40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 3 | 20240614 | 201200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 4 | 20240614 | 201100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 5 | 20240614 | 201000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 6 | 20240614 | 200900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 7 | 20240614 | 200800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 8 | 20240614 | 200700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 9 | 20240614 | 200600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 10 | 20240614 | 200500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 11 | 20240614 | 200400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 12 | 20240614 | 200300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 13 | 20240614 | 200200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 14 | 20240614 | 200100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 15 | 20240614 | 200000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 16 | 20240614 | 195900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 17 | 20240614 | 195800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 18 | 20240614 | 195700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 19 | 20240614 | 195600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 20 | 20240614 | 195500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 21 | 20240614 | 195400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 22 | 20240614 | 195300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 23 | 20240614 | 195200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 24 | 20240614 | 195100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 25 | 20240614 | 195000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 26 | 20240614 | 194900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 27 | 20240614 | 194800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 28 | 20240614 | 194700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 29 | 20240614 | 194600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 30 | 20240614 | 194500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 31 | 20240614 | 194400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 32 | 20240614 | 194300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 33 | 20240614 | 194200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 34 | 20240614 | 194100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 35 | 20240614 | 194000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 36 | 20240614 | 193900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 37 | 20240614 | 193800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 38 | 20240614 | 193700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 39 | 20240614 | 193600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 40 | 20240614 | 193500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 41 | 20240614 | 193400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 42 | 20240614 | 193300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 43 | 20240614 | 193200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 44 | 20240614 | 193100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 45 | 20240614 | 193000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 46 | 20240614 | 192900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 47 | 20240614 | 192800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 48 | 20240614 | 192700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 49 | 20240614 | 192600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 50 | 20240614 | 192500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 51 | 20240614 | 192400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 52 | 20240614 | 192300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 53 | 20240614 | 192200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 54 | 20240614 | 192100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 55 | 20240614 | 192000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 56 | 20240614 | 191900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 57 | 20240614 | 191800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 58 | 20240614 | 191700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 59 | 20240614 | 191600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 60 | 20240614 | 191500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 61 | 20240614 | 191400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 62 | 20240614 | 191300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 63 | 20240614 | 191200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 64 | 20240614 | 191100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 65 | 20240614 | 191000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 66 | 20240614 | 190900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 67 | 20240614 | 190800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 68 | 20240614 | 190700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 69 | 20240614 | 190600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 70 | 20240614 | 190500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 71 | 20240614 | 190400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 72 | 20240614 | 190300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 73 | 20240614 | 190200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 74 | 20240614 | 190100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 75 | 20240614 | 190000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 76 | 20240614 | 185900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 77 | 20240614 | 185800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 78 | 20240614 | 185700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 79 | 20240614 | 185600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 80 | 20240614 | 185500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 81 | 20240614 | 185400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 82 | 20240614 | 185300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 83 | 20240614 | 185200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 84 | 20240614 | 185100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 85 | 20240614 | 185000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 86 | 20240614 | 184900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 87 | 20240614 | 184800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 88 | 20240614 | 184700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 89 | 20240614 | 184600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 90 | 20240614 | 184500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 91 | 20240614 | 184400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 92 | 20240614 | 184300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 93 | 20240614 | 184200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 94 | 20240614 | 184100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 95 | 20240614 | 184000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 96 | 20240614 | 183900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 97 | 20240614 | 183800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 98 | 20240614 | 183700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 99 | 20240614 | 183600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 100 | 20240614 | 183500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 101 | 20240614 | 183400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 102 | 20240614 | 183300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 103 | 20240614 | 183200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 104 | 20240614 | 183100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 105 | 20240614 | 183000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 106 | 20240614 | 182900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 107 | 20240614 | 182800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 108 | 20240614 | 182700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 109 | 20240614 | 182600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 110 | 20240614 | 182500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 111 | 20240614 | 182400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 112 | 20240614 | 182300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 113 | 20240614 | 182200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 114 | 20240614 | 182100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 115 | 20240614 | 182000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 116 | 20240614 | 181900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 117 | 20240614 | 181800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 118 | 20240614 | 181700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 119 | 20240614 | 181600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 120 | 20240614 | 181500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 121 | 20240614 | 181400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 122 | 20240614 | 181300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 123 | 20240614 | 181200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 124 | 20240614 | 181100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 125 | 20240614 | 181000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 126 | 20240614 | 180900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 127 | 20240614 | 180800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 128 | 20240614 | 180700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 129 | 20240614 | 180600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 130 | 20240614 | 180500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 131 | 20240614 | 180400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 132 | 20240614 | 180300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 133 | 20240614 | 180200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 134 | 20240614 | 180100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 135 | 20240614 | 180000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 136 | 20240614 | 175900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 137 | 20240614 | 175800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 138 | 20240614 | 175700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 139 | 20240614 | 175600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 140 | 20240614 | 175500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 141 | 20240614 | 175400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 142 | 20240614 | 175300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 143 | 20240614 | 175200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 144 | 20240614 | 175100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 145 | 20240614 | 175000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 146 | 20240614 | 174900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 147 | 20240614 | 174800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 148 | 20240614 | 174700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 149 | 20240614 | 174600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 150 | 20240614 | 174500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 151 | 20240614 | 174400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 152 | 20240614 | 174300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 153 | 20240614 | 174200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 154 | 20240614 | 174100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 155 | 20240614 | 174000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 156 | 20240614 | 173900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 157 | 20240614 | 173800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 158 | 20240614 | 173700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 159 | 20240614 | 173600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 160 | 20240614 | 173500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 161 | 20240614 | 173400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 162 | 20240614 | 173300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 163 | 20240614 | 173200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 164 | 20240614 | 173100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 165 | 20240614 | 173000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 166 | 20240614 | 172900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 167 | 20240614 | 172800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 168 | 20240614 | 172700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 169 | 20240614 | 172600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 170 | 20240614 | 172500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 171 | 20240614 | 172400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 172 | 20240614 | 172300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 173 | 20240614 | 172200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 174 | 20240614 | 172100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 175 | 20240614 | 172000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 176 | 20240614 | 171900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 177 | 20240614 | 171800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 178 | 20240614 | 171700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 179 | 20240614 | 171600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 180 | 20240614 | 171500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 181 | 20240614 | 171400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 182 | 20240614 | 171300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 183 | 20240614 | 171200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 184 | 20240614 | 171100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 185 | 20240614 | 171000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 186 | 20240614 | 170900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 187 | 20240614 | 170800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 188 | 20240614 | 170700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 189 | 20240614 | 170600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 190 | 20240614 | 170500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 191 | 20240614 | 170400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 192 | 20240614 | 170300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 193 | 20240614 | 170200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 194 | 20240614 | 170100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 195 | 20240614 | 170000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 196 | 20240614 | 165900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 197 | 20240614 | 165800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 198 | 20240614 | 165700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 199 | 20240614 | 165600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 200 | 20240614 | 165500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 201 | 20240614 | 165400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 202 | 20240614 | 165300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 203 | 20240614 | 165200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 204 | 20240614 | 165100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 205 | 20240614 | 165000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 206 | 20240614 | 164900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 207 | 20240614 | 164800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 208 | 20240614 | 164700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 209 | 20240614 | 164600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 210 | 20240614 | 164500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 211 | 20240614 | 164400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 212 | 20240614 | 164300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 213 | 20240614 | 164200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 214 | 20240614 | 164100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 215 | 20240614 | 164000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 216 | 20240614 | 163900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 217 | 20240614 | 163800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 218 | 20240614 | 163700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 219 | 20240614 | 163600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 220 | 20240614 | 163500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 221 | 20240614 | 163400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 222 | 20240614 | 163300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 223 | 20240614 | 163200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 224 | 20240614 | 163100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 225 | 20240614 | 163000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 226 | 20240614 | 162900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 227 | 20240614 | 162800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 228 | 20240614 | 162700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 229 | 20240614 | 162600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 230 | 20240614 | 162500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 231 | 20240614 | 162400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 232 | 20240614 | 162300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 233 | 20240614 | 162200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 234 | 20240614 | 162100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 235 | 20240614 | 162000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 236 | 20240614 | 161900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 237 | 20240614 | 161800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 238 | 20240614 | 161700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 239 | 20240614 | 161600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 240 | 20240614 | 161500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 241 | 20240614 | 161400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 242 | 20240614 | 161300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 243 | 20240614 | 161200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 244 | 20240614 | 161100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 245 | 20240614 | 161000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 246 | 20240614 | 160900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 247 | 20240614 | 160800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 248 | 20240614 | 160700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 249 | 20240614 | 160600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 250 | 20240614 | 160500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 251 | 20240614 | 160400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 252 | 20240614 | 160300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 253 | 20240614 | 160200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 254 | 20240614 | 160100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 255 | 20240614 | 160000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 256 | 20240614 | 155900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 257 | 20240614 | 155800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 258 | 20240614 | 155700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 259 | 20240614 | 155600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 260 | 20240614 | 155500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 261 | 20240614 | 155400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 262 | 20240614 | 155300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 263 | 20240614 | 155200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 264 | 20240614 | 155100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 265 | 20240614 | 155000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 266 | 20240614 | 154900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 267 | 20240614 | 154800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 268 | 20240614 | 154700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 269 | 20240614 | 154600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 270 | 20240614 | 154500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 271 | 20240614 | 154400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 272 | 20240614 | 154300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 273 | 20240614 | 154200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 274 | 20240614 | 154100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 275 | 20240614 | 154000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 276 | 20240614 | 153900 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 277 | 20240614 | 153800 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 278 | 20240614 | 153700 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 279 | 20240614 | 153600 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 280 | 20240614 | 153500 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 281 | 20240614 | 153400 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 282 | 20240614 | 153300 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 283 | 20240614 | 153200 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 284 | 20240614 | 153100 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 285 | 20240614 | 153000 | 247086906500 | 390000 | 390000 | 390000 | 390000 | 11572 |
| 286 | 20240614 | 152900 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 287 | 20240614 | 152800 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 288 | 20240614 | 152700 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 289 | 20240614 | 152600 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 290 | 20240614 | 152500 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 291 | 20240614 | 152400 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 292 | 20240614 | 152300 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 293 | 20240614 | 152200 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 294 | 20240614 | 152100 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 295 | 20240614 | 152000 | 242573826500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 296 | 20240614 | 151900 | 242573826500 | 388500 | 388500 | 389000 | 388000 | 2007 |
| 297 | 20240614 | 151800 | 241793765500 | 389000 | 388000 | 389000 | 388000 | 1028 |
| 298 | 20240614 | 151700 | 241394586500 | 388000 | 388500 | 388500 | 387500 | 548 |
| 299 | 20240614 | 151600 | 241181876500 | 388500 | 388000 | 388500 | 387500 | 1305 |
| 300 | 20240614 | 151500 | 240675369500 | 387500 | 386500 | 388000 | 386500 | 1462 |
| 301 | 20240614 | 151400 | 240109380500 | 386500 | 386500 | 387000 | 386000 | 978 |
| 302 | 20240614 | 151300 | 239731351000 | 386500 | 386000 | 386500 | 386000 | 725 |
| 303 | 20240614 | 151200 | 239451411500 | 386000 | 386000 | 386500 | 386000 | 381 |
| 304 | 20240614 | 151100 | 239304290500 | 386000 | 386000 | 386500 | 386000 | 151 |
| 305 | 20240614 | 151000 | 239245995000 | 386000 | 386500 | 386500 | 386000 | 383 |
| 306 | 20240614 | 150900 | 239098032500 | 386500 | 386000 | 386500 | 386000 | 382 |
| 307 | 20240614 | 150800 | 238950506000 | 386000 | 386000 | 386500 | 385500 | 409 |
| 308 | 20240614 | 150700 | 238792660000 | 386000 | 385000 | 386000 | 385000 | 549 |
| 309 | 20240614 | 150600 | 238581136500 | 385500 | 385500 | 386000 | 385000 | 293 |
| 310 | 20240614 | 150500 | 238468266500 | 386000 | 385000 | 386000 | 384500 | 714 |
| 311 | 20240614 | 150400 | 238193299000 | 385000 | 384500 | 385000 | 384500 | 321 |
| 312 | 20240614 | 150300 | 238069819000 | 384500 | 384500 | 385000 | 384500 | 421 |
| 313 | 20240614 | 150200 | 237907850000 | 384500 | 383500 | 385000 | 383500 | 1397 |
| 314 | 20240614 | 150100 | 237371463000 | 383500 | 383500 | 384000 | 383500 | 499 |
| 315 | 20240614 | 150000 | 237180070500 | 383500 | 383500 | 384000 | 383500 | 384 |
| 316 | 20240614 | 145900 | 237032797000 | 383500 | 383500 | 384000 | 383500 | 279 |
| 317 | 20240614 | 145800 | 236925772000 | 383500 | 383500 | 384000 | 383500 | 369 |
| 318 | 20240614 | 145700 | 236784201500 | 383500 | 383500 | 384000 | 383500 | 344 |
| 319 | 20240614 | 145600 | 236652252500 | 383500 | 383500 | 384000 | 383500 | 602 |
| 320 | 20240614 | 145500 | 236421372000 | 384000 | 384000 | 384500 | 383500 | 758 |
| 321 | 20240614 | 145400 | 236130458500 | 384000 | 384000 | 384500 | 384000 | 677 |
| 322 | 20240614 | 145300 | 235870426000 | 384000 | 384500 | 384500 | 384000 | 999 |
| 323 | 20240614 | 145200 | 235486717500 | 384500 | 385000 | 385000 | 384000 | 1289 |
| 324 | 20240614 | 145100 | 234991079000 | 385000 | 384500 | 385500 | 384500 | 487 |
| 325 | 20240614 | 145000 | 234803641500 | 384500 | 384500 | 385000 | 384500 | 709 |
| 326 | 20240614 | 144900 | 234530810000 | 384500 | 386500 | 387000 | 384500 | 1675 |
| 327 | 20240614 | 144800 | 233884576000 | 386500 | 386500 | 387000 | 386500 | 194 |
| 328 | 20240614 | 144700 | 233809542500 | 386500 | 386500 | 387000 | 386000 | 560 |
| 329 | 20240614 | 144600 | 233593076500 | 386500 | 386500 | 386500 | 386000 | 291 |
| 330 | 20240614 | 144500 | 233480644500 | 386000 | 386000 | 386500 | 386000 | 409 |
| 331 | 20240614 | 144400 | 233322697500 | 386500 | 386000 | 386500 | 386000 | 344 |
| 332 | 20240614 | 144300 | 233189834500 | 386000 | 386000 | 386500 | 386000 | 215 |
| 333 | 20240614 | 144200 | 233106797000 | 386000 | 385500 | 386500 | 385500 | 337 |
| 334 | 20240614 | 144100 | 232976740000 | 386000 | 385500 | 386000 | 385000 | 468 |
| 335 | 20240614 | 144000 | 232796297500 | 385000 | 385000 | 385500 | 385000 | 386 |
| 336 | 20240614 | 143900 | 232647633500 | 385000 | 384500 | 385500 | 384500 | 506 |
| 337 | 20240614 | 143800 | 232452864500 | 384500 | 384500 | 385000 | 384000 | 588 |
| 338 | 20240614 | 143700 | 232226903500 | 384000 | 385000 | 385000 | 384000 | 867 |
| 339 | 20240614 | 143600 | 231893563500 | 384500 | 384500 | 385000 | 384500 | 287 |
| 340 | 20240614 | 143500 | 231783159000 | 384500 | 385500 | 385500 | 384500 | 1184 |
| 341 | 20240614 | 143400 | 231327648000 | 385000 | 386000 | 386500 | 385000 | 697 |
| 342 | 20240614 | 143300 | 231058938500 | 385500 | 385500 | 386000 | 385500 | 892 |
| 343 | 20240614 | 143200 | 230714915000 | 385500 | 386500 | 386500 | 385500 | 328 |
| 344 | 20240614 | 143100 | 230588357500 | 386500 | 386000 | 386500 | 385500 | 542 |
| 345 | 20240614 | 143000 | 230379156500 | 386000 | 387500 | 387500 | 386000 | 860 |
| 346 | 20240614 | 142900 | 230046459500 | 387000 | 387500 | 388000 | 387000 | 354 |
| 347 | 20240614 | 142800 | 229909285000 | 387500 | 387500 | 388000 | 387000 | 460 |
| 348 | 20240614 | 142700 | 229731035000 | 387500 | 387000 | 388000 | 387000 | 582 |
| 349 | 20240614 | 142600 | 229505539500 | 387500 | 387500 | 387500 | 387000 | 182 |
| 350 | 20240614 | 142500 | 229435065500 | 387000 | 387500 | 388000 | 387000 | 255 |
| 351 | 20240614 | 142400 | 229336301000 | 387000 | 387500 | 388000 | 387000 | 898 |
| 352 | 20240614 | 142300 | 228988370000 | 388000 | 387000 | 388000 | 386000 | 512 |
| 353 | 20240614 | 142200 | 228790125000 | 386500 | 385500 | 387000 | 385000 | 883 |
| 354 | 20240614 | 142100 | 228449728000 | 385500 | 385500 | 386000 | 384500 | 3179 |
| 355 | 20240614 | 142000 | 227225509000 | 385500 | 386500 | 386500 | 385500 | 1012 |
| 356 | 20240614 | 141900 | 226835043000 | 386000 | 387500 | 388000 | 386000 | 3655 |
| 357 | 20240614 | 141800 | 225420850000 | 388000 | 388000 | 388500 | 388000 | 363 |
| 358 | 20240614 | 141700 | 225279989000 | 388500 | 387500 | 388500 | 387500 | 513 |
| 359 | 20240614 | 141600 | 225080908500 | 388000 | 388000 | 388000 | 387500 | 217 |
| 360 | 20240614 | 141500 | 224996762000 | 388000 | 388500 | 388500 | 387500 | 923 |
| 361 | 20240614 | 141400 | 224638496500 | 388500 | 389000 | 389000 | 388500 | 228 |
| 362 | 20240614 | 141300 | 224549899000 | 389000 | 389500 | 389500 | 388500 | 2892 |
| 363 | 20240614 | 141200 | 223424463000 | 389500 | 390500 | 390500 | 389500 | 493 |
| 364 | 20240614 | 141100 | 223232211000 | 390500 | 389500 | 390500 | 389500 | 753 |
| 365 | 20240614 | 141000 | 222938563000 | 389500 | 390000 | 391000 | 389500 | 6390 |
| 366 | 20240614 | 140900 | 220445133000 | 390000 | 390000 | 390000 | 389500 | 162 |
| 367 | 20240614 | 140800 | 220381981000 | 389500 | 390000 | 390000 | 389500 | 233 |
| 368 | 20240614 | 140700 | 220291141000 | 389500 | 389500 | 390000 | 389500 | 156 |
| 369 | 20240614 | 140600 | 220230327500 | 389500 | 389500 | 390000 | 389500 | 192 |
| 370 | 20240614 | 140500 | 220155488500 | 389500 | 390000 | 390000 | 389500 | 139 |
| 371 | 20240614 | 140400 | 220101340500 | 389500 | 389500 | 390000 | 389500 | 732 |
| 372 | 20240614 | 140300 | 219816160000 | 390000 | 389500 | 390000 | 389500 | 239 |
| 373 | 20240614 | 140200 | 219723012000 | 389500 | 389500 | 390000 | 389500 | 219 |
| 374 | 20240614 | 140100 | 219637678000 | 390000 | 389500 | 390000 | 389500 | 247 |
| 375 | 20240614 | 140000 | 219541402500 | 389500 | 389000 | 390000 | 389000 | 824 |
| 376 | 20240614 | 135900 | 219220416500 | 389500 | 389500 | 389500 | 389000 | 287 |
| 377 | 20240614 | 135800 | 219108722000 | 389500 | 389500 | 389500 | 389000 | 117 |
| 378 | 20240614 | 135700 | 219063174000 | 389500 | 389500 | 389500 | 389000 | 255 |
| 379 | 20240614 | 135600 | 218963935500 | 389500 | 389500 | 389500 | 389000 | 129 |
| 380 | 20240614 | 135500 | 218913708000 | 389500 | 388500 | 389500 | 388500 | 293 |
| 381 | 20240614 | 135400 | 218799739500 | 388500 | 388500 | 389000 | 388500 | 260 |
| 382 | 20240614 | 135300 | 218698666500 | 388500 | 389000 | 389000 | 388500 | 569 |
| 383 | 20240614 | 135200 | 218477502500 | 389000 | 389000 | 389500 | 388500 | 566 |
| 384 | 20240614 | 135100 | 218257275000 | 389000 | 389500 | 389500 | 389000 | 160 |
| 385 | 20240614 | 135000 | 218195002500 | 389000 | 389500 | 389500 | 389000 | 307 |
| 386 | 20240614 | 134900 | 218075569500 | 389500 | 388500 | 389500 | 388500 | 243 |
| 387 | 20240614 | 134800 | 217981003000 | 389000 | 389500 | 389500 | 388500 | 447 |
| 388 | 20240614 | 134700 | 217807077500 | 389500 | 388000 | 389500 | 387500 | 410 |
| 389 | 20240614 | 134600 | 217647908000 | 387500 | 388500 | 388500 | 387500 | 921 |
| 390 | 20240614 | 134500 | 217290698500 | 388000 | 389500 | 389500 | 388000 | 3978 |
| 391 | 20240614 | 134400 | 215743528500 | 389500 | 390000 | 390000 | 389500 | 747 |
| 392 | 20240614 | 134300 | 215452529000 | 389500 | 390000 | 390000 | 389500 | 122 |
| 393 | 20240614 | 134200 | 215404987500 | 390000 | 389500 | 390000 | 389500 | 177 |
| 394 | 20240614 | 134100 | 215335980500 | 389500 | 390000 | 390000 | 389500 | 315 |
| 395 | 20240614 | 134000 | 215213182500 | 390000 | 389500 | 390000 | 389500 | 118 |
| 396 | 20240614 | 133900 | 215167198500 | 389500 | 390000 | 390000 | 389500 | 173 |
| 397 | 20240614 | 133800 | 215099770000 | 390000 | 389500 | 390000 | 389500 | 723 |
| 398 | 20240614 | 133700 | 214817829500 | 389500 | 390000 | 390000 | 389500 | 264 |
| 399 | 20240614 | 133600 | 214714926000 | 390000 | 389500 | 390000 | 389500 | 206 |
| 400 | 20240614 | 133500 | 214634616500 | 390000 | 389500 | 390000 | 389500 | 150 |
| 401 | 20240614 | 133400 | 214576157000 | 389500 | 389500 | 390000 | 389500 | 236 |
| 402 | 20240614 | 133300 | 214484176500 | 389500 | 390000 | 390000 | 389500 | 111 |
| 403 | 20240614 | 133200 | 214440925500 | 389500 | 389500 | 390000 | 389000 | 327 |
| 404 | 20240614 | 133100 | 214313564000 | 389500 | 389500 | 389500 | 389000 | 345 |
| 405 | 20240614 | 133000 | 214179218500 | 389500 | 389500 | 389500 | 389000 | 202 |
| 406 | 20240614 | 132900 | 214100604500 | 389000 | 389500 | 390000 | 389000 | 932 |
| 407 | 20240614 | 132800 | 213737517500 | 389500 | 389500 | 390000 | 389500 | 177 |
| 408 | 20240614 | 132700 | 213668547000 | 389500 | 389500 | 390000 | 389500 | 119 |
| 409 | 20240614 | 132600 | 213622172000 | 389500 | 389500 | 390000 | 389000 | 400 |
| 410 | 20240614 | 132500 | 213466381000 | 389500 | 389500 | 390000 | 389500 | 134 |
| 411 | 20240614 | 132400 | 213414171000 | 389500 | 389000 | 389500 | 389000 | 222 |
| 412 | 20240614 | 132300 | 213327724000 | 389500 | 389000 | 389500 | 389000 | 111 |
| 413 | 20240614 | 132200 | 213284501500 | 389000 | 389500 | 390000 | 389000 | 332 |
| 414 | 20240614 | 132100 | 213155204000 | 389500 | 389500 | 390000 | 389000 | 366 |
| 415 | 20240614 | 132000 | 213012572500 | 389500 | 389500 | 390000 | 389000 | 632 |
| 416 | 20240614 | 131900 | 212766407500 | 389500 | 391000 | 391500 | 389500 | 1074 |
| 417 | 20240614 | 131800 | 212347225500 | 391500 | 390500 | 392000 | 390500 | 1972 |
| 418 | 20240614 | 131700 | 211575217000 | 390500 | 389500 | 391000 | 389500 | 3677 |
| 419 | 20240614 | 131600 | 210140610000 | 390000 | 389500 | 390000 | 389500 | 126 |
| 420 | 20240614 | 131500 | 210091495000 | 389500 | 390000 | 390000 | 389500 | 110 |
| 421 | 20240614 | 131400 | 210048613500 | 390000 | 389000 | 390000 | 389000 | 873 |
| 422 | 20240614 | 131300 | 209708444500 | 389000 | 388000 | 389500 | 388000 | 832 |
| 423 | 20240614 | 131200 | 209385096000 | 388000 | 387500 | 388000 | 387500 | 136 |
| 424 | 20240614 | 131100 | 209332371000 | 388000 | 387500 | 388000 | 387000 | 674 |
| 425 | 20240614 | 131000 | 209071288000 | 387500 | 388000 | 388000 | 387000 | 797 |
| 426 | 20240614 | 130900 | 208762589000 | 388000 | 387500 | 388000 | 387500 | 868 |
| 427 | 20240614 | 130800 | 208426217500 | 388000 | 388000 | 388500 | 387500 | 985 |
| 428 | 20240614 | 130700 | 208044074500 | 388000 | 388500 | 388500 | 388000 | 1606 |
| 429 | 20240614 | 130600 | 207420341000 | 388500 | 389000 | 389500 | 388500 | 873 |
| 430 | 20240614 | 130500 | 207080675000 | 389000 | 389000 | 389500 | 389000 | 380 |
| 431 | 20240614 | 130400 | 206932828500 | 389000 | 389500 | 389500 | 389000 | 237 |
| 432 | 20240614 | 130300 | 206840603500 | 389000 | 389500 | 389500 | 389000 | 355 |
| 433 | 20240614 | 130200 | 206702490000 | 389500 | 389500 | 389500 | 389000 | 143 |
| 434 | 20240614 | 130100 | 206646828000 | 389000 | 389000 | 389500 | 389000 | 229 |
| 435 | 20240614 | 130000 | 206557731000 | 389000 | 389500 | 389500 | 388500 | 801 |
| 436 | 20240614 | 125900 | 206246324000 | 389000 | 389000 | 389500 | 388500 | 670 |
| 437 | 20240614 | 125800 | 205985728000 | 389000 | 389000 | 389500 | 388500 | 596 |
| 438 | 20240614 | 125700 | 205754091000 | 389500 | 389500 | 390000 | 388500 | 2224 |
| 439 | 20240614 | 125600 | 204887611500 | 389500 | 390000 | 390000 | 389500 | 214 |
| 440 | 20240614 | 125500 | 204804250500 | 389500 | 389500 | 390000 | 389500 | 454 |
| 441 | 20240614 | 125400 | 204627393000 | 389500 | 389500 | 390000 | 389500 | 380 |
| 442 | 20240614 | 125300 | 204479336500 | 389500 | 389000 | 390000 | 389000 | 752 |
| 443 | 20240614 | 125200 | 204186499000 | 389000 | 389500 | 390000 | 389000 | 1202 |
| 444 | 20240614 | 125100 | 203718491000 | 389500 | 390000 | 391000 | 389500 | 2271 |
| 445 | 20240614 | 125000 | 202832636000 | 390000 | 392000 | 392000 | 390000 | 3073 |
| 446 | 20240614 | 124900 | 201632100000 | 392000 | 391500 | 393000 | 391500 | 484 |
| 447 | 20240614 | 124800 | 201442374500 | 391500 | 392500 | 393000 | 391500 | 2222 |
| 448 | 20240614 | 124700 | 200571253500 | 392500 | 394000 | 394000 | 392500 | 1251 |
| 449 | 20240614 | 124600 | 200079250500 | 394000 | 394500 | 395000 | 393500 | 2636 |
| 450 | 20240614 | 124500 | 199039859000 | 394500 | 395000 | 395000 | 394500 | 358 |
| 451 | 20240614 | 124400 | 198898545000 | 395000 | 395000 | 395000 | 394500 | 465 |
| 452 | 20240614 | 124300 | 198714908000 | 395000 | 395000 | 395000 | 394500 | 413 |
| 453 | 20240614 | 124200 | 198551851000 | 394500 | 395000 | 395000 | 394500 | 135 |
| 454 | 20240614 | 124100 | 198498563500 | 395000 | 395000 | 395000 | 394500 | 256 |
| 455 | 20240614 | 124000 | 198397520000 | 395000 | 395000 | 395000 | 394500 | 456 |
| 456 | 20240614 | 123900 | 198217532000 | 394500 | 394500 | 395000 | 394500 | 224 |
| 457 | 20240614 | 123800 | 198129109500 | 394500 | 394500 | 395000 | 394500 | 175 |
| 458 | 20240614 | 123700 | 198060037000 | 394500 | 395000 | 395000 | 394500 | 117 |
| 459 | 20240614 | 123600 | 198013835000 | 394500 | 394500 | 395000 | 394500 | 250 |
| 460 | 20240614 | 123500 | 197915130500 | 395000 | 395000 | 395000 | 394500 | 105 |
| 461 | 20240614 | 123400 | 197873666500 | 395000 | 395000 | 395000 | 394500 | 247 |
| 462 | 20240614 | 123300 | 197776133500 | 394500 | 394000 | 395000 | 394000 | 364 |
| 463 | 20240614 | 123200 | 197632528000 | 394500 | 394500 | 394500 | 394000 | 323 |
| 464 | 20240614 | 123100 | 197505125000 | 394000 | 394000 | 394500 | 394000 | 325 |
| 465 | 20240614 | 123000 | 197376941500 | 394000 | 393500 | 394000 | 393500 | 473 |
| 466 | 20240614 | 122900 | 197190658500 | 394000 | 393500 | 394000 | 393500 | 496 |
| 467 | 20240614 | 122800 | 196995425000 | 394000 | 394000 | 394000 | 393500 | 128 |
| 468 | 20240614 | 122700 | 196945025000 | 394000 | 393500 | 394000 | 393500 | 277 |
| 469 | 20240614 | 122600 | 196835956500 | 393000 | 393000 | 393500 | 392500 | 2044 |
| 470 | 20240614 | 122500 | 196032585000 | 393000 | 394000 | 394000 | 393000 | 827 |
| 471 | 20240614 | 122400 | 195707159500 | 394000 | 395000 | 395000 | 394000 | 564 |
| 472 | 20240614 | 122300 | 195484679000 | 394500 | 394500 | 395000 | 394500 | 149 |
| 473 | 20240614 | 122200 | 195425875000 | 395000 | 394500 | 395000 | 394500 | 277 |
| 474 | 20240614 | 122100 | 195316489500 | 394500 | 393500 | 395000 | 393500 | 650 |
| 475 | 20240614 | 122000 | 195060573500 | 394000 | 395500 | 395500 | 393500 | 1319 |
| 476 | 20240614 | 121900 | 194539733000 | 395500 | 396500 | 396500 | 395500 | 476 |
| 477 | 20240614 | 121800 | 194351333000 | 396000 | 396000 | 396500 | 395500 | 694 |
| 478 | 20240614 | 121700 | 194076574000 | 396000 | 397500 | 397500 | 395500 | 1583 |
| 479 | 20240614 | 121600 | 193449304500 | 397000 | 397000 | 397500 | 397000 | 188 |
| 480 | 20240614 | 121500 | 193374661500 | 397500 | 397000 | 397500 | 396500 | 561 |
| 481 | 20240614 | 121400 | 193151879500 | 397000 | 398000 | 398000 | 396500 | 1480 |
| 482 | 20240614 | 121300 | 192564133000 | 398000 | 399500 | 399500 | 397500 | 1239 |
| 483 | 20240614 | 121200 | 192070563500 | 399500 | 398500 | 400000 | 398000 | 4941 |
| 484 | 20240614 | 121100 | 190097817000 | 398500 | 398000 | 398500 | 397500 | 3406 |
| 485 | 20240614 | 121000 | 188741517500 | 398000 | 397500 | 398000 | 397500 | 408 |
| 486 | 20240614 | 120900 | 188579252500 | 397500 | 398000 | 398000 | 397500 | 429 |
| 487 | 20240614 | 120800 | 188408639000 | 397500 | 398000 | 398000 | 397500 | 450 |
| 488 | 20240614 | 120700 | 188229570000 | 398000 | 397500 | 398000 | 397000 | 811 |
| 489 | 20240614 | 120600 | 187907174500 | 397500 | 397000 | 397500 | 397000 | 235 |
| 490 | 20240614 | 120500 | 187813782000 | 397500 | 396500 | 397500 | 396500 | 868 |
| 491 | 20240614 | 120400 | 187469174000 | 397000 | 396500 | 397000 | 396500 | 215 |
| 492 | 20240614 | 120300 | 187383862500 | 396500 | 396500 | 397000 | 396500 | 199 |
| 493 | 20240614 | 120200 | 187304917000 | 396500 | 397000 | 397000 | 396500 | 248 |
| 494 | 20240614 | 120100 | 187206558500 | 397000 | 396500 | 397000 | 396500 | 204 |
| 495 | 20240614 | 120000 | 187125602000 | 396500 | 396500 | 397000 | 396500 | 113 |
| 496 | 20240614 | 115900 | 187080777000 | 396500 | 396500 | 397000 | 396500 | 179 |
| 497 | 20240614 | 115800 | 187009765500 | 396500 | 396500 | 397000 | 396000 | 392 |
| 498 | 20240614 | 115700 | 186854374000 | 396000 | 396000 | 396500 | 396000 | 291 |
| 499 | 20240614 | 115600 | 186739113000 | 396000 | 396500 | 397000 | 396000 | 331 |
| 500 | 20240614 | 115500 | 186607912000 | 396500 | 396500 | 397000 | 396500 | 252 |
| 501 | 20240614 | 115400 | 186507971500 | 397000 | 396500 | 397000 | 396000 | 285 |
| 502 | 20240614 | 115300 | 186394936500 | 396500 | 397000 | 397500 | 396500 | 815 |
| 503 | 20240614 | 115200 | 186071525500 | 397000 | 397000 | 397500 | 397000 | 323 |
| 504 | 20240614 | 115100 | 185943214500 | 397500 | 397000 | 397500 | 396500 | 423 |
| 505 | 20240614 | 115000 | 185775297500 | 397000 | 397000 | 397000 | 396500 | 204 |
| 506 | 20240614 | 114900 | 185694357000 | 397000 | 397000 | 397500 | 397000 | 624 |
| 507 | 20240614 | 114800 | 185446597000 | 397000 | 397500 | 397500 | 397000 | 395 |
| 508 | 20240614 | 114700 | 185289639500 | 397500 | 398000 | 398000 | 397500 | 158 |
| 509 | 20240614 | 114600 | 185226797500 | 398000 | 397500 | 398000 | 397500 | 599 |
| 510 | 20240614 | 114500 | 184988687000 | 397500 | 398000 | 398000 | 397500 | 532 |
| 511 | 20240614 | 114400 | 184777031000 | 398000 | 396500 | 398000 | 396500 | 3030 |
| 512 | 20240614 | 114300 | 183573300000 | 396000 | 396500 | 397000 | 396000 | 317 |
| 513 | 20240614 | 114200 | 183447690500 | 396500 | 397000 | 397000 | 396500 | 360 |
| 514 | 20240614 | 114100 | 183304932000 | 397000 | 397000 | 397500 | 396500 | 394 |
| 515 | 20240614 | 114000 | 183148482500 | 397000 | 397000 | 397500 | 396500 | 639 |
| 516 | 20240614 | 113900 | 182894807000 | 396500 | 396500 | 397000 | 396500 | 231 |
| 517 | 20240614 | 113800 | 182803179000 | 397000 | 397000 | 397500 | 396500 | 451 |
| 518 | 20240614 | 113700 | 182624213500 | 397500 | 396500 | 397500 | 396500 | 554 |
| 519 | 20240614 | 113600 | 182404292000 | 397000 | 396500 | 397000 | 396000 | 508 |
| 520 | 20240614 | 113500 | 182202830500 | 397000 | 396500 | 397000 | 396500 | 519 |
| 521 | 20240614 | 113400 | 181997029000 | 397000 | 397000 | 397500 | 396500 | 452 |
| 522 | 20240614 | 113300 | 181817618000 | 397000 | 397500 | 397500 | 397000 | 759 |
| 523 | 20240614 | 113200 | 181516185000 | 397000 | 396500 | 397500 | 396500 | 1323 |
| 524 | 20240614 | 113100 | 180990594000 | 397000 | 397000 | 397500 | 396500 | 1414 |
| 525 | 20240614 | 113000 | 180429257000 | 397000 | 396000 | 397000 | 396000 | 588 |
| 526 | 20240614 | 112900 | 180195969000 | 396000 | 395500 | 396500 | 395000 | 959 |
| 527 | 20240614 | 112800 | 179816230500 | 395500 | 395500 | 396000 | 395000 | 270 |
| 528 | 20240614 | 112700 | 179709445000 | 395500 | 396000 | 396500 | 395500 | 1039 |
| 529 | 20240614 | 112600 | 179298103000 | 396000 | 397000 | 397000 | 396000 | 521 |
| 530 | 20240614 | 112500 | 179091572000 | 396500 | 397000 | 397000 | 396500 | 575 |
| 531 | 20240614 | 112400 | 178863540500 | 397000 | 396500 | 397000 | 396500 | 367 |
| 532 | 20240614 | 112300 | 178717979000 | 396500 | 397000 | 397000 | 396500 | 1246 |
| 533 | 20240614 | 112200 | 178223517500 | 396500 | 396500 | 397000 | 396000 | 2926 |
| 534 | 20240614 | 112100 | 177062579000 | 396500 | 394500 | 396500 | 394000 | 4298 |
| 535 | 20240614 | 112000 | 175362508000 | 394500 | 394000 | 394500 | 393500 | 212 |
| 536 | 20240614 | 111900 | 175278987000 | 394000 | 394000 | 394500 | 393000 | 433 |
| 537 | 20240614 | 111800 | 175108492000 | 394000 | 394500 | 394500 | 394000 | 880 |
| 538 | 20240614 | 111700 | 174761586500 | 394500 | 394000 | 394500 | 394000 | 399 |
| 539 | 20240614 | 111600 | 174604232000 | 394000 | 393500 | 394500 | 393000 | 1138 |
| 540 | 20240614 | 111500 | 174155892000 | 393500 | 393000 | 393500 | 393000 | 276 |
| 541 | 20240614 | 111400 | 174047320000 | 393500 | 393500 | 394000 | 390000 | 1519 |
| 542 | 20240614 | 111300 | 173451047500 | 393500 | 392500 | 393500 | 392500 | 494 |
| 543 | 20240614 | 111200 | 173256878000 | 392500 | 392000 | 392500 | 391500 | 456 |
| 544 | 20240614 | 111100 | 173078052000 | 391500 | 390500 | 392000 | 390500 | 150 |
| 545 | 20240614 | 111000 | 173019336000 | 390500 | 391500 | 391500 | 390000 | 633 |
| 546 | 20240614 | 110900 | 172772178000 | 391000 | 391000 | 391000 | 390500 | 223 |
| 547 | 20240614 | 110800 | 172685026500 | 391000 | 389500 | 391000 | 389500 | 361 |
| 548 | 20240614 | 110700 | 172544102500 | 389500 | 391500 | 392000 | 389500 | 1712 |
| 549 | 20240614 | 110600 | 171876249500 | 391500 | 392000 | 392500 | 391500 | 377 |
| 550 | 20240614 | 110500 | 171728450000 | 391500 | 391500 | 392000 | 391500 | 128 |
| 551 | 20240614 | 110400 | 171678332500 | 391500 | 392500 | 393000 | 390500 | 1661 |
| 552 | 20240614 | 110300 | 171028829500 | 392500 | 392500 | 393000 | 392000 | 375 |
| 553 | 20240614 | 110200 | 170881662500 | 392000 | 393500 | 393500 | 392000 | 369 |
| 554 | 20240614 | 110100 | 170736833000 | 393500 | 392500 | 393500 | 392000 | 694 |
| 555 | 20240614 | 110000 | 170464164000 | 392500 | 392500 | 393000 | 392500 | 207 |
| 556 | 20240614 | 105900 | 170382874000 | 393000 | 391500 | 393500 | 391500 | 1142 |
| 557 | 20240614 | 105800 | 169934543000 | 391500 | 392000 | 392000 | 391000 | 706 |
| 558 | 20240614 | 105700 | 169658094500 | 392500 | 392000 | 392500 | 392000 | 414 |
| 559 | 20240614 | 105600 | 169495770500 | 392000 | 392500 | 392500 | 392000 | 119 |
| 560 | 20240614 | 105500 | 169449112000 | 392000 | 392500 | 393000 | 392000 | 699 |
| 561 | 20240614 | 105400 | 169174806000 | 392500 | 392500 | 393000 | 392000 | 715 |
| 562 | 20240614 | 105300 | 168894125500 | 392000 | 392500 | 393000 | 392000 | 575 |
| 563 | 20240614 | 105200 | 168668521000 | 392000 | 392500 | 393000 | 392000 | 2974 |
| 564 | 20240614 | 105100 | 167501014500 | 393000 | 393500 | 393500 | 392500 | 336 |
| 565 | 20240614 | 105000 | 167368955500 | 393500 | 394500 | 394500 | 392500 | 942 |
| 566 | 20240614 | 104900 | 166998328000 | 394500 | 393500 | 395000 | 393500 | 1919 |
| 567 | 20240614 | 104800 | 166241353000 | 393500 | 394000 | 394500 | 393500 | 986 |
| 568 | 20240614 | 104700 | 165853042500 | 394000 | 394000 | 394500 | 393500 | 689 |
| 569 | 20240614 | 104600 | 165581560500 | 394000 | 392500 | 394000 | 392500 | 3264 |
| 570 | 20240614 | 104500 | 164297019000 | 392500 | 392500 | 393000 | 392000 | 591 |
| 571 | 20240614 | 104400 | 164065036500 | 393000 | 393000 | 393000 | 392500 | 268 |
| 572 | 20240614 | 104300 | 163959802500 | 393000 | 393500 | 394000 | 393000 | 679 |
| 573 | 20240614 | 104200 | 163692805500 | 393500 | 393000 | 394000 | 392500 | 837 |
| 574 | 20240614 | 104100 | 163363571000 | 393000 | 393500 | 393500 | 393000 | 572 |
| 575 | 20240614 | 104000 | 163138688000 | 393500 | 393000 | 393500 | 393000 | 348 |
| 576 | 20240614 | 103900 | 163001852500 | 393500 | 393000 | 393500 | 392500 | 686 |
| 577 | 20240614 | 103800 | 162732204000 | 393500 | 393000 | 393500 | 393000 | 555 |
| 578 | 20240614 | 103700 | 162513993500 | 393500 | 392500 | 393500 | 392000 | 831 |
| 579 | 20240614 | 103600 | 162187544000 | 392500 | 391000 | 392500 | 391000 | 849 |
| 580 | 20240614 | 103500 | 161854761500 | 391500 | 389500 | 391500 | 389500 | 975 |
| 581 | 20240614 | 103400 | 161474034000 | 389500 | 389000 | 389500 | 388500 | 827 |
| 582 | 20240614 | 103300 | 161152111500 | 389000 | 389000 | 389500 | 388000 | 595 |
| 583 | 20240614 | 103200 | 160920769500 | 389000 | 389000 | 389500 | 388000 | 577 |
| 584 | 20240614 | 103100 | 160696510500 | 389500 | 388500 | 390000 | 388500 | 856 |
| 585 | 20240614 | 103000 | 160363420000 | 388500 | 388000 | 389000 | 387500 | 1000 |
| 586 | 20240614 | 102900 | 159975286500 | 388500 | 388500 | 389000 | 387500 | 617 |
| 587 | 20240614 | 102800 | 159735731500 | 388500 | 388500 | 389500 | 388000 | 834 |
| 588 | 20240614 | 102700 | 159411641500 | 388500 | 389500 | 390000 | 387500 | 1623 |
| 589 | 20240614 | 102600 | 158781299000 | 389500 | 390000 | 390500 | 388000 | 1630 |
| 590 | 20240614 | 102500 | 158147109000 | 390000 | 391500 | 391500 | 390000 | 1008 |
| 591 | 20240614 | 102400 | 157753494000 | 391500 | 391500 | 392000 | 391000 | 761 |
| 592 | 20240614 | 102300 | 157455521500 | 392000 | 391000 | 392000 | 390500 | 1235 |
| 593 | 20240614 | 102200 | 156972614000 | 390500 | 391000 | 391500 | 390500 | 1169 |
| 594 | 20240614 | 102100 | 156515629500 | 391000 | 390000 | 392000 | 390000 | 872 |
| 595 | 20240614 | 102000 | 156174736000 | 390500 | 390500 | 391500 | 390000 | 1480 |
| 596 | 20240614 | 101900 | 155596881500 | 390500 | 392000 | 392500 | 390500 | 1360 |
| 597 | 20240614 | 101800 | 155064462500 | 392000 | 394000 | 394000 | 392000 | 1132 |
| 598 | 20240614 | 101700 | 154619477000 | 393500 | 393500 | 394000 | 393000 | 570 |
| 599 | 20240614 | 101600 | 154395129500 | 393500 | 394000 | 394000 | 393000 | 606 |
| 600 | 20240614 | 101500 | 154156647500 | 393500 | 392000 | 394000 | 391500 | 1860 |
| 601 | 20240614 | 101400 | 153425976500 | 392000 | 392500 | 393000 | 392000 | 992 |
| 602 | 20240614 | 101300 | 153036794500 | 392500 | 393000 | 393000 | 392500 | 420 |
| 603 | 20240614 | 101200 | 152871833500 | 392500 | 394000 | 394000 | 392000 | 1316 |
| 604 | 20240614 | 101100 | 152354231500 | 393500 | 393500 | 394000 | 392000 | 1581 |
| 605 | 20240614 | 101000 | 151732958000 | 393500 | 394000 | 394500 | 393000 | 1267 |
| 606 | 20240614 | 100900 | 151233906000 | 394500 | 393500 | 394500 | 393500 | 1480 |
| 607 | 20240614 | 100800 | 150650622500 | 393500 | 393000 | 394000 | 393000 | 731 |
| 608 | 20240614 | 100700 | 150362923500 | 393500 | 392500 | 393500 | 392000 | 1609 |
| 609 | 20240614 | 100600 | 149730414000 | 392000 | 393500 | 394000 | 392000 | 1419 |
| 610 | 20240614 | 100500 | 149172901500 | 393500 | 390500 | 393500 | 390500 | 1907 |
| 611 | 20240614 | 100400 | 148425000500 | 390500 | 390500 | 391500 | 390500 | 889 |
| 612 | 20240614 | 100300 | 148077355000 | 391000 | 391000 | 391500 | 390500 | 2235 |
| 613 | 20240614 | 100200 | 147203178500 | 391500 | 389500 | 391500 | 389000 | 2337 |
| 614 | 20240614 | 100100 | 146290739000 | 389500 | 388500 | 389500 | 388500 | 1139 |
| 615 | 20240614 | 100000 | 145847473500 | 388500 | 388000 | 388500 | 387500 | 667 |
| 616 | 20240614 | 095900 | 145588567000 | 387500 | 388000 | 388500 | 387500 | 669 |
| 617 | 20240614 | 095800 | 145328980500 | 388500 | 387000 | 388500 | 387000 | 802 |
| 618 | 20240614 | 095700 | 145017925500 | 387500 | 387500 | 387500 | 387000 | 1250 |
| 619 | 20240614 | 095600 | 144533942500 | 387500 | 387000 | 387500 | 386000 | 883 |
| 620 | 20240614 | 095500 | 144192556000 | 387000 | 387000 | 387500 | 386500 | 869 |
| 621 | 20240614 | 095400 | 143856300500 | 387000 | 387000 | 388000 | 386500 | 2173 |
| 622 | 20240614 | 095300 | 143014563500 | 387000 | 385500 | 387500 | 385500 | 1458 |
| 623 | 20240614 | 095200 | 142450730500 | 386000 | 384500 | 386000 | 384000 | 1779 |
| 624 | 20240614 | 095100 | 141765745000 | 384000 | 383000 | 384000 | 382500 | 1489 |
| 625 | 20240614 | 095000 | 141194950500 | 383000 | 383500 | 384000 | 381000 | 5416 |
| 626 | 20240614 | 094900 | 139124828000 | 383500 | 384000 | 384500 | 383000 | 1970 |
| 627 | 20240614 | 094800 | 138368909000 | 383500 | 383500 | 385000 | 383000 | 1123 |
| 628 | 20240614 | 094700 | 137937478500 | 385000 | 385000 | 385500 | 382500 | 2926 |
| 629 | 20240614 | 094600 | 136813345500 | 385000 | 387000 | 387500 | 385000 | 2583 |
| 630 | 20240614 | 094500 | 135816431000 | 387500 | 386500 | 388000 | 386000 | 1153 |
| 631 | 20240614 | 094400 | 135370569500 | 386500 | 386000 | 387000 | 386000 | 1235 |
| 632 | 20240614 | 094300 | 134893361000 | 386500 | 388000 | 388500 | 385500 | 3382 |
| 633 | 20240614 | 094200 | 133586845000 | 388000 | 388500 | 389000 | 387000 | 1846 |
| 634 | 20240614 | 094100 | 132870728000 | 389000 | 389000 | 389000 | 387500 | 2290 |
| 635 | 20240614 | 094000 | 131981186000 | 389000 | 385000 | 389000 | 385000 | 3574 |
| 636 | 20240614 | 093900 | 130595655500 | 385000 | 387000 | 388500 | 381000 | 8048 |
| 637 | 20240614 | 093800 | 127497626000 | 387500 | 389000 | 389500 | 385000 | 10251 |
| 638 | 20240614 | 093700 | 123526839000 | 389000 | 389500 | 390000 | 389000 | 2973 |
| 639 | 20240614 | 093600 | 122369472000 | 389500 | 391500 | 391500 | 388500 | 6688 |
| 640 | 20240614 | 093500 | 119763603500 | 391000 | 393000 | 393500 | 391000 | 6074 |
| 641 | 20240614 | 093400 | 117383742000 | 393000 | 393000 | 394000 | 393000 | 1720 |
| 642 | 20240614 | 093300 | 116707604000 | 393000 | 394500 | 395000 | 393000 | 1379 |
| 643 | 20240614 | 093200 | 116164322500 | 395000 | 393500 | 396000 | 393500 | 2457 |
| 644 | 20240614 | 093100 | 115193962500 | 393500 | 393500 | 394000 | 393000 | 1929 |
| 645 | 20240614 | 093000 | 114435380500 | 393500 | 391000 | 394000 | 390500 | 2764 |
| 646 | 20240614 | 092900 | 113351099000 | 390500 | 395000 | 395000 | 390500 | 6761 |
| 647 | 20240614 | 092800 | 110697695500 | 395000 | 396000 | 396000 | 394000 | 3484 |
| 648 | 20240614 | 092700 | 109321364500 | 396500 | 394500 | 397000 | 394000 | 2736 |
| 649 | 20240614 | 092600 | 108237868000 | 394000 | 394000 | 395000 | 393500 | 2293 |
| 650 | 20240614 | 092500 | 107334195500 | 394000 | 396500 | 396500 | 394000 | 5898 |
| 651 | 20240614 | 092400 | 105005226000 | 396500 | 399000 | 400000 | 396000 | 3766 |
| 652 | 20240614 | 092300 | 103507693000 | 399000 | 398000 | 399500 | 397500 | 1813 |
| 653 | 20240614 | 092200 | 102785598500 | 398500 | 399000 | 400000 | 398000 | 2307 |
| 654 | 20240614 | 092100 | 101864992500 | 398500 | 401000 | 401500 | 398500 | 5567 |
| 655 | 20240614 | 092000 | 99634908000 | 401000 | 401500 | 402000 | 400000 | 4370 |
| 656 | 20240614 | 091900 | 97883208000 | 401500 | 399000 | 402000 | 398000 | 9384 |
| 657 | 20240614 | 091800 | 94126310000 | 398500 | 400000 | 400000 | 398000 | 2730 |
| 658 | 20240614 | 091700 | 93037224000 | 399000 | 400000 | 401500 | 399000 | 12516 |
| 659 | 20240614 | 091600 | 88027203500 | 400000 | 395000 | 400000 | 394500 | 6347 |
| 660 | 20240614 | 091500 | 85502121000 | 395000 | 397000 | 397500 | 395000 | 2665 |
| 661 | 20240614 | 091400 | 84446201000 | 397000 | 398000 | 399000 | 397000 | 2747 |
| 662 | 20240614 | 091300 | 83353129000 | 398500 | 395000 | 398500 | 394500 | 3544 |
| 663 | 20240614 | 091200 | 81947109000 | 395500 | 395500 | 396000 | 393500 | 4968 |
| 664 | 20240614 | 091100 | 79986601000 | 395500 | 398500 | 399000 | 395500 | 6191 |
| 665 | 20240614 | 091000 | 77525405000 | 399000 | 399000 | 401000 | 398500 | 10148 |
| 666 | 20240614 | 090900 | 73469799000 | 398000 | 397500 | 399500 | 395500 | 7226 |
| 667 | 20240614 | 090800 | 70594452000 | 397500 | 397000 | 397500 | 392000 | 12117 |
| 668 | 20240614 | 090700 | 65813149500 | 396500 | 400500 | 401000 | 396500 | 9096 |
| 669 | 20240614 | 090600 | 62188228500 | 400000 | 403000 | 404500 | 399000 | 11223 |
| 670 | 20240614 | 090500 | 57683171000 | 404000 | 396500 | 406500 | 396500 | 48647 |
| 671 | 20240614 | 090400 | 38136817500 | 396500 | 391000 | 397500 | 391000 | 16499 |
| 672 | 20240614 | 090300 | 31613037000 | 391000 | 392000 | 393000 | 391000 | 7500 |
| 673 | 20240614 | 090200 | 28673940500 | 392000 | 395000 | 396000 | 391500 | 13644 |
| 674 | 20240614 | 090100 | 23302564000 | 395000 | 392000 | 397000 | 391000 | 25067 |
| 675 | 20240614 | 090000 | 13417321000 | 391500 | 389000 | 394500 | 388500 | 34337 |