39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 3 | 20240614 | 201500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 4 | 20240614 | 201400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 5 | 20240614 | 201300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 6 | 20240614 | 201200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 7 | 20240614 | 201100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 8 | 20240614 | 201000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 9 | 20240614 | 200900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 10 | 20240614 | 200800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 11 | 20240614 | 200700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 12 | 20240614 | 200600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 13 | 20240614 | 200500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 14 | 20240614 | 200400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 15 | 20240614 | 200300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 16 | 20240614 | 200200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 17 | 20240614 | 200100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 18 | 20240614 | 200000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 19 | 20240614 | 195900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 20 | 20240614 | 195800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 21 | 20240614 | 195700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 22 | 20240614 | 195600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 23 | 20240614 | 195500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 24 | 20240614 | 195400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 25 | 20240614 | 195300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 26 | 20240614 | 195200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 27 | 20240614 | 195100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 28 | 20240614 | 195000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 29 | 20240614 | 194900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 30 | 20240614 | 194800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 31 | 20240614 | 194700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 32 | 20240614 | 194600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 33 | 20240614 | 194500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 34 | 20240614 | 194400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 35 | 20240614 | 194300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 36 | 20240614 | 194200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 37 | 20240614 | 194100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 38 | 20240614 | 194000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 39 | 20240614 | 193900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 40 | 20240614 | 193800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 41 | 20240614 | 193700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 42 | 20240614 | 193600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 43 | 20240614 | 193500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 44 | 20240614 | 193400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 45 | 20240614 | 193300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 46 | 20240614 | 193200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 47 | 20240614 | 193100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 48 | 20240614 | 193000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 49 | 20240614 | 192900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 50 | 20240614 | 192800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 51 | 20240614 | 192700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 52 | 20240614 | 192600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 53 | 20240614 | 192500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 54 | 20240614 | 192400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 55 | 20240614 | 192300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 56 | 20240614 | 192200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 57 | 20240614 | 192100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 58 | 20240614 | 192000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 59 | 20240614 | 191900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 60 | 20240614 | 191800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 61 | 20240614 | 191700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 62 | 20240614 | 191600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 63 | 20240614 | 191500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 64 | 20240614 | 191400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 65 | 20240614 | 191300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 66 | 20240614 | 191200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 67 | 20240614 | 191100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 68 | 20240614 | 191000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 69 | 20240614 | 190900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 70 | 20240614 | 190800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 71 | 20240614 | 190700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 72 | 20240614 | 190600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 73 | 20240614 | 190500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 74 | 20240614 | 190400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 75 | 20240614 | 190300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 76 | 20240614 | 190200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 77 | 20240614 | 190100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 78 | 20240614 | 190000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 79 | 20240614 | 185900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 80 | 20240614 | 185800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 81 | 20240614 | 185700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 82 | 20240614 | 185600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 83 | 20240614 | 185500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 84 | 20240614 | 185400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 85 | 20240614 | 185300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 86 | 20240614 | 185200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 87 | 20240614 | 185100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 88 | 20240614 | 185000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 89 | 20240614 | 184900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 90 | 20240614 | 184800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 91 | 20240614 | 184700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 92 | 20240614 | 184600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 93 | 20240614 | 184500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 94 | 20240614 | 184400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 95 | 20240614 | 184300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 96 | 20240614 | 184200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 97 | 20240614 | 184100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 98 | 20240614 | 184000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 99 | 20240614 | 183900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 100 | 20240614 | 183800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 101 | 20240614 | 183700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 102 | 20240614 | 183600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 103 | 20240614 | 183500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 104 | 20240614 | 183400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 105 | 20240614 | 183300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 106 | 20240614 | 183200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 107 | 20240614 | 183100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 108 | 20240614 | 183000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 109 | 20240614 | 182900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 110 | 20240614 | 182800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 111 | 20240614 | 182700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 112 | 20240614 | 182600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 113 | 20240614 | 182500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 114 | 20240614 | 182400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 115 | 20240614 | 182300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 116 | 20240614 | 182200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 117 | 20240614 | 182100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 118 | 20240614 | 182000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 119 | 20240614 | 181900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 120 | 20240614 | 181800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 121 | 20240614 | 181700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 122 | 20240614 | 181600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 123 | 20240614 | 181500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 124 | 20240614 | 181400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 125 | 20240614 | 181300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 126 | 20240614 | 181200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 127 | 20240614 | 181100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 128 | 20240614 | 181000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 129 | 20240614 | 180900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 130 | 20240614 | 180800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 131 | 20240614 | 180700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 132 | 20240614 | 180600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 133 | 20240614 | 180500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 134 | 20240614 | 180400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 135 | 20240614 | 180300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 136 | 20240614 | 180200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 137 | 20240614 | 180100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 138 | 20240614 | 180000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 139 | 20240614 | 175900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 140 | 20240614 | 175800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 141 | 20240614 | 175700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 142 | 20240614 | 175600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 143 | 20240614 | 175500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 144 | 20240614 | 175400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 145 | 20240614 | 175300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 146 | 20240614 | 175200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 147 | 20240614 | 175100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 148 | 20240614 | 175000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 149 | 20240614 | 174900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 150 | 20240614 | 174800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 151 | 20240614 | 174700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 152 | 20240614 | 174600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 153 | 20240614 | 174500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 154 | 20240614 | 174400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 155 | 20240614 | 174300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 156 | 20240614 | 174200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 157 | 20240614 | 174100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 158 | 20240614 | 174000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 159 | 20240614 | 173900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 160 | 20240614 | 173800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 161 | 20240614 | 173700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 162 | 20240614 | 173600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 163 | 20240614 | 173500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 164 | 20240614 | 173400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 165 | 20240614 | 173300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 166 | 20240614 | 173200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 167 | 20240614 | 173100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 168 | 20240614 | 173000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 169 | 20240614 | 172900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 170 | 20240614 | 172800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 171 | 20240614 | 172700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 172 | 20240614 | 172600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 173 | 20240614 | 172500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 174 | 20240614 | 172400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 175 | 20240614 | 172300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 176 | 20240614 | 172200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 177 | 20240614 | 172100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 178 | 20240614 | 172000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 179 | 20240614 | 171900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 180 | 20240614 | 171800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 181 | 20240614 | 171700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 182 | 20240614 | 171600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 183 | 20240614 | 171500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 184 | 20240614 | 171400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 185 | 20240614 | 171300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 186 | 20240614 | 171200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 187 | 20240614 | 171100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 188 | 20240614 | 171000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 189 | 20240614 | 170900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 190 | 20240614 | 170800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 191 | 20240614 | 170700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 192 | 20240614 | 170600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 193 | 20240614 | 170500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 194 | 20240614 | 170400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 195 | 20240614 | 170300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 196 | 20240614 | 170200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 197 | 20240614 | 170100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 198 | 20240614 | 170000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 199 | 20240614 | 165900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 200 | 20240614 | 165800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 201 | 20240614 | 165700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 202 | 20240614 | 165600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 203 | 20240614 | 165500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 204 | 20240614 | 165400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 205 | 20240614 | 165300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 206 | 20240614 | 165200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 207 | 20240614 | 165100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 208 | 20240614 | 165000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 209 | 20240614 | 164900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 210 | 20240614 | 164800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 211 | 20240614 | 164700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 212 | 20240614 | 164600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 213 | 20240614 | 164500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 214 | 20240614 | 164400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 215 | 20240614 | 164300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 216 | 20240614 | 164200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 217 | 20240614 | 164100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 218 | 20240614 | 164000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 219 | 20240614 | 163900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 220 | 20240614 | 163800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 221 | 20240614 | 163700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 222 | 20240614 | 163600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 223 | 20240614 | 163500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 224 | 20240614 | 163400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 225 | 20240614 | 163300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 226 | 20240614 | 163200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 227 | 20240614 | 163100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 228 | 20240614 | 163000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 229 | 20240614 | 162900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 230 | 20240614 | 162800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 231 | 20240614 | 162700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 232 | 20240614 | 162600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 233 | 20240614 | 162500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 234 | 20240614 | 162400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 235 | 20240614 | 162300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 236 | 20240614 | 162200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 237 | 20240614 | 162100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 238 | 20240614 | 162000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 239 | 20240614 | 161900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 240 | 20240614 | 161800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 241 | 20240614 | 161700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 242 | 20240614 | 161600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 243 | 20240614 | 161500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 244 | 20240614 | 161400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 245 | 20240614 | 161300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 246 | 20240614 | 161200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 247 | 20240614 | 161100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 248 | 20240614 | 161000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 249 | 20240614 | 160900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 250 | 20240614 | 160800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 251 | 20240614 | 160700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 252 | 20240614 | 160600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 253 | 20240614 | 160500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 254 | 20240614 | 160400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 255 | 20240614 | 160300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 256 | 20240614 | 160200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 257 | 20240614 | 160100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 258 | 20240614 | 160000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 259 | 20240614 | 155900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 260 | 20240614 | 155800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 261 | 20240614 | 155700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 262 | 20240614 | 155600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 263 | 20240614 | 155500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 264 | 20240614 | 155400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 265 | 20240614 | 155300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 266 | 20240614 | 155200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 267 | 20240614 | 155100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 268 | 20240614 | 155000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 269 | 20240614 | 154900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 270 | 20240614 | 154800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 271 | 20240614 | 154700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 272 | 20240614 | 154600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 273 | 20240614 | 154500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 274 | 20240614 | 154400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 275 | 20240614 | 154300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 276 | 20240614 | 154200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 277 | 20240614 | 154100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 278 | 20240614 | 154000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 279 | 20240614 | 153900 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 280 | 20240614 | 153800 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 281 | 20240614 | 153700 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 282 | 20240614 | 153600 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 283 | 20240614 | 153500 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 284 | 20240614 | 153400 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 285 | 20240614 | 153300 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 286 | 20240614 | 153200 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 287 | 20240614 | 153100 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 288 | 20240614 | 153000 | 61793941000 | 374500 | 374500 | 374500 | 374500 | 6112 |
| 289 | 20240614 | 152900 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 290 | 20240614 | 152800 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 291 | 20240614 | 152700 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 292 | 20240614 | 152600 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 293 | 20240614 | 152500 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 294 | 20240614 | 152400 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 295 | 20240614 | 152300 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 296 | 20240614 | 152200 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 297 | 20240614 | 152100 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 298 | 20240614 | 152000 | 59504997000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 299 | 20240614 | 151900 | 59504997000 | 378000 | 378000 | 379500 | 377500 | 1438 |
| 300 | 20240614 | 151800 | 58960396000 | 377500 | 378500 | 378500 | 377000 | 254 |
| 301 | 20240614 | 151700 | 58864413500 | 378000 | 378000 | 379000 | 378000 | 469 |
| 302 | 20240614 | 151600 | 58686902000 | 379000 | 377500 | 379000 | 377000 | 721 |
| 303 | 20240614 | 151500 | 58413893000 | 379000 | 377500 | 379000 | 376500 | 1519 |
| 304 | 20240614 | 151400 | 57839947000 | 378000 | 377000 | 378000 | 376500 | 708 |
| 305 | 20240614 | 151300 | 57572791500 | 378000 | 377500 | 378500 | 377000 | 1322 |
| 306 | 20240614 | 151200 | 57073274500 | 377500 | 377500 | 378000 | 377000 | 710 |
| 307 | 20240614 | 151100 | 56805071500 | 377500 | 377000 | 378000 | 376500 | 762 |
| 308 | 20240614 | 151000 | 56517552500 | 377500 | 377000 | 377500 | 376500 | 739 |
| 309 | 20240614 | 150900 | 56238851500 | 377500 | 376500 | 377500 | 376500 | 715 |
| 310 | 20240614 | 150800 | 55969309500 | 377000 | 376500 | 377000 | 376000 | 810 |
| 311 | 20240614 | 150700 | 55664120000 | 376500 | 375500 | 377000 | 375500 | 1025 |
| 312 | 20240614 | 150600 | 55278306500 | 376000 | 375500 | 376000 | 375000 | 651 |
| 313 | 20240614 | 150500 | 55033791500 | 375000 | 374500 | 375500 | 374000 | 789 |
| 314 | 20240614 | 150400 | 54738180000 | 374500 | 375500 | 376000 | 374500 | 556 |
| 315 | 20240614 | 150300 | 54529482500 | 376000 | 376000 | 376000 | 375000 | 556 |
| 316 | 20240614 | 150200 | 54320758000 | 376000 | 375500 | 377000 | 375500 | 913 |
| 317 | 20240614 | 150100 | 53977307000 | 375500 | 376000 | 376500 | 375500 | 568 |
| 318 | 20240614 | 150000 | 53763889000 | 376000 | 377000 | 377000 | 376000 | 512 |
| 319 | 20240614 | 145900 | 53571160500 | 376500 | 377500 | 377500 | 376500 | 370 |
| 320 | 20240614 | 145800 | 53431698500 | 377000 | 377000 | 377500 | 376500 | 262 |
| 321 | 20240614 | 145700 | 53332911000 | 376500 | 377000 | 377500 | 376500 | 727 |
| 322 | 20240614 | 145600 | 53058982500 | 376500 | 377000 | 377000 | 376000 | 386 |
| 323 | 20240614 | 145500 | 52913557500 | 377000 | 376500 | 377500 | 376500 | 368 |
| 324 | 20240614 | 145400 | 52774887500 | 376500 | 376500 | 377000 | 376000 | 453 |
| 325 | 20240614 | 145300 | 52604373500 | 376500 | 377000 | 377000 | 376000 | 402 |
| 326 | 20240614 | 145200 | 52453017500 | 377000 | 377000 | 377500 | 376500 | 374 |
| 327 | 20240614 | 145100 | 52312066500 | 376500 | 376500 | 377000 | 376000 | 508 |
| 328 | 20240614 | 145000 | 52120850000 | 376500 | 377000 | 377500 | 376500 | 513 |
| 329 | 20240614 | 144900 | 51927566000 | 377000 | 377000 | 377500 | 376500 | 927 |
| 330 | 20240614 | 144800 | 51578041500 | 377000 | 376000 | 377000 | 376000 | 387 |
| 331 | 20240614 | 144700 | 51432349500 | 376000 | 376500 | 377000 | 375500 | 534 |
| 332 | 20240614 | 144600 | 51231465000 | 377000 | 377000 | 377000 | 376000 | 1544 |
| 333 | 20240614 | 144500 | 50650354500 | 377000 | 377500 | 378000 | 376500 | 632 |
| 334 | 20240614 | 144400 | 50412029000 | 377000 | 378500 | 379000 | 377000 | 1477 |
| 335 | 20240614 | 144300 | 49853636500 | 378500 | 379000 | 379000 | 378500 | 459 |
| 336 | 20240614 | 144200 | 49679738500 | 379000 | 378500 | 379500 | 378000 | 901 |
| 337 | 20240614 | 144100 | 49338312000 | 378500 | 378500 | 379000 | 378000 | 1216 |
| 338 | 20240614 | 144000 | 48877860500 | 378500 | 378000 | 378500 | 377500 | 348 |
| 339 | 20240614 | 143900 | 48746305000 | 377500 | 378000 | 378500 | 377000 | 562 |
| 340 | 20240614 | 143800 | 48533900000 | 378000 | 376500 | 378000 | 376500 | 549 |
| 341 | 20240614 | 143700 | 48326622000 | 376500 | 377000 | 377500 | 376000 | 431 |
| 342 | 20240614 | 143600 | 48164232500 | 376500 | 377000 | 377500 | 376500 | 623 |
| 343 | 20240614 | 143500 | 47929554000 | 377000 | 377500 | 377500 | 376500 | 666 |
| 344 | 20240614 | 143400 | 47678415000 | 377500 | 377500 | 378000 | 376000 | 537 |
| 345 | 20240614 | 143300 | 47475879500 | 378000 | 377500 | 378000 | 376500 | 627 |
| 346 | 20240614 | 143200 | 47239484000 | 377000 | 377500 | 378500 | 377000 | 456 |
| 347 | 20240614 | 143100 | 47067169500 | 378000 | 378500 | 378500 | 377500 | 936 |
| 348 | 20240614 | 143000 | 46713375000 | 378000 | 377500 | 378500 | 377500 | 1200 |
| 349 | 20240614 | 142900 | 46259767000 | 377000 | 377500 | 378000 | 377000 | 585 |
| 350 | 20240614 | 142800 | 46038957000 | 377500 | 378000 | 378500 | 377500 | 314 |
| 351 | 20240614 | 142700 | 45920290500 | 378500 | 378500 | 378500 | 377500 | 551 |
| 352 | 20240614 | 142600 | 45711844000 | 378500 | 378500 | 378500 | 378000 | 404 |
| 353 | 20240614 | 142500 | 45558968000 | 378500 | 378500 | 379000 | 378000 | 540 |
| 354 | 20240614 | 142400 | 45354625000 | 378500 | 379500 | 379500 | 378000 | 533 |
| 355 | 20240614 | 142300 | 45152808500 | 379000 | 378000 | 379000 | 378000 | 520 |
| 356 | 20240614 | 142200 | 44955986500 | 378000 | 378500 | 380500 | 377500 | 3290 |
| 357 | 20240614 | 142100 | 43707518500 | 378500 | 379500 | 379500 | 378000 | 1256 |
| 358 | 20240614 | 142000 | 43231714500 | 379500 | 379000 | 380000 | 378500 | 1056 |
| 359 | 20240614 | 141900 | 42831029500 | 379500 | 378500 | 379500 | 378500 | 2635 |
| 360 | 20240614 | 141800 | 41831959000 | 378500 | 377500 | 379000 | 377000 | 1351 |
| 361 | 20240614 | 141700 | 41320827000 | 377000 | 377500 | 378000 | 377000 | 199 |
| 362 | 20240614 | 141600 | 41245663500 | 377500 | 378500 | 379000 | 377000 | 809 |
| 363 | 20240614 | 141500 | 40939650000 | 379000 | 378500 | 379000 | 378000 | 529 |
| 364 | 20240614 | 141400 | 40739263500 | 378500 | 378500 | 378500 | 378000 | 651 |
| 365 | 20240614 | 141300 | 40492913000 | 378000 | 378000 | 379000 | 377000 | 1300 |
| 366 | 20240614 | 141200 | 40001356000 | 377500 | 375000 | 377500 | 375000 | 2802 |
| 367 | 20240614 | 141100 | 38947131500 | 375500 | 375000 | 375500 | 374000 | 933 |
| 368 | 20240614 | 141000 | 38597242000 | 375000 | 374000 | 375000 | 373500 | 631 |
| 369 | 20240614 | 140900 | 38361058000 | 374000 | 374000 | 374000 | 373500 | 176 |
| 370 | 20240614 | 140800 | 38295295000 | 373500 | 373500 | 374000 | 373500 | 306 |
| 371 | 20240614 | 140700 | 38180928500 | 374000 | 374000 | 374000 | 373500 | 85 |
| 372 | 20240614 | 140600 | 38149147500 | 374000 | 374000 | 374500 | 373500 | 250 |
| 373 | 20240614 | 140500 | 38055695500 | 374500 | 373500 | 374500 | 373500 | 239 |
| 374 | 20240614 | 140400 | 37966341500 | 374000 | 374500 | 374500 | 373500 | 146 |
| 375 | 20240614 | 140300 | 37911768500 | 374500 | 374000 | 374500 | 373500 | 338 |
| 376 | 20240614 | 140200 | 37785381000 | 374000 | 374000 | 374000 | 373500 | 397 |
| 377 | 20240614 | 140100 | 37636957000 | 374000 | 374000 | 374000 | 373500 | 145 |
| 378 | 20240614 | 140000 | 37582750500 | 374000 | 374000 | 374000 | 373500 | 150 |
| 379 | 20240614 | 135900 | 37526690000 | 373500 | 373500 | 374000 | 373500 | 184 |
| 380 | 20240614 | 135800 | 37457942000 | 374000 | 373500 | 374000 | 373000 | 248 |
| 381 | 20240614 | 135700 | 37365320500 | 373500 | 373500 | 374000 | 373000 | 323 |
| 382 | 20240614 | 135600 | 37244720000 | 373000 | 373500 | 374000 | 373000 | 254 |
| 383 | 20240614 | 135500 | 37149889500 | 374000 | 373500 | 374000 | 373500 | 126 |
| 384 | 20240614 | 135400 | 37102815500 | 374000 | 374500 | 374500 | 373500 | 141 |
| 385 | 20240614 | 135300 | 37050086500 | 375000 | 374500 | 375000 | 374500 | 268 |
| 386 | 20240614 | 135200 | 36949696000 | 375000 | 374500 | 375000 | 374500 | 361 |
| 387 | 20240614 | 135100 | 36814362000 | 374500 | 374500 | 375000 | 374500 | 348 |
| 388 | 20240614 | 135000 | 36683908500 | 375000 | 374500 | 375000 | 374500 | 230 |
| 389 | 20240614 | 134900 | 36597758000 | 374500 | 373500 | 374500 | 373500 | 734 |
| 390 | 20240614 | 134800 | 36323081500 | 373500 | 373000 | 374000 | 373000 | 161 |
| 391 | 20240614 | 134700 | 36262944500 | 373000 | 375000 | 375500 | 373000 | 210 |
| 392 | 20240614 | 134600 | 36184331500 | 375500 | 372000 | 375500 | 372000 | 2938 |
| 393 | 20240614 | 134500 | 35085461000 | 372500 | 372500 | 373000 | 372000 | 352 |
| 394 | 20240614 | 134400 | 34954344000 | 373000 | 372500 | 373000 | 372500 | 112 |
| 395 | 20240614 | 134300 | 34912606500 | 372500 | 373000 | 373500 | 372500 | 174 |
| 396 | 20240614 | 134200 | 34847703500 | 373000 | 373500 | 373500 | 373000 | 200 |
| 397 | 20240614 | 134100 | 34773023000 | 373000 | 373000 | 373500 | 373000 | 142 |
| 398 | 20240614 | 134000 | 34720040500 | 373500 | 373500 | 373500 | 373000 | 318 |
| 399 | 20240614 | 133900 | 34601316500 | 373000 | 373500 | 373500 | 373000 | 158 |
| 400 | 20240614 | 133800 | 34542352500 | 373500 | 373500 | 373500 | 373000 | 149 |
| 401 | 20240614 | 133700 | 34486745500 | 373000 | 373000 | 373500 | 373000 | 127 |
| 402 | 20240614 | 133600 | 34439371500 | 373500 | 373500 | 374000 | 373000 | 529 |
| 403 | 20240614 | 133500 | 34241885000 | 373500 | 370500 | 373500 | 370500 | 610 |
| 404 | 20240614 | 133400 | 34014959000 | 370500 | 370500 | 371000 | 370500 | 78 |
| 405 | 20240614 | 133300 | 33986052000 | 371000 | 370500 | 371000 | 370500 | 143 |
| 406 | 20240614 | 133200 | 33933061000 | 371000 | 371000 | 371000 | 370500 | 136 |
| 407 | 20240614 | 133100 | 33882656500 | 370500 | 371500 | 371500 | 370500 | 189 |
| 408 | 20240614 | 133000 | 33812568500 | 371500 | 370500 | 371500 | 370500 | 132 |
| 409 | 20240614 | 132900 | 33763614000 | 371000 | 370000 | 371000 | 370000 | 444 |
| 410 | 20240614 | 132800 | 33599195000 | 370000 | 370000 | 370500 | 370000 | 242 |
| 411 | 20240614 | 132700 | 33509586000 | 370000 | 369500 | 370500 | 369500 | 150 |
| 412 | 20240614 | 132600 | 33454128000 | 369500 | 369500 | 370500 | 369500 | 159 |
| 413 | 20240614 | 132500 | 33395314000 | 369500 | 370000 | 370500 | 369500 | 144 |
| 414 | 20240614 | 132400 | 33342058500 | 370000 | 370000 | 370500 | 370000 | 174 |
| 415 | 20240614 | 132300 | 33277643500 | 370500 | 370500 | 371000 | 370000 | 133 |
| 416 | 20240614 | 132200 | 33228375500 | 371000 | 370500 | 371000 | 370500 | 19 |
| 417 | 20240614 | 132100 | 33221333000 | 370500 | 371500 | 371500 | 370500 | 71 |
| 418 | 20240614 | 132000 | 33194992000 | 371000 | 372000 | 372000 | 371000 | 107 |
| 419 | 20240614 | 131900 | 33155252000 | 371500 | 370500 | 372000 | 370500 | 147 |
| 420 | 20240614 | 131800 | 33100685500 | 371000 | 372000 | 372500 | 370500 | 119 |
| 421 | 20240614 | 131700 | 33056483500 | 372500 | 373000 | 373000 | 372500 | 54 |
| 422 | 20240614 | 131600 | 33036366000 | 373000 | 370000 | 373000 | 370000 | 470 |
| 423 | 20240614 | 131500 | 32861772500 | 370000 | 370500 | 370500 | 370000 | 152 |
| 424 | 20240614 | 131400 | 32805475500 | 370500 | 370500 | 370500 | 370000 | 206 |
| 425 | 20240614 | 131300 | 32729198000 | 370000 | 370000 | 370500 | 370000 | 183 |
| 426 | 20240614 | 131200 | 32661436000 | 370000 | 370000 | 370500 | 370000 | 178 |
| 427 | 20240614 | 131100 | 32595564500 | 370000 | 370500 | 370500 | 370000 | 282 |
| 428 | 20240614 | 131000 | 32491211500 | 370500 | 370500 | 370500 | 370000 | 86 |
| 429 | 20240614 | 130900 | 32459366000 | 370500 | 371000 | 371000 | 370500 | 232 |
| 430 | 20240614 | 130800 | 32373399500 | 371000 | 371000 | 371500 | 370000 | 819 |
| 431 | 20240614 | 130700 | 32069970000 | 371000 | 371500 | 371500 | 371000 | 661 |
| 432 | 20240614 | 130600 | 31824534500 | 371500 | 373000 | 373000 | 371500 | 329 |
| 433 | 20240614 | 130500 | 31702089500 | 372500 | 372500 | 373000 | 372000 | 243 |
| 434 | 20240614 | 130400 | 31611571000 | 373000 | 372500 | 373000 | 372000 | 344 |
| 435 | 20240614 | 130300 | 31483424000 | 372500 | 373000 | 373000 | 372500 | 223 |
| 436 | 20240614 | 130200 | 31400273000 | 373000 | 374000 | 374000 | 373000 | 172 |
| 437 | 20240614 | 130100 | 31336029000 | 374000 | 373500 | 375000 | 373500 | 761 |
| 438 | 20240614 | 130000 | 31051324000 | 373000 | 373000 | 373500 | 373000 | 171 |
| 439 | 20240614 | 125900 | 30987513500 | 373000 | 374000 | 374500 | 373000 | 999 |
| 440 | 20240614 | 125800 | 30614078500 | 374000 | 374500 | 374500 | 374000 | 288 |
| 441 | 20240614 | 125700 | 30506333500 | 374500 | 374000 | 374500 | 374000 | 467 |
| 442 | 20240614 | 125600 | 30331509500 | 374000 | 374500 | 374500 | 374000 | 433 |
| 443 | 20240614 | 125500 | 30169448500 | 374500 | 375500 | 375500 | 374000 | 2959 |
| 444 | 20240614 | 125400 | 29060562000 | 375500 | 375000 | 375500 | 374500 | 650 |
| 445 | 20240614 | 125300 | 28816684000 | 374500 | 374500 | 375500 | 374500 | 214 |
| 446 | 20240614 | 125200 | 28736476500 | 375000 | 374000 | 375000 | 373500 | 2322 |
| 447 | 20240614 | 125100 | 27866471000 | 374000 | 373500 | 374000 | 373500 | 349 |
| 448 | 20240614 | 125000 | 27736008500 | 374000 | 373000 | 374000 | 372500 | 415 |
| 449 | 20240614 | 124900 | 27581091500 | 373500 | 374000 | 374000 | 373000 | 1025 |
| 450 | 20240614 | 124800 | 27198460000 | 373500 | 373500 | 374000 | 373000 | 1002 |
| 451 | 20240614 | 124700 | 26823878500 | 373500 | 372000 | 374000 | 372000 | 722 |
| 452 | 20240614 | 124600 | 26554414500 | 372000 | 372500 | 373000 | 371500 | 272 |
| 453 | 20240614 | 124500 | 26453178500 | 372000 | 373000 | 373500 | 372000 | 2054 |
| 454 | 20240614 | 124400 | 25688161000 | 373500 | 373000 | 373500 | 373000 | 465 |
| 455 | 20240614 | 124300 | 25514509000 | 373000 | 372500 | 374000 | 372000 | 2001 |
| 456 | 20240614 | 124200 | 24767982000 | 372000 | 372500 | 372500 | 372000 | 436 |
| 457 | 20240614 | 124100 | 24605725500 | 372000 | 372500 | 372500 | 372000 | 116 |
| 458 | 20240614 | 124000 | 24562564500 | 372000 | 371500 | 373000 | 371500 | 477 |
| 459 | 20240614 | 123900 | 24384915500 | 371500 | 371000 | 372000 | 371000 | 567 |
| 460 | 20240614 | 123800 | 24174255000 | 371500 | 371000 | 371500 | 370500 | 174 |
| 461 | 20240614 | 123700 | 24109690500 | 371500 | 371500 | 371500 | 371000 | 163 |
| 462 | 20240614 | 123600 | 24049170500 | 372000 | 371500 | 372000 | 371000 | 217 |
| 463 | 20240614 | 123500 | 23968537000 | 371500 | 373000 | 373000 | 371500 | 345 |
| 464 | 20240614 | 123400 | 23840240500 | 372500 | 373000 | 373000 | 372500 | 445 |
| 465 | 20240614 | 123300 | 23674339500 | 373000 | 372500 | 373000 | 371500 | 756 |
| 466 | 20240614 | 123200 | 23392763000 | 372500 | 371000 | 373000 | 370500 | 1590 |
| 467 | 20240614 | 123100 | 22801166500 | 371000 | 370000 | 371000 | 369500 | 985 |
| 468 | 20240614 | 123000 | 22436073000 | 370000 | 369500 | 370000 | 369500 | 134 |
| 469 | 20240614 | 122900 | 22386543500 | 370000 | 370000 | 370500 | 370000 | 283 |
| 470 | 20240614 | 122800 | 22281832500 | 370500 | 369500 | 370500 | 369000 | 698 |
| 471 | 20240614 | 122700 | 22023597000 | 369000 | 370000 | 370000 | 369000 | 277 |
| 472 | 20240614 | 122600 | 21921255000 | 370000 | 369500 | 370000 | 369000 | 170 |
| 473 | 20240614 | 122500 | 21858428000 | 369500 | 368500 | 369500 | 368000 | 1180 |
| 474 | 20240614 | 122400 | 21423038000 | 368000 | 368500 | 368500 | 368000 | 108 |
| 475 | 20240614 | 122300 | 21383283000 | 368500 | 367500 | 368500 | 367500 | 1186 |
| 476 | 20240614 | 122200 | 20946888000 | 368000 | 367500 | 368000 | 367500 | 297 |
| 477 | 20240614 | 122100 | 20837643500 | 368000 | 367500 | 368000 | 367000 | 811 |
| 478 | 20240614 | 122000 | 20539637500 | 367500 | 366500 | 367500 | 366500 | 387 |
| 479 | 20240614 | 121900 | 20397593500 | 367000 | 367500 | 367500 | 367000 | 443 |
| 480 | 20240614 | 121800 | 20234974500 | 367500 | 367000 | 367500 | 367000 | 60 |
| 481 | 20240614 | 121700 | 20212925500 | 367500 | 367000 | 367500 | 367000 | 518 |
| 482 | 20240614 | 121600 | 20022663500 | 367500 | 367500 | 367500 | 367000 | 222 |
| 483 | 20240614 | 121500 | 19941179500 | 367000 | 367000 | 367000 | 367000 | 71 |
| 484 | 20240614 | 121400 | 19915122500 | 367000 | 367500 | 367500 | 367000 | 115 |
| 485 | 20240614 | 121300 | 19872916000 | 367500 | 367500 | 367500 | 366500 | 134 |
| 486 | 20240614 | 121200 | 19823765000 | 367500 | 367000 | 367500 | 367000 | 161 |
| 487 | 20240614 | 121100 | 19764649500 | 367000 | 368000 | 368000 | 367000 | 321 |
| 488 | 20240614 | 121000 | 19646743500 | 368000 | 367000 | 368000 | 367000 | 133 |
| 489 | 20240614 | 120900 | 19597892500 | 367000 | 367500 | 367500 | 367000 | 92 |
| 490 | 20240614 | 120800 | 19564097500 | 367500 | 367000 | 367500 | 367000 | 19 |
| 491 | 20240614 | 120700 | 19557116500 | 367000 | 367500 | 368000 | 367000 | 225 |
| 492 | 20240614 | 120600 | 19474405500 | 367000 | 368000 | 368000 | 367000 | 119 |
| 493 | 20240614 | 120500 | 19430641000 | 368500 | 367500 | 368500 | 367500 | 61 |
| 494 | 20240614 | 120400 | 19408205000 | 367500 | 368000 | 368000 | 367500 | 209 |
| 495 | 20240614 | 120300 | 19331344000 | 368000 | 368500 | 368500 | 368000 | 139 |
| 496 | 20240614 | 120200 | 19280166500 | 368500 | 369000 | 369000 | 368500 | 329 |
| 497 | 20240614 | 120100 | 19158860000 | 369000 | 369000 | 369000 | 368500 | 170 |
| 498 | 20240614 | 120000 | 19096174500 | 369000 | 368500 | 369000 | 368500 | 218 |
| 499 | 20240614 | 115900 | 19015834500 | 369000 | 368500 | 369000 | 368500 | 38 |
| 500 | 20240614 | 115800 | 19001830000 | 368500 | 367000 | 368500 | 367000 | 994 |
| 501 | 20240614 | 115700 | 18636311000 | 367500 | 367000 | 367500 | 367000 | 95 |
| 502 | 20240614 | 115600 | 18601441500 | 367000 | 367000 | 367000 | 367000 | 52 |
| 503 | 20240614 | 115500 | 18582357500 | 367000 | 366500 | 367000 | 366500 | 103 |
| 504 | 20240614 | 115400 | 18544557000 | 367000 | 367000 | 367000 | 366500 | 111 |
| 505 | 20240614 | 115300 | 18503846000 | 367000 | 367000 | 367000 | 367000 | 12 |
| 506 | 20240614 | 115200 | 18499442000 | 367000 | 367500 | 367500 | 367000 | 90 |
| 507 | 20240614 | 115100 | 18466400500 | 367000 | 367500 | 367500 | 367000 | 132 |
| 508 | 20240614 | 115000 | 18417939000 | 367500 | 367000 | 367500 | 367000 | 174 |
| 509 | 20240614 | 114900 | 18354027000 | 367500 | 367500 | 367500 | 367500 | 70 |
| 510 | 20240614 | 114800 | 18328302000 | 367500 | 367500 | 368000 | 367500 | 89 |
| 511 | 20240614 | 114700 | 18295591000 | 367500 | 367000 | 367500 | 367000 | 222 |
| 512 | 20240614 | 114600 | 18214053000 | 367000 | 367500 | 367500 | 367000 | 61 |
| 513 | 20240614 | 114500 | 18191659000 | 367500 | 368000 | 368000 | 367500 | 126 |
| 514 | 20240614 | 114400 | 18145336000 | 368000 | 367500 | 368500 | 367500 | 208 |
| 515 | 20240614 | 114300 | 18068831500 | 367500 | 367000 | 368000 | 367000 | 207 |
| 516 | 20240614 | 114200 | 17992666000 | 367500 | 367500 | 367500 | 367500 | 65 |
| 517 | 20240614 | 114100 | 17968778500 | 367500 | 368000 | 368000 | 367500 | 117 |
| 518 | 20240614 | 114000 | 17925778500 | 368000 | 368000 | 368000 | 368000 | 23 |
| 519 | 20240614 | 113900 | 17917314500 | 368000 | 368000 | 368500 | 367500 | 184 |
| 520 | 20240614 | 113800 | 17849618000 | 368000 | 367500 | 368000 | 367500 | 171 |
| 521 | 20240614 | 113700 | 17786698500 | 367500 | 367000 | 367500 | 367000 | 318 |
| 522 | 20240614 | 113600 | 17669874000 | 367000 | 367000 | 367500 | 367000 | 136 |
| 523 | 20240614 | 113500 | 17619920500 | 367000 | 367000 | 367500 | 366000 | 570 |
| 524 | 20240614 | 113400 | 17410867000 | 367000 | 366000 | 367000 | 366000 | 359 |
| 525 | 20240614 | 113300 | 17279345000 | 366000 | 366500 | 367000 | 366000 | 156 |
| 526 | 20240614 | 113200 | 17222211000 | 366500 | 366000 | 366500 | 365500 | 243 |
| 527 | 20240614 | 113100 | 17133269000 | 366000 | 366000 | 366000 | 365500 | 301 |
| 528 | 20240614 | 113000 | 17023179000 | 366000 | 365500 | 366500 | 365000 | 154 |
| 529 | 20240614 | 112900 | 16966850000 | 365500 | 365500 | 365500 | 365000 | 270 |
| 530 | 20240614 | 112800 | 16868192500 | 365000 | 366000 | 366000 | 365000 | 761 |
| 531 | 20240614 | 112700 | 16589952500 | 366000 | 366000 | 366000 | 366000 | 40 |
| 532 | 20240614 | 112600 | 16575312500 | 366500 | 366500 | 367000 | 366500 | 117 |
| 533 | 20240614 | 112500 | 16532425000 | 366500 | 367500 | 367500 | 366500 | 170 |
| 534 | 20240614 | 112400 | 16470072000 | 367500 | 367500 | 367500 | 367000 | 21 |
| 535 | 20240614 | 112300 | 16462362500 | 367000 | 367000 | 367500 | 367000 | 128 |
| 536 | 20240614 | 112200 | 16415382500 | 366500 | 367000 | 367500 | 366500 | 149 |
| 537 | 20240614 | 112100 | 16360694500 | 366500 | 367000 | 367500 | 366500 | 343 |
| 538 | 20240614 | 112000 | 16234777000 | 367000 | 366500 | 367000 | 366500 | 86 |
| 539 | 20240614 | 111900 | 16203255500 | 366500 | 366000 | 366500 | 366000 | 210 |
| 540 | 20240614 | 111800 | 16126326000 | 366000 | 366500 | 366500 | 366000 | 112 |
| 541 | 20240614 | 111700 | 16085326500 | 366500 | 366000 | 366500 | 366000 | 35 |
| 542 | 20240614 | 111600 | 16072500000 | 366000 | 366500 | 366500 | 365500 | 1272 |
| 543 | 20240614 | 111500 | 15607024500 | 366500 | 367000 | 367000 | 366500 | 158 |
| 544 | 20240614 | 111400 | 15549108000 | 367000 | 366500 | 367000 | 366500 | 35 |
| 545 | 20240614 | 111300 | 15536274000 | 366500 | 366500 | 367000 | 366500 | 203 |
| 546 | 20240614 | 111200 | 15461865500 | 366500 | 367000 | 367000 | 366500 | 180 |
| 547 | 20240614 | 111100 | 15395886000 | 366500 | 367000 | 367000 | 366500 | 53 |
| 548 | 20240614 | 111000 | 15376459500 | 366500 | 367000 | 367000 | 366500 | 111 |
| 549 | 20240614 | 110900 | 15335727500 | 367000 | 367000 | 367000 | 367000 | 75 |
| 550 | 20240614 | 110800 | 15308202500 | 367500 | 367000 | 367500 | 367000 | 118 |
| 551 | 20240614 | 110700 | 15264878000 | 367000 | 367000 | 367000 | 366500 | 102 |
| 552 | 20240614 | 110600 | 15227481500 | 367000 | 367000 | 367000 | 366500 | 232 |
| 553 | 20240614 | 110500 | 15142395500 | 366500 | 367000 | 367000 | 366500 | 110 |
| 554 | 20240614 | 110400 | 15102053500 | 367000 | 366500 | 367000 | 366500 | 210 |
| 555 | 20240614 | 110300 | 15024990000 | 366500 | 366500 | 366500 | 366500 | 159 |
| 556 | 20240614 | 110200 | 14966716500 | 366500 | 367000 | 367000 | 366500 | 78 |
| 557 | 20240614 | 110100 | 14938123500 | 367000 | 366000 | 367000 | 366000 | 136 |
| 558 | 20240614 | 110000 | 14888255000 | 366500 | 366500 | 366500 | 366000 | 93 |
| 559 | 20240614 | 105900 | 14854204000 | 366500 | 366000 | 366500 | 366000 | 315 |
| 560 | 20240614 | 105800 | 14738912000 | 366000 | 366500 | 367000 | 366000 | 145 |
| 561 | 20240614 | 105700 | 14685803000 | 366500 | 366500 | 367000 | 366000 | 247 |
| 562 | 20240614 | 105600 | 14595329000 | 366500 | 367000 | 367000 | 366500 | 302 |
| 563 | 20240614 | 105500 | 14484641500 | 367000 | 367000 | 367000 | 367000 | 344 |
| 564 | 20240614 | 105400 | 14358393500 | 367500 | 367500 | 367500 | 367000 | 281 |
| 565 | 20240614 | 105300 | 14255198000 | 367500 | 367000 | 367500 | 366500 | 208 |
| 566 | 20240614 | 105200 | 14178882000 | 366500 | 367000 | 367000 | 366500 | 68 |
| 567 | 20240614 | 105100 | 14153928500 | 367000 | 367000 | 367500 | 367000 | 131 |
| 568 | 20240614 | 105000 | 14105849500 | 367000 | 367000 | 367000 | 366500 | 120 |
| 569 | 20240614 | 104900 | 14061850000 | 367000 | 367000 | 367000 | 366500 | 100 |
| 570 | 20240614 | 104800 | 14025166000 | 367000 | 367500 | 367500 | 367000 | 454 |
| 571 | 20240614 | 104700 | 13858533000 | 367500 | 367000 | 367500 | 367000 | 263 |
| 572 | 20240614 | 104600 | 13761994000 | 367000 | 366500 | 367000 | 366500 | 111 |
| 573 | 20240614 | 104500 | 13721301000 | 367000 | 366000 | 367000 | 366000 | 117 |
| 574 | 20240614 | 104400 | 13678399500 | 366000 | 366500 | 367000 | 366000 | 196 |
| 575 | 20240614 | 104300 | 13606594500 | 366500 | 367500 | 367500 | 366000 | 1225 |
| 576 | 20240614 | 104200 | 13157082500 | 367500 | 368000 | 368000 | 367500 | 22 |
| 577 | 20240614 | 104100 | 13148991000 | 368000 | 368500 | 368500 | 367500 | 168 |
| 578 | 20240614 | 104000 | 13087151500 | 368500 | 369000 | 369500 | 368500 | 838 |
| 579 | 20240614 | 103900 | 12778173000 | 369000 | 369000 | 369000 | 368500 | 98 |
| 580 | 20240614 | 103800 | 12742012500 | 368500 | 369500 | 369500 | 368500 | 213 |
| 581 | 20240614 | 103700 | 12663437500 | 369500 | 370000 | 370000 | 369500 | 137 |
| 582 | 20240614 | 103600 | 12612757500 | 370000 | 369000 | 370500 | 369000 | 254 |
| 583 | 20240614 | 103500 | 12518818500 | 369000 | 370000 | 370000 | 369000 | 211 |
| 584 | 20240614 | 103400 | 12440814000 | 370500 | 370000 | 371000 | 369500 | 289 |
| 585 | 20240614 | 103300 | 12333778000 | 370000 | 369000 | 370500 | 369000 | 212 |
| 586 | 20240614 | 103200 | 12255320500 | 368000 | 367500 | 369000 | 367500 | 225 |
| 587 | 20240614 | 103100 | 12172491500 | 367500 | 368500 | 368500 | 367500 | 89 |
| 588 | 20240614 | 103000 | 12139727000 | 368000 | 370500 | 370500 | 368000 | 378 |
| 589 | 20240614 | 102900 | 12000391500 | 370000 | 371000 | 371000 | 370000 | 300 |
| 590 | 20240614 | 102800 | 11889289000 | 370500 | 371000 | 371000 | 370000 | 177 |
| 591 | 20240614 | 102700 | 11823700000 | 371000 | 369500 | 371000 | 369000 | 739 |
| 592 | 20240614 | 102600 | 11550223500 | 369000 | 370000 | 370000 | 369000 | 100 |
| 593 | 20240614 | 102500 | 11513256500 | 370000 | 370000 | 370000 | 369000 | 260 |
| 594 | 20240614 | 102400 | 11417101500 | 369500 | 368000 | 369500 | 367500 | 389 |
| 595 | 20240614 | 102300 | 11273742500 | 368000 | 367000 | 368000 | 367000 | 113 |
| 596 | 20240614 | 102200 | 11232184000 | 367000 | 366500 | 368500 | 366500 | 165 |
| 597 | 20240614 | 102100 | 11171638000 | 366500 | 366000 | 368500 | 366000 | 13 |
| 598 | 20240614 | 102000 | 11166856000 | 366000 | 366000 | 368500 | 365500 | 582 |
| 599 | 20240614 | 101900 | 10953502500 | 365500 | 366000 | 366000 | 365500 | 56 |
| 600 | 20240614 | 101800 | 10933028000 | 366000 | 366000 | 366000 | 365500 | 44 |
| 601 | 20240614 | 101700 | 10916941500 | 366000 | 365500 | 366000 | 365500 | 245 |
| 602 | 20240614 | 101600 | 10827377000 | 365500 | 365500 | 366000 | 365500 | 162 |
| 603 | 20240614 | 101500 | 10768156000 | 365500 | 365500 | 366000 | 365500 | 179 |
| 604 | 20240614 | 101400 | 10702716000 | 366000 | 366000 | 366000 | 365500 | 118 |
| 605 | 20240614 | 101300 | 10659544500 | 366000 | 367500 | 367500 | 366000 | 1436 |
| 606 | 20240614 | 101200 | 10132760500 | 367500 | 367500 | 368000 | 367500 | 31 |
| 607 | 20240614 | 101100 | 10121365000 | 368000 | 368000 | 368000 | 367500 | 85 |
| 608 | 20240614 | 101000 | 10090119500 | 368000 | 367500 | 368000 | 367500 | 108 |
| 609 | 20240614 | 100900 | 10050390500 | 368000 | 367500 | 368000 | 367500 | 54 |
| 610 | 20240614 | 100800 | 10030543000 | 367500 | 367500 | 368000 | 367000 | 165 |
| 611 | 20240614 | 100700 | 9969887500 | 367000 | 368000 | 368000 | 367000 | 43 |
| 612 | 20240614 | 100600 | 9954091500 | 368000 | 367000 | 368000 | 367000 | 221 |
| 613 | 20240614 | 100500 | 9872896500 | 367000 | 368000 | 368000 | 367000 | 119 |
| 614 | 20240614 | 100400 | 9829208000 | 368000 | 367500 | 368000 | 367000 | 135 |
| 615 | 20240614 | 100300 | 9779614500 | 368000 | 368000 | 368000 | 367000 | 72 |
| 616 | 20240614 | 100200 | 9753157500 | 367000 | 368000 | 368000 | 367000 | 874 |
| 617 | 20240614 | 100100 | 9431971500 | 367500 | 368500 | 368500 | 367500 | 336 |
| 618 | 20240614 | 100000 | 9308301500 | 369500 | 369000 | 369500 | 368000 | 154 |
| 619 | 20240614 | 095900 | 9251514000 | 369000 | 369000 | 369000 | 368500 | 194 |
| 620 | 20240614 | 095800 | 9180013000 | 369000 | 369500 | 369500 | 369000 | 23 |
| 621 | 20240614 | 095700 | 9171518500 | 369000 | 369000 | 369000 | 369000 | 134 |
| 622 | 20240614 | 095600 | 9122072500 | 369000 | 369500 | 369500 | 369000 | 656 |
| 623 | 20240614 | 095500 | 8880002500 | 369500 | 369500 | 369500 | 369000 | 64 |
| 624 | 20240614 | 095400 | 8856372500 | 369500 | 369500 | 369500 | 369500 | 110 |
| 625 | 20240614 | 095300 | 8815727500 | 369500 | 369000 | 369500 | 369000 | 71 |
| 626 | 20240614 | 095200 | 8789522500 | 369000 | 369000 | 369500 | 369000 | 61 |
| 627 | 20240614 | 095100 | 8766989000 | 369500 | 369500 | 369500 | 369000 | 177 |
| 628 | 20240614 | 095000 | 8701598500 | 369500 | 369000 | 369500 | 369000 | 62 |
| 629 | 20240614 | 094900 | 8678695000 | 369500 | 369000 | 369500 | 369000 | 188 |
| 630 | 20240614 | 094800 | 8609292500 | 369000 | 368500 | 369000 | 368500 | 83 |
| 631 | 20240614 | 094700 | 8578700000 | 368500 | 369000 | 369000 | 368500 | 44 |
| 632 | 20240614 | 094600 | 8562472000 | 369000 | 369000 | 369500 | 368500 | 69 |
| 633 | 20240614 | 094500 | 8537015000 | 369500 | 369500 | 369500 | 368500 | 211 |
| 634 | 20240614 | 094400 | 8459162000 | 369500 | 371500 | 371500 | 369000 | 849 |
| 635 | 20240614 | 094300 | 8144739500 | 371000 | 371000 | 371500 | 370500 | 221 |
| 636 | 20240614 | 094200 | 8062753000 | 371000 | 370500 | 371000 | 370500 | 264 |
| 637 | 20240614 | 094100 | 7964853000 | 370500 | 370500 | 370500 | 370000 | 140 |
| 638 | 20240614 | 094000 | 7912983500 | 370500 | 369500 | 370500 | 369500 | 64 |
| 639 | 20240614 | 093900 | 7889273500 | 370500 | 368500 | 370500 | 368500 | 966 |
| 640 | 20240614 | 093800 | 7532242000 | 369000 | 369000 | 369000 | 368500 | 178 |
| 641 | 20240614 | 093700 | 7466607500 | 369000 | 368500 | 369000 | 368000 | 265 |
| 642 | 20240614 | 093600 | 7369034500 | 368500 | 369000 | 369000 | 368000 | 84 |
| 643 | 20240614 | 093500 | 7338078000 | 369000 | 368500 | 369000 | 368500 | 310 |
| 644 | 20240614 | 093400 | 7223840500 | 368000 | 368000 | 368500 | 368000 | 131 |
| 645 | 20240614 | 093300 | 7175629000 | 368500 | 368000 | 368500 | 367500 | 91 |
| 646 | 20240614 | 093200 | 7142132500 | 367500 | 368000 | 368000 | 367500 | 98 |
| 647 | 20240614 | 093100 | 7106077500 | 368000 | 368000 | 368000 | 367500 | 93 |
| 648 | 20240614 | 093000 | 7071898500 | 368000 | 368000 | 369000 | 367000 | 377 |
| 649 | 20240614 | 092900 | 6933188500 | 368500 | 367500 | 368500 | 367500 | 162 |
| 650 | 20240614 | 092800 | 6873628500 | 367500 | 367500 | 367500 | 367000 | 203 |
| 651 | 20240614 | 092700 | 6799060000 | 367500 | 367000 | 367500 | 367000 | 63 |
| 652 | 20240614 | 092600 | 6775916000 | 367000 | 367500 | 367500 | 367000 | 27 |
| 653 | 20240614 | 092500 | 6765998000 | 367500 | 367000 | 367500 | 367000 | 156 |
| 654 | 20240614 | 092400 | 6708726500 | 367000 | 367500 | 367500 | 366500 | 339 |
| 655 | 20240614 | 092300 | 6584326000 | 367500 | 367500 | 368000 | 367500 | 193 |
| 656 | 20240614 | 092200 | 6513348500 | 367500 | 367500 | 367500 | 367000 | 213 |
| 657 | 20240614 | 092100 | 6435077000 | 367500 | 369000 | 369500 | 367000 | 1035 |
| 658 | 20240614 | 092000 | 6053637000 | 369500 | 369500 | 370000 | 369000 | 131 |
| 659 | 20240614 | 091900 | 6005233000 | 370000 | 370000 | 370000 | 369500 | 136 |
| 660 | 20240614 | 091800 | 5954957000 | 370000 | 372000 | 372500 | 370000 | 850 |
| 661 | 20240614 | 091700 | 5639275000 | 372000 | 372000 | 372500 | 371500 | 567 |
| 662 | 20240614 | 091600 | 5428257000 | 372000 | 370500 | 372000 | 369500 | 820 |
| 663 | 20240614 | 091500 | 5123998500 | 370500 | 370500 | 371000 | 370500 | 366 |
| 664 | 20240614 | 091400 | 4988297000 | 370000 | 370000 | 370500 | 370000 | 286 |
| 665 | 20240614 | 091300 | 4882445500 | 370000 | 369500 | 370500 | 369000 | 205 |
| 666 | 20240614 | 091200 | 4806662000 | 369000 | 370500 | 370500 | 369000 | 243 |
| 667 | 20240614 | 091100 | 4716775500 | 370500 | 369500 | 371000 | 369500 | 635 |
| 668 | 20240614 | 091000 | 4481347000 | 369500 | 368500 | 370000 | 368500 | 322 |
| 669 | 20240614 | 090900 | 4362578000 | 368000 | 368000 | 368500 | 367500 | 272 |
| 670 | 20240614 | 090800 | 4262498500 | 368000 | 367500 | 368500 | 366500 | 453 |
| 671 | 20240614 | 090700 | 4096038000 | 367500 | 369500 | 369500 | 367500 | 894 |
| 672 | 20240614 | 090600 | 3766696500 | 369000 | 370500 | 371500 | 369000 | 608 |
| 673 | 20240614 | 090500 | 3541566500 | 371000 | 372000 | 372000 | 369500 | 985 |
| 674 | 20240614 | 090400 | 3176330000 | 371500 | 375000 | 375500 | 371500 | 1601 |
| 675 | 20240614 | 090300 | 2577202000 | 375000 | 371000 | 375500 | 371000 | 2218 |
| 676 | 20240614 | 090200 | 1747563500 | 371000 | 372500 | 373000 | 371000 | 604 |
| 677 | 20240614 | 090100 | 1522854000 | 373000 | 368500 | 374000 | 368500 | 1877 |
| 678 | 20240614 | 090000 | 824778500 | 369000 | 371000 | 371000 | 368500 | 2224 |