 | 172700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20240614 | 172600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 153 | 20240614 | 172500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20240614 | 172400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20240614 | 172300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20240614 | 172200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20240614 | 172100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20240614 | 172000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20240614 | 171900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20240614 | 171800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20240614 | 171700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20240614 | 171600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20240614 | 171500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20240614 | 171400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20240614 | 171300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20240614 | 171200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20240614 | 171100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20240614 | 171000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20240614 | 170900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20240614 | 170800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20240614 | 170700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20240614 | 170600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20240614 | 170500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20240614 | 170400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20240614 | 170300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20240614 | 170200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20240614 | 170100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20240614 | 170000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20240614 | 165900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20240614 | 165800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20240614 | 165700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20240614 | 165600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 183 | 20240614 | 165500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20240614 | 165400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20240614 | 165300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20240614 | 165200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20240614 | 165100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20240614 | 165000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20240614 | 164900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20240614 | 164800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20240614 | 164700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20240614 | 164600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20240614 | 164500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20240614 | 164400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20240614 | 164300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20240614 | 164200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20240614 | 164100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 198 | 20240614 | 164000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 199 | 20240614 | 163900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 200 | 20240614 | 163800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 201 | 20240614 | 163700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 202 | 20240614 | 163600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 203 | 20240614 | 163500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 204 | 20240614 | 163400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 205 | 20240614 | 163300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 206 | 20240614 | 163200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 207 | 20240614 | 163100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 208 | 20240614 | 163000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 209 | 20240614 | 162900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 210 | 20240614 | 162800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 211 | 20240614 | 162700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 212 | 20240614 | 162600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 213 | 20240614 | 162500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 214 | 20240614 | 162400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 215 | 20240614 | 162300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 216 | 20240614 | 162200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 217 | 20240614 | 162100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 218 | 20240614 | 162000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 219 | 20240614 | 161900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 220 | 20240614 | 161800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 221 | 20240614 | 161700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 222 | 20240614 | 161600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 223 | 20240614 | 161500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 224 | 20240614 | 161400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 225 | 20240614 | 161300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 226 | 20240614 | 161200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 227 | 20240614 | 161100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 228 | 20240614 | 161000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 229 | 20240614 | 160900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 230 | 20240614 | 160800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 231 | 20240614 | 160700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 232 | 20240614 | 160600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 233 | 20240614 | 160500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 234 | 20240614 | 160400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 235 | 20240614 | 160300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 236 | 20240614 | 160200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 237 | 20240614 | 160100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 238 | 20240614 | 160000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 239 | 20240614 | 155900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 240 | 20240614 | 155800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 241 | 20240614 | 155700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 242 | 20240614 | 155600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 243 | 20240614 | 155500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 244 | 20240614 | 155400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 245 | 20240614 | 155300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 246 | 20240614 | 155200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 247 | 20240614 | 155100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 248 | 20240614 | 155000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 249 | 20240614 | 154900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 250 | 20240614 | 154800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 251 | 20240614 | 154700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 252 | 20240614 | 154600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 253 | 20240614 | 154500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 254 | 20240614 | 154400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 255 | 20240614 | 154300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 256 | 20240614 | 154200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 257 | 20240614 | 154100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 258 | 20240614 | 154000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 259 | 20240614 | 153900 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 260 | 20240614 | 153800 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 261 | 20240614 | 153700 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 262 | 20240614 | 153600 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 263 | 20240614 | 153500 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 264 | 20240614 | 153400 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 265 | 20240614 | 153300 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 266 | 20240614 | 153200 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 267 | 20240614 | 153100 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 268 | 20240614 | 153000 | 259754651500 | 265000 | 265000 | 265000 | 265000 | 41238 |
| 269 | 20240614 | 152900 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 270 | 20240614 | 152800 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 271 | 20240614 | 152700 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 272 | 20240614 | 152600 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 273 | 20240614 | 152500 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 274 | 20240614 | 152400 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 275 | 20240614 | 152300 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 276 | 20240614 | 152200 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 277 | 20240614 | 152100 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 278 | 20240614 | 152000 | 248826581500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 279 | 20240614 | 151900 | 248826581500 | 263000 | 262000 | 263000 | 261500 | 9435 |
| 280 | 20240614 | 151800 | 246349709500 | 262000 | 261500 | 262500 | 261000 | 5976 |
| 281 | 20240614 | 151700 | 244785473000 | 261500 | 262500 | 262500 | 261500 | 3354 |
| 282 | 20240614 | 151600 | 243907376000 | 262500 | 262500 | 262500 | 262000 | 3804 |
| 283 | 20240614 | 151500 | 242909386500 | 262500 | 262000 | 262500 | 261500 | 2868 |
| 284 | 20240614 | 151400 | 242158140000 | 262000 | 261500 | 262500 | 261500 | 1744 |
| 285 | 20240614 | 151300 | 241701462500 | 262000 | 262000 | 262500 | 261500 | 4847 |
| 286 | 20240614 | 151200 | 240430105500 | 262000 | 262500 | 262500 | 262000 | 1022 |
| 287 | 20240614 | 151100 | 240162125500 | 262000 | 262500 | 263000 | 262000 | 2075 |
| 288 | 20240614 | 151000 | 239617659500 | 262000 | 262500 | 262500 | 262000 | 1263 |
| 289 | 20240614 | 150900 | 239286334500 | 262500 | 262000 | 262500 | 261500 | 3365 |
| 290 | 20240614 | 150800 | 238404482000 | 261500 | 261000 | 262000 | 261000 | 2098 |
| 291 | 20240614 | 150700 | 237856155500 | 261000 | 261000 | 261500 | 260500 | 2581 |
| 292 | 20240614 | 150600 | 237182441500 | 261500 | 261500 | 261500 | 261000 | 550 |
| 293 | 20240614 | 150500 | 237038730000 | 261500 | 261500 | 261500 | 261000 | 1215 |
| 294 | 20240614 | 150400 | 236721378500 | 261000 | 261000 | 261500 | 260500 | 1772 |
| 295 | 20240614 | 150300 | 236258430500 | 261000 | 260500 | 261000 | 260000 | 2231 |
| 296 | 20240614 | 150200 | 235676640500 | 260000 | 261000 | 261500 | 260000 | 4641 |
| 297 | 20240614 | 150100 | 234466644000 | 261500 | 262000 | 262000 | 261000 | 984 |
| 298 | 20240614 | 150000 | 234209327500 | 262000 | 261500 | 262000 | 261500 | 1895 |
| 299 | 20240614 | 145900 | 233713700000 | 262000 | 261500 | 262000 | 261500 | 546 |
| 300 | 20240614 | 145800 | 233570785500 | 262000 | 262000 | 262000 | 261500 | 809 |
| 301 | 20240614 | 145700 | 233359123000 | 262000 | 261500 | 262000 | 261500 | 1893 |
| 302 | 20240614 | 145600 | 232864005500 | 261500 | 261500 | 262000 | 261500 | 805 |
| 303 | 20240614 | 145500 | 232653365500 | 262000 | 262000 | 262000 | 261500 | 653 |
| 304 | 20240614 | 145400 | 232482368000 | 262000 | 261500 | 262000 | 261500 | 861 |
| 305 | 20240614 | 145300 | 232256870000 | 261500 | 260500 | 262000 | 260500 | 2538 |
| 306 | 20240614 | 145200 | 231593937500 | 261000 | 261000 | 261500 | 260500 | 1062 |
| 307 | 20240614 | 145100 | 231316842000 | 261000 | 261000 | 261500 | 260500 | 1211 |
| 308 | 20240614 | 145000 | 231000659000 | 261500 | 261000 | 261500 | 260500 | 3748 |
| 309 | 20240614 | 144900 | 230023221000 | 260500 | 261000 | 261000 | 260500 | 1032 |
| 310 | 20240614 | 144800 | 229754290000 | 260500 | 261000 | 261000 | 260500 | 1841 |
| 311 | 20240614 | 144700 | 229274603000 | 260500 | 261500 | 261500 | 260500 | 3147 |
| 312 | 20240614 | 144600 | 228452771500 | 261000 | 260500 | 261500 | 260500 | 2377 |
| 313 | 20240614 | 144500 | 227832318500 | 261000 | 260500 | 261000 | 259500 | 4453 |
| 314 | 20240614 | 144400 | 226672092500 | 260000 | 261000 | 261000 | 260000 | 5401 |
| 315 | 20240614 | 144300 | 225266581000 | 260500 | 261000 | 261500 | 260500 | 5498 |
| 316 | 20240614 | 144200 | 223832782000 | 261000 | 261500 | 261500 | 259500 | 16535 |
| 317 | 20240614 | 144100 | 219529274500 | 261000 | 263000 | 263000 | 261000 | 21478 |
| 318 | 20240614 | 144000 | 213907813500 | 263000 | 263000 | 263000 | 262500 | 839 |
| 319 | 20240614 | 143900 | 213687526500 | 262500 | 263000 | 263000 | 262500 | 851 |
| 320 | 20240614 | 143800 | 213464000500 | 263000 | 263000 | 263500 | 262500 | 1641 |
| 321 | 20240614 | 143700 | 213032627000 | 263000 | 263000 | 263500 | 263000 | 1224 |
| 322 | 20240614 | 143600 | 212710491000 | 263000 | 263000 | 263500 | 262500 | 927 |
| 323 | 20240614 | 143500 | 212466684500 | 263000 | 263000 | 263500 | 263000 | 1820 |
| 324 | 20240614 | 143400 | 211987684000 | 263000 | 262500 | 263500 | 262500 | 1384 |
| 325 | 20240614 | 143300 | 211623704500 | 263000 | 262500 | 264000 | 262000 | 3590 |
| 326 | 20240614 | 143200 | 210680802500 | 262000 | 264000 | 264500 | 262000 | 11052 |
| 327 | 20240614 | 143100 | 207774931000 | 263500 | 264500 | 264500 | 263500 | 1478 |
| 328 | 20240614 | 143000 | 207384650000 | 264000 | 263500 | 264500 | 263500 | 788 |
| 329 | 20240614 | 142900 | 207176653500 | 264000 | 264500 | 264500 | 263500 | 519 |
| 330 | 20240614 | 142800 | 207039606000 | 264500 | 264000 | 264500 | 263500 | 512 |
| 331 | 20240614 | 142700 | 206904418000 | 264000 | 264500 | 264500 | 264000 | 879 |
| 332 | 20240614 | 142600 | 206672277500 | 264500 | 264500 | 264500 | 263500 | 1267 |
| 333 | 20240614 | 142500 | 206337732000 | 264500 | 264000 | 264500 | 263500 | 1319 |
| 334 | 20240614 | 142400 | 205989481500 | 264500 | 264000 | 264500 | 263500 | 2467 |
| 335 | 20240614 | 142300 | 205338223500 | 264000 | 264000 | 264500 | 263500 | 3564 |
| 336 | 20240614 | 142200 | 204397313000 | 264000 | 263500 | 264000 | 263500 | 1288 |
| 337 | 20240614 | 142100 | 204057758500 | 264000 | 263500 | 264000 | 263500 | 889 |
| 338 | 20240614 | 142000 | 203823413500 | 264000 | 265000 | 265000 | 263500 | 2958 |
| 339 | 20240614 | 141900 | 203041789500 | 264500 | 265500 | 265500 | 264500 | 919 |
| 340 | 20240614 | 141800 | 202798364000 | 265500 | 265000 | 265500 | 265000 | 339 |
| 341 | 20240614 | 141700 | 202708429500 | 265000 | 265000 | 265500 | 265000 | 331 |
| 342 | 20240614 | 141600 | 202620666500 | 265000 | 265500 | 266000 | 265000 | 1496 |
| 343 | 20240614 | 141500 | 202223591500 | 265500 | 266500 | 266500 | 265500 | 594 |
| 344 | 20240614 | 141400 | 202065679500 | 266000 | 266500 | 266500 | 266000 | 517 |
| 345 | 20240614 | 141300 | 201928113500 | 266000 | 266500 | 266500 | 265500 | 598 |
| 346 | 20240614 | 141200 | 201769047500 | 266000 | 266500 | 266500 | 266000 | 734 |
| 347 | 20240614 | 141100 | 201573723500 | 266000 | 265500 | 266500 | 265500 | 767 |
| 348 | 20240614 | 141000 | 201369679000 | 266000 | 265500 | 266000 | 265500 | 356 |
| 349 | 20240614 | 140900 | 201275039500 | 266000 | 265500 | 266000 | 265500 | 180 |
| 350 | 20240614 | 140800 | 201227216500 | 265500 | 265500 | 266000 | 265000 | 1601 |
| 351 | 20240614 | 140700 | 200802160000 | 265000 | 265000 | 265500 | 264500 | 1423 |
| 352 | 20240614 | 140600 | 200425024500 | 265000 | 265000 | 265500 | 265000 | 1750 |
| 353 | 20240614 | 140500 | 199961017500 | 265500 | 265000 | 265500 | 265000 | 449 |
| 354 | 20240614 | 140400 | 199841917500 | 265000 | 265000 | 265500 | 264500 | 374 |
| 355 | 20240614 | 140300 | 199742773000 | 265500 | 265000 | 265500 | 264500 | 757 |
| 356 | 20240614 | 140200 | 199542228000 | 265000 | 265000 | 265500 | 264500 | 1078 |
| 357 | 20240614 | 140100 | 199256577000 | 265500 | 265500 | 265500 | 265000 | 376 |
| 358 | 20240614 | 140000 | 199156851000 | 265000 | 264000 | 265500 | 264000 | 1027 |
| 359 | 20240614 | 135900 | 198884871000 | 264000 | 264500 | 264500 | 263500 | 1784 |
| 360 | 20240614 | 135800 | 198413868500 | 264000 | 264500 | 265000 | 264000 | 254 |
| 361 | 20240614 | 135700 | 198346695000 | 264500 | 263500 | 264500 | 263500 | 802 |
| 362 | 20240614 | 135600 | 198134958500 | 264000 | 264500 | 265000 | 263500 | 4295 |
| 363 | 20240614 | 135500 | 197001261500 | 264500 | 265000 | 265000 | 264500 | 476 |
| 364 | 20240614 | 135400 | 196875327000 | 265000 | 265000 | 265500 | 264500 | 2007 |
| 365 | 20240614 | 135300 | 196343947500 | 265000 | 265000 | 265500 | 265000 | 242 |
| 366 | 20240614 | 135200 | 196279787000 | 265000 | 265000 | 265500 | 264500 | 706 |
| 367 | 20240614 | 135100 | 196092632500 | 265000 | 264500 | 265500 | 264500 | 707 |
| 368 | 20240614 | 135000 | 195905297500 | 264500 | 265000 | 265500 | 264500 | 1011 |
| 369 | 20240614 | 134900 | 195637295000 | 265000 | 265500 | 265500 | 265000 | 191 |
| 370 | 20240614 | 134800 | 195586630500 | 265500 | 265000 | 265500 | 265000 | 400 |
| 371 | 20240614 | 134700 | 195480562500 | 265000 | 265000 | 265500 | 264500 | 849 |
| 372 | 20240614 | 134600 | 195255637500 | 265000 | 264000 | 265000 | 264000 | 843 |
| 373 | 20240614 | 134500 | 195032631500 | 264000 | 264500 | 265000 | 264000 | 266 |
| 374 | 20240614 | 134400 | 194962290500 | 265000 | 264500 | 265000 | 264500 | 615 |
| 375 | 20240614 | 134300 | 194799599000 | 264500 | 264500 | 265000 | 264500 | 669 |
| 376 | 20240614 | 134200 | 194622592000 | 264500 | 265000 | 265500 | 264500 | 549 |
| 377 | 20240614 | 134100 | 194477093500 | 265500 | 265000 | 265500 | 265000 | 338 |
| 378 | 20240614 | 134000 | 194387459000 | 265000 | 265000 | 265500 | 265000 | 453 |
| 379 | 20240614 | 133900 | 194267373500 | 265000 | 265000 | 265500 | 265000 | 562 |
| 380 | 20240614 | 133800 | 194118350000 | 265500 | 265500 | 265500 | 265000 | 415 |
| 381 | 20240614 | 133700 | 194008271000 | 265000 | 264500 | 265500 | 264500 | 1632 |
| 382 | 20240614 | 133600 | 193575921000 | 264500 | 265000 | 265000 | 264500 | 918 |
| 383 | 20240614 | 133500 | 193332997500 | 264500 | 264500 | 265000 | 264500 | 525 |
| 384 | 20240614 | 133400 | 193193992500 | 265000 | 264500 | 265000 | 264500 | 835 |
| 385 | 20240614 | 133300 | 192972892000 | 265000 | 264500 | 265000 | 264500 | 579 |
| 386 | 20240614 | 133200 | 192819708000 | 264500 | 265000 | 265500 | 264500 | 993 |
| 387 | 20240614 | 133100 | 192556663500 | 265000 | 265000 | 265500 | 265000 | 607 |
| 388 | 20240614 | 133000 | 192395725000 | 265000 | 264500 | 265500 | 264500 | 556 |
| 389 | 20240614 | 132900 | 192248443000 | 264500 | 265000 | 265000 | 264500 | 812 |
| 390 | 20240614 | 132800 | 192033632000 | 264500 | 265000 | 265500 | 264500 | 592 |
| 391 | 20240614 | 132700 | 191876711500 | 265500 | 265500 | 265500 | 265000 | 431 |
| 392 | 20240614 | 132600 | 191762411500 | 265000 | 265000 | 265500 | 265000 | 282 |
| 393 | 20240614 | 132500 | 191687657500 | 265000 | 265000 | 265500 | 264500 | 3028 |
| 394 | 20240614 | 132400 | 190884473500 | 265000 | 266000 | 266000 | 265000 | 738 |
| 395 | 20240614 | 132300 | 190688437000 | 265500 | 266000 | 266000 | 265500 | 328 |
| 396 | 20240614 | 132200 | 190601254500 | 265500 | 266000 | 266500 | 265500 | 822 |
| 397 | 20240614 | 132100 | 190382559000 | 266000 | 266000 | 266500 | 266000 | 266 |
| 398 | 20240614 | 132000 | 190311747500 | 266000 | 265000 | 266500 | 265000 | 1082 |
| 399 | 20240614 | 131900 | 190024014000 | 265000 | 265500 | 266000 | 265000 | 687 |
| 400 | 20240614 | 131800 | 189841694000 | 266000 | 265500 | 266500 | 265500 | 1657 |
| 401 | 20240614 | 131700 | 189401333000 | 265500 | 266000 | 266500 | 265500 | 1184 |
| 402 | 20240614 | 131600 | 189086492000 | 266000 | 265500 | 266000 | 265500 | 765 |
| 403 | 20240614 | 131500 | 188883143500 | 266000 | 266500 | 267000 | 265500 | 2488 |
| 404 | 20240614 | 131400 | 188219899000 | 266500 | 265500 | 266500 | 265000 | 3561 |
| 405 | 20240614 | 131300 | 187273606000 | 265000 | 265000 | 265500 | 264500 | 1949 |
| 406 | 20240614 | 131200 | 186757118000 | 265000 | 264500 | 265000 | 264000 | 645 |
| 407 | 20240614 | 131100 | 186586518000 | 264500 | 264500 | 264500 | 264000 | 578 |
| 408 | 20240614 | 131000 | 186433760000 | 264500 | 263000 | 264500 | 262500 | 1935 |
| 409 | 20240614 | 130900 | 185924114500 | 263000 | 263000 | 263000 | 262500 | 983 |
| 410 | 20240614 | 130800 | 185665752000 | 262500 | 262500 | 263000 | 262500 | 955 |
| 411 | 20240614 | 130700 | 185414959000 | 262500 | 263000 | 263000 | 262500 | 1539 |
| 412 | 20240614 | 130600 | 185010824000 | 262500 | 263000 | 263000 | 262500 | 454 |
| 413 | 20240614 | 130500 | 184891541500 | 262500 | 262500 | 263000 | 262500 | 1235 |
| 414 | 20240614 | 130400 | 184567307500 | 262500 | 262500 | 263000 | 262500 | 2514 |
| 415 | 20240614 | 130300 | 183907300500 | 262500 | 262500 | 263000 | 262000 | 3180 |
| 416 | 20240614 | 130200 | 183072728000 | 263000 | 263000 | 264000 | 262500 | 7550 |
| 417 | 20240614 | 130100 | 181088960000 | 263000 | 263000 | 264000 | 263000 | 2437 |
| 418 | 20240614 | 130000 | 180447261500 | 263000 | 263500 | 263500 | 263000 | 2621 |
| 419 | 20240614 | 125900 | 179757671000 | 263000 | 263000 | 264000 | 263000 | 2340 |
| 420 | 20240614 | 125800 | 179141797500 | 263000 | 263500 | 263500 | 263000 | 4227 |
| 421 | 20240614 | 125700 | 178030003000 | 263000 | 263500 | 264000 | 263000 | 2299 |
| 422 | 20240614 | 125600 | 177424553000 | 263500 | 264000 | 264000 | 263500 | 2947 |
| 423 | 20240614 | 125500 | 176647964000 | 264000 | 263500 | 264000 | 263500 | 2676 |
| 424 | 20240614 | 125400 | 175942756000 | 264000 | 264500 | 264500 | 264000 | 2250 |
| 425 | 20240614 | 125300 | 175348574500 | 265000 | 264500 | 265000 | 264500 | 772 |
| 426 | 20240614 | 125200 | 175144367500 | 264500 | 265000 | 265000 | 264500 | 632 |
| 427 | 20240614 | 125100 | 174977170000 | 265000 | 264500 | 265000 | 264500 | 543 |
| 428 | 20240614 | 125000 | 174833491000 | 264500 | 264500 | 265000 | 264000 | 3495 |
| 429 | 20240614 | 124900 | 173909159000 | 264500 | 264000 | 265000 | 263500 | 3801 |
| 430 | 20240614 | 124800 | 172905434500 | 264500 | 265000 | 265000 | 264500 | 6497 |
| 431 | 20240614 | 124700 | 171185623500 | 265000 | 265500 | 265500 | 265000 | 831 |
| 432 | 20240614 | 124600 | 170965391000 | 265000 | 265000 | 265500 | 265000 | 268 |
| 433 | 20240614 | 124500 | 170894347500 | 265500 | 265000 | 265500 | 265000 | 712 |
| 434 | 20240614 | 124400 | 170705607500 | 265000 | 265000 | 265500 | 265000 | 1353 |
| 435 | 20240614 | 124300 | 170346870500 | 265000 | 265000 | 265500 | 265000 | 615 |
| 436 | 20240614 | 124200 | 170183842000 | 265500 | 265500 | 266000 | 265000 | 1134 |
| 437 | 20240614 | 124100 | 169883039000 | 265500 | 265500 | 266000 | 265000 | 2301 |
| 438 | 20240614 | 124000 | 169272165500 | 265500 | 265000 | 266000 | 265000 | 1004 |
| 439 | 20240614 | 123900 | 169005644500 | 265000 | 265500 | 266000 | 265000 | 2950 |
| 440 | 20240614 | 123800 | 168222429000 | 265500 | 266000 | 266000 | 265500 | 438 |
| 441 | 20240614 | 123700 | 168106084500 | 266000 | 266000 | 266000 | 265500 | 271 |
| 442 | 20240614 | 123600 | 168034101000 | 265500 | 266500 | 266500 | 265500 | 1129 |
| 443 | 20240614 | 123500 | 167733779500 | 266000 | 266500 | 266500 | 266000 | 303 |
| 444 | 20240614 | 123400 | 167653078000 | 266000 | 266500 | 266500 | 266000 | 356 |
| 445 | 20240614 | 123300 | 167558361000 | 266500 | 266000 | 266500 | 265500 | 817 |
| 446 | 20240614 | 123200 | 167341095500 | 265500 | 266000 | 266000 | 265500 | 265 |
| 447 | 20240614 | 123100 | 167270721500 | 266000 | 265500 | 266000 | 265500 | 179 |
| 448 | 20240614 | 123000 | 167223157500 | 266000 | 266000 | 266500 | 265500 | 1471 |
| 449 | 20240614 | 122900 | 166832223500 | 266000 | 265500 | 266000 | 265500 | 322 |
| 450 | 20240614 | 122800 | 166746585500 | 265500 | 265500 | 266000 | 265500 | 362 |
| 451 | 20240614 | 122700 | 166650353000 | 265500 | 265500 | 266000 | 265500 | 285 |
| 452 | 20240614 | 122600 | 166574635500 | 265500 | 265500 | 266000 | 265500 | 303 |
| 453 | 20240614 | 122500 | 166494145000 | 266000 | 266000 | 266500 | 265500 | 1350 |
| 454 | 20240614 | 122400 | 166135377500 | 266000 | 266500 | 266500 | 265500 | 1513 |
| 455 | 20240614 | 122300 | 165732902500 | 266000 | 266500 | 266500 | 266000 | 541 |
| 456 | 20240614 | 122200 | 165588833500 | 266500 | 266000 | 266500 | 266000 | 286 |
| 457 | 20240614 | 122100 | 165512653000 | 266000 | 266500 | 266500 | 266000 | 197 |
| 458 | 20240614 | 122000 | 165460212000 | 266000 | 265500 | 266500 | 265500 | 452 |
| 459 | 20240614 | 121900 | 165339990000 | 266000 | 265500 | 266000 | 265500 | 398 |
| 460 | 20240614 | 121800 | 165234239000 | 265500 | 266000 | 266500 | 265500 | 467 |
| 461 | 20240614 | 121700 | 165110058000 | 266000 | 265500 | 266500 | 265500 | 1057 |
| 462 | 20240614 | 121600 | 164829108500 | 266000 | 266000 | 266500 | 265500 | 1227 |
| 463 | 20240614 | 121500 | 164502936500 | 266500 | 266000 | 266500 | 266000 | 343 |
| 464 | 20240614 | 121400 | 164411677500 | 266000 | 266000 | 266500 | 266000 | 972 |
| 465 | 20240614 | 121300 | 164153095000 | 266000 | 266000 | 266500 | 266000 | 634 |
| 466 | 20240614 | 121200 | 163984339000 | 266500 | 266500 | 266500 | 266000 | 573 |
| 467 | 20240614 | 121100 | 163831790500 | 266500 | 266000 | 266500 | 266000 | 275 |
| 468 | 20240614 | 121000 | 163758552000 | 266000 | 266500 | 267000 | 266000 | 427 |
| 469 | 20240614 | 120900 | 163644813500 | 266500 | 267000 | 267000 | 266500 | 512 |
| 470 | 20240614 | 120800 | 163508296500 | 266500 | 266500 | 267000 | 266500 | 961 |
| 471 | 20240614 | 120700 | 163252151000 | 267000 | 268000 | 268000 | 266500 | 3926 |
| 472 | 20240614 | 120600 | 162203887000 | 268000 | 267500 | 268000 | 267500 | 715 |
| 473 | 20240614 | 120500 | 162012346500 | 268000 | 268000 | 268000 | 267500 | 217 |
| 474 | 20240614 | 120400 | 161954268000 | 268000 | 267500 | 268500 | 267500 | 652 |
| 475 | 20240614 | 120300 | 161779573500 | 268000 | 268500 | 269500 | 267500 | 3311 |
| 476 | 20240614 | 120200 | 160891430500 | 268500 | 269000 | 269500 | 268500 | 1008 |
| 477 | 20240614 | 120100 | 160620307500 | 269000 | 269000 | 269500 | 269000 | 418 |
| 478 | 20240614 | 120000 | 160507834500 | 269500 | 269500 | 269500 | 269000 | 222 |
| 479 | 20240614 | 115900 | 160448081500 | 269000 | 269000 | 269500 | 268500 | 212 |
| 480 | 20240614 | 115800 | 160391067000 | 269000 | 269000 | 269000 | 268500 | 260 |
| 481 | 20240614 | 115700 | 160321197500 | 269000 | 268500 | 269000 | 268500 | 262 |
| 482 | 20240614 | 115600 | 160250759500 | 268500 | 269500 | 269500 | 268500 | 557 |
| 483 | 20240614 | 115500 | 160100944500 | 269500 | 269500 | 269500 | 268500 | 505 |
| 484 | 20240614 | 115400 | 159965054000 | 269500 | 268500 | 269500 | 268500 | 799 |
| 485 | 20240614 | 115300 | 159749990500 | 268500 | 268500 | 269000 | 268000 | 510 |
| 486 | 20240614 | 115200 | 159612946000 | 268000 | 268000 | 268500 | 268000 | 348 |
| 487 | 20240614 | 115100 | 159519540500 | 268500 | 269000 | 269000 | 268000 | 2052 |
| 488 | 20240614 | 115000 | 158967876000 | 268500 | 268000 | 269000 | 268000 | 1038 |
| 489 | 20240614 | 114900 | 158689242000 | 268000 | 268500 | 268500 | 268000 | 207 |
| 490 | 20240614 | 114800 | 158633733500 | 268000 | 268000 | 268500 | 268000 | 288 |
| 491 | 20240614 | 114700 | 158556467500 | 268000 | 268000 | 268500 | 268000 | 229 |
| 492 | 20240614 | 114600 | 158495041500 | 268500 | 268000 | 268500 | 267500 | 433 |
| 493 | 20240614 | 114500 | 158379016500 | 267500 | 268500 | 268500 | 267500 | 653 |
| 494 | 20240614 | 114400 | 158203979000 | 268500 | 268500 | 269000 | 268000 | 792 |
| 495 | 20240614 | 114300 | 157991324000 | 268500 | 269500 | 269500 | 268500 | 1242 |
| 496 | 20240614 | 114200 | 157657292500 | 269000 | 269500 | 269500 | 269000 | 319 |
| 497 | 20240614 | 114100 | 157571364000 | 269500 | 269000 | 269500 | 268500 | 453 |
| 498 | 20240614 | 114000 | 157449349000 | 269000 | 268500 | 269500 | 268500 | 688 |
| 499 | 20240614 | 113900 | 157264326500 | 269000 | 269000 | 269000 | 268500 | 716 |
| 500 | 20240614 | 113800 | 157072027000 | 268500 | 268500 | 269000 | 268000 | 1027 |
| 501 | 20240614 | 113700 | 156796071000 | 269000 | 268000 | 269000 | 267500 | 1405 |
| 502 | 20240614 | 113600 | 156418929500 | 268000 | 268000 | 268000 | 267500 | 273 |
| 503 | 20240614 | 113500 | 156345863000 | 268000 | 267500 | 268000 | 267500 | 214 |
| 504 | 20240614 | 113400 | 156288535000 | 267500 | 267500 | 268000 | 267000 | 330 |
| 505 | 20240614 | 113300 | 156200300000 | 267500 | 267000 | 267500 | 267000 | 258 |
| 506 | 20240614 | 113200 | 156131361500 | 267000 | 267500 | 267500 | 267000 | 299 |
| 507 | 20240614 | 113100 | 156051408500 | 267500 | 267500 | 268000 | 267000 | 794 |
| 508 | 20240614 | 113000 | 155839160500 | 267500 | 267000 | 267500 | 266500 | 593 |
| 509 | 20240614 | 112900 | 155680834000 | 267000 | 267000 | 267500 | 267000 | 353 |
| 510 | 20240614 | 112800 | 155586522000 | 267000 | 267500 | 268000 | 267000 | 1280 |
| 511 | 20240614 | 112700 | 155244173500 | 267500 | 267500 | 268500 | 267500 | 403 |
| 512 | 20240614 | 112600 | 155136221500 | 268000 | 268500 | 268500 | 267500 | 448 |
| 513 | 20240614 | 112500 | 155016166000 | 268000 | 268500 | 268500 | 268000 | 318 |
| 514 | 20240614 | 112400 | 154930926500 | 268000 | 268000 | 268500 | 267500 | 317 |
| 515 | 20240614 | 112300 | 154845927000 | 268000 | 268000 | 268500 | 267500 | 916 |
| 516 | 20240614 | 112200 | 154600442500 | 267500 | 268000 | 268500 | 267000 | 989 |
| 517 | 20240614 | 112100 | 154335453000 | 267500 | 267000 | 268000 | 266500 | 792 |
| 518 | 20240614 | 112000 | 154123713500 | 266500 | 267000 | 267000 | 266500 | 223 |
| 519 | 20240614 | 111900 | 154064224500 | 267000 | 267000 | 267000 | 266000 | 486 |
| 520 | 20240614 | 111800 | 153934624500 | 267000 | 266500 | 267000 | 266500 | 828 |
| 521 | 20240614 | 111700 | 153713885500 | 267500 | 266500 | 267500 | 266500 | 846 |
| 522 | 20240614 | 111600 | 153488100000 | 266500 | 266500 | 267000 | 266000 | 284 |
| 523 | 20240614 | 111500 | 153412417500 | 266000 | 266500 | 266500 | 266000 | 506 |
| 524 | 20240614 | 111400 | 153277647000 | 266000 | 266000 | 266500 | 266000 | 929 |
| 525 | 20240614 | 111300 | 153030413000 | 266000 | 267000 | 267000 | 266000 | 1311 |
| 526 | 20240614 | 111200 | 152681332500 | 266500 | 266500 | 267000 | 266500 | 1109 |
| 527 | 20240614 | 111100 | 152385732000 | 266500 | 266500 | 267000 | 266500 | 476 |
| 528 | 20240614 | 111000 | 152258847500 | 267000 | 267500 | 267500 | 266500 | 1503 |
| 529 | 20240614 | 110900 | 151857855500 | 267500 | 267000 | 268000 | 266000 | 1428 |
| 530 | 20240614 | 110800 | 151477066000 | 267000 | 267000 | 267000 | 266500 | 284 |
| 531 | 20240614 | 110700 | 151401322000 | 267000 | 267000 | 267500 | 266500 | 767 |
| 532 | 20240614 | 110600 | 151196633500 | 267000 | 266500 | 267000 | 266500 | 324 |
| 533 | 20240614 | 110500 | 151110186000 | 267000 | 266000 | 267500 | 266000 | 464 |
| 534 | 20240614 | 110400 | 150986428500 | 266500 | 266500 | 267000 | 266000 | 491 |
| 535 | 20240614 | 110300 | 150855593500 | 267000 | 266000 | 267000 | 266000 | 801 |
| 536 | 20240614 | 110200 | 150642303000 | 266000 | 265500 | 266000 | 265500 | 486 |
| 537 | 20240614 | 110100 | 150513138000 | 266000 | 265500 | 266500 | 265500 | 1316 |
| 538 | 20240614 | 110000 | 150163349000 | 265500 | 265500 | 266000 | 265500 | 2376 |
| 539 | 20240614 | 105900 | 149532428000 | 265500 | 266000 | 266500 | 265500 | 1800 |
| 540 | 20240614 | 105800 | 149053758500 | 266000 | 266500 | 266500 | 266000 | 2047 |
| 541 | 20240614 | 105700 | 148509156500 | 266500 | 266000 | 267000 | 266000 | 1761 |
| 542 | 20240614 | 105600 | 148040174000 | 266500 | 267000 | 267000 | 266000 | 2958 |
| 543 | 20240614 | 105500 | 147251468000 | 267000 | 267000 | 268000 | 267000 | 412 |
| 544 | 20240614 | 105400 | 147141361500 | 267000 | 267500 | 268000 | 267000 | 1070 |
| 545 | 20240614 | 105300 | 146855100000 | 268000 | 267000 | 268000 | 266500 | 670 |
| 546 | 20240614 | 105200 | 146675878000 | 267000 | 267000 | 267500 | 267000 | 1762 |
| 547 | 20240614 | 105100 | 146205381000 | 266500 | 266500 | 267500 | 266500 | 2785 |
| 548 | 20240614 | 105000 | 145462500000 | 266500 | 267500 | 267500 | 266500 | 4380 |
| 549 | 20240614 | 104900 | 144294146500 | 267000 | 268000 | 268000 | 267000 | 2634 |
| 550 | 20240614 | 104800 | 143589819000 | 268000 | 267500 | 268000 | 267500 | 1466 |
| 551 | 20240614 | 104700 | 143197072000 | 267500 | 267500 | 268000 | 267500 | 284 |
| 552 | 20240614 | 104600 | 143121077000 | 267500 | 268000 | 268500 | 267500 | 1376 |
| 553 | 20240614 | 104500 | 142752488000 | 267500 | 268500 | 268500 | 267500 | 2113 |
| 554 | 20240614 | 104400 | 142186006500 | 268500 | 268500 | 269000 | 268000 | 1547 |
| 555 | 20240614 | 104300 | 141770726500 | 268500 | 268500 | 268500 | 268000 | 1057 |
| 556 | 20240614 | 104200 | 141487206500 | 268500 | 268000 | 269000 | 268000 | 1561 |
| 557 | 20240614 | 104100 | 141068306500 | 268000 | 268000 | 268500 | 267500 | 2122 |
| 558 | 20240614 | 104000 | 140500058000 | 268000 | 267000 | 268000 | 267000 | 1455 |
| 559 | 20240614 | 103900 | 140110782500 | 267500 | 267500 | 268000 | 267000 | 2145 |
| 560 | 20240614 | 103800 | 139537441500 | 267500 | 268500 | 268500 | 267000 | 5248 |
| 561 | 20240614 | 103700 | 138132708500 | 268000 | 269000 | 269000 | 268000 | 3263 |
| 562 | 20240614 | 103600 | 137256684500 | 269000 | 269000 | 269500 | 268500 | 1445 |
| 563 | 20240614 | 103500 | 136868339000 | 269500 | 268500 | 269500 | 268500 | 2379 |
| 564 | 20240614 | 103400 | 136228170000 | 269000 | 269500 | 270000 | 269000 | 1355 |
| 565 | 20240614 | 103300 | 135863434000 | 269500 | 270000 | 270000 | 269000 | 1800 |
| 566 | 20240614 | 103200 | 135378709500 | 270000 | 270000 | 270000 | 269000 | 2438 |
| 567 | 20240614 | 103100 | 134721505000 | 269500 | 270000 | 271000 | 269000 | 4334 |
| 568 | 20240614 | 103000 | 133551935500 | 270000 | 271500 | 271500 | 270000 | 3156 |
| 569 | 20240614 | 102900 | 132698575000 | 271000 | 270500 | 272000 | 270000 | 3149 |
| 570 | 20240614 | 102800 | 131846925500 | 271000 | 271500 | 272000 | 271000 | 3843 |
| 571 | 20240614 | 102700 | 130804521500 | 271500 | 271000 | 272000 | 271000 | 1300 |
| 572 | 20240614 | 102600 | 130451540500 | 271500 | 272500 | 273000 | 271000 | 4223 |
| 573 | 20240614 | 102500 | 129304041500 | 272500 | 273500 | 274000 | 272500 | 2280 |
| 574 | 20240614 | 102400 | 128681868000 | 273500 | 274500 | 275000 | 273000 | 8330 |
| 575 | 20240614 | 102300 | 126396354500 | 274500 | 274500 | 275000 | 273500 | 3911 |
| 576 | 20240614 | 102200 | 125323343500 | 274500 | 274500 | 275500 | 273000 | 17944 |
| 577 | 20240614 | 102100 | 120396917000 | 274500 | 273000 | 274500 | 272500 | 7887 |
| 578 | 20240614 | 102000 | 118235262000 | 272500 | 273500 | 273500 | 272500 | 1885 |
| 579 | 20240614 | 101900 | 117720549000 | 273000 | 273000 | 273500 | 272500 | 1683 |
| 580 | 20240614 | 101800 | 117260819500 | 273000 | 273500 | 274000 | 272500 | 2667 |
| 581 | 20240614 | 101700 | 116532497500 | 273500 | 274000 | 274500 | 273000 | 6650 |
| 582 | 20240614 | 101600 | 114711495500 | 274000 | 274500 | 274500 | 273000 | 5234 |
| 583 | 20240614 | 101500 | 113278918500 | 274500 | 271500 | 274500 | 271000 | 10329 |
| 584 | 20240614 | 101400 | 110452758000 | 271500 | 272000 | 272000 | 270000 | 7376 |
| 585 | 20240614 | 101300 | 108453678000 | 271500 | 273000 | 273500 | 271000 | 4325 |
| 586 | 20240614 | 101200 | 107275177000 | 273000 | 274000 | 274000 | 272500 | 5648 |
| 587 | 20240614 | 101100 | 105731834000 | 274000 | 274000 | 274000 | 272500 | 10017 |
| 588 | 20240614 | 101000 | 102990652000 | 274000 | 271500 | 274000 | 271500 | 9696 |
| 589 | 20240614 | 100900 | 100341043000 | 272000 | 272000 | 272500 | 271000 | 5137 |
| 590 | 20240614 | 100800 | 98944997000 | 272000 | 272500 | 273000 | 271500 | 15707 |
| 591 | 20240614 | 100700 | 94668258500 | 273000 | 272000 | 273000 | 271000 | 17166 |
| 592 | 20240614 | 100600 | 89995647500 | 272000 | 271000 | 272000 | 270500 | 9990 |
| 593 | 20240614 | 100500 | 87283153500 | 271000 | 270000 | 271000 | 269500 | 1915 |
| 594 | 20240614 | 100400 | 86765462500 | 270000 | 270000 | 270500 | 269000 | 3220 |
| 595 | 20240614 | 100300 | 85897429000 | 270000 | 270500 | 271000 | 268500 | 6713 |
| 596 | 20240614 | 100200 | 84086728000 | 270000 | 269500 | 270500 | 269000 | 2329 |
| 597 | 20240614 | 100100 | 83457942000 | 269500 | 269500 | 270000 | 269000 | 8451 |
| 598 | 20240614 | 100000 | 81178413000 | 269500 | 269500 | 270000 | 269500 | 2074 |
| 599 | 20240614 | 095900 | 80618842000 | 269500 | 269000 | 270000 | 269000 | 7987 |
| 600 | 20240614 | 095800 | 78465124500 | 269500 | 268500 | 269500 | 268500 | 5447 |
| 601 | 20240614 | 095700 | 77000465000 | 268500 | 266500 | 268500 | 266000 | 4846 |
| 602 | 20240614 | 095600 | 75703761000 | 266000 | 266000 | 266500 | 265500 | 1478 |
| 603 | 20240614 | 095500 | 75310837000 | 265500 | 266000 | 266500 | 265500 | 2178 |
| 604 | 20240614 | 095400 | 74731939000 | 266500 | 267000 | 267000 | 266500 | 415 |
| 605 | 20240614 | 095300 | 74621305500 | 267000 | 266000 | 267000 | 266000 | 1188 |
| 606 | 20240614 | 095200 | 74304890000 | 266000 | 266500 | 267000 | 266000 | 538 |
| 607 | 20240614 | 095100 | 74161608000 | 266500 | 267000 | 267500 | 266000 | 1166 |
| 608 | 20240614 | 095000 | 73850874000 | 267500 | 267500 | 268000 | 266500 | 1379 |
| 609 | 20240614 | 094900 | 73482607000 | 267500 | 267000 | 267500 | 266500 | 1273 |
| 610 | 20240614 | 094800 | 73142997500 | 267000 | 267000 | 268000 | 266500 | 1722 |
| 611 | 20240614 | 094700 | 72682961000 | 267000 | 268000 | 268000 | 266500 | 3253 |
| 612 | 20240614 | 094600 | 71812087000 | 267500 | 267000 | 268500 | 267000 | 3373 |
| 613 | 20240614 | 094500 | 70909052000 | 267000 | 267000 | 267500 | 266500 | 1147 |
| 614 | 20240614 | 094400 | 70602852500 | 267000 | 266000 | 267000 | 266000 | 3582 |
| 615 | 20240614 | 094300 | 69647359500 | 266000 | 265000 | 266500 | 265000 | 1253 |
| 616 | 20240614 | 094200 | 69314725500 | 265000 | 266000 | 266000 | 265000 | 2764 |
| 617 | 20240614 | 094100 | 68581463500 | 266000 | 266000 | 266500 | 266000 | 2842 |
| 618 | 20240614 | 094000 | 67825455500 | 266000 | 266500 | 267000 | 265500 | 4303 |
| 619 | 20240614 | 093900 | 66680228500 | 266500 | 266000 | 267000 | 265500 | 3960 |
| 620 | 20240614 | 093800 | 65626100500 | 266000 | 264000 | 266000 | 264000 | 6488 |
| 621 | 20240614 | 093700 | 63904880500 | 264000 | 263500 | 265000 | 263000 | 4377 |
| 622 | 20240614 | 093600 | 62748827500 | 264000 | 264000 | 264500 | 263500 | 2055 |
| 623 | 20240614 | 093500 | 62206329500 | 264000 | 263500 | 264500 | 263500 | 1543 |
| 624 | 20240614 | 093400 | 61799601500 | 263500 | 265000 | 265000 | 263500 | 3298 |
| 625 | 20240614 | 093300 | 60927620500 | 264500 | 263500 | 265000 | 263000 | 4990 |
| 626 | 20240614 | 093200 | 59611549500 | 263000 | 263000 | 263500 | 262000 | 4692 |
| 627 | 20240614 | 093100 | 58378681500 | 263500 | 263500 | 264500 | 262500 | 5689 |
| 628 | 20240614 | 093000 | 56878586000 | 263500 | 263000 | 263500 | 262000 | 13514 |
| 629 | 20240614 | 092900 | 53326951500 | 263000 | 264500 | 265000 | 263000 | 7330 |
| 630 | 20240614 | 092800 | 51393888500 | 265000 | 264500 | 265000 | 264000 | 5497 |
| 631 | 20240614 | 092700 | 49941058500 | 264500 | 265000 | 266000 | 264500 | 3093 |
| 632 | 20240614 | 092600 | 49121745500 | 265000 | 266000 | 266000 | 265000 | 3473 |
| 633 | 20240614 | 092500 | 48200880000 | 265500 | 266500 | 267000 | 265500 | 2455 |
| 634 | 20240614 | 092400 | 47547753000 | 266500 | 268000 | 268000 | 266000 | 2745 |
| 635 | 20240614 | 092300 | 46813990000 | 268000 | 268500 | 268500 | 267000 | 2244 |
| 636 | 20240614 | 092200 | 46213174000 | 268500 | 265500 | 269000 | 265500 | 4672 |
| 637 | 20240614 | 092100 | 44964409000 | 265500 | 265000 | 266000 | 264000 | 8959 |
| 638 | 20240614 | 092000 | 42591106000 | 265000 | 265500 | 265500 | 265000 | 6050 |
| 639 | 20240614 | 091900 | 40987060000 | 265500 | 265500 | 266000 | 265000 | 4006 |
| 640 | 20240614 | 091800 | 39923751000 | 265500 | 265500 | 266000 | 265000 | 8288 |
| 641 | 20240614 | 091700 | 37722140000 | 265500 | 266500 | 266500 | 265000 | 8507 |
| 642 | 20240614 | 091600 | 35461984500 | 266000 | 267500 | 267500 | 266000 | 7163 |
| 643 | 20240614 | 091500 | 33552163500 | 267500 | 268000 | 268500 | 267000 | 5365 |
| 644 | 20240614 | 091400 | 32116126000 | 268000 | 268500 | 269000 | 268000 | 1721 |
| 645 | 20240614 | 091300 | 31654759500 | 268500 | 268000 | 268500 | 267500 | 2689 |
| 646 | 20240614 | 091200 | 30933954500 | 268000 | 269000 | 269000 | 268000 | 4005 |
| 647 | 20240614 | 091100 | 29859540500 | 269000 | 269000 | 270000 | 268500 | 5066 |
| 648 | 20240614 | 091000 | 28496684000 | 269500 | 271000 | 271000 | 269000 | 3121 |
| 649 | 20240614 | 090900 | 27654816000 | 271000 | 270000 | 271000 | 270000 | 4614 |
| 650 | 20240614 | 090800 | 26407233000 | 270000 | 270000 | 270000 | 268500 | 5458 |
| 651 | 20240614 | 090700 | 24937046500 | 269500 | 270500 | 271000 | 269500 | 5231 |
| 652 | 20240614 | 090600 | 23524715500 | 270500 | 271000 | 273000 | 270000 | 14732 |
| 653 | 20240614 | 090500 | 19523713500 | 271000 | 267000 | 271000 | 266500 | 9476 |
| 654 | 20240614 | 090400 | 16976355000 | 267000 | 265000 | 267000 | 265000 | 12848 |
| 655 | 20240614 | 090300 | 13557695000 | 265500 | 268000 | 268500 | 265000 | 11064 |
| 656 | 20240614 | 090200 | 10609855500 | 268000 | 270000 | 271000 | 268000 | 11388 |
| 657 | 20240614 | 090100 | 7539648500 | 269500 | 266500 | 270000 | 266000 | 10677 |
| 658 | 20240614 | 090000 | 4679741000 | 267000 | 267500 | 268000 | 266000 | 16450 |