43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 211500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 3 | 20240610 | 211400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 4 | 20240610 | 211300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 5 | 20240610 | 211200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 6 | 20240610 | 211100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 7 | 20240610 | 211000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 8 | 20240610 | 210900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 9 | 20240610 | 210800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 10 | 20240610 | 210700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 11 | 20240610 | 210600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 12 | 20240610 | 210500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 13 | 20240610 | 210400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 14 | 20240610 | 210300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 15 | 20240610 | 210200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 16 | 20240610 | 210100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 17 | 20240610 | 210000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 18 | 20240610 | 205900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 19 | 20240610 | 205800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 20 | 20240610 | 205700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 21 | 20240610 | 205600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 22 | 20240610 | 205500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 23 | 20240610 | 205400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 24 | 20240610 | 205300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 25 | 20240610 | 205200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 26 | 20240610 | 205100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 27 | 20240610 | 205000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 28 | 20240610 | 204900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 29 | 20240610 | 204800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 30 | 20240610 | 204700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 31 | 20240610 | 204600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 32 | 20240610 | 204500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 33 | 20240610 | 204400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 34 | 20240610 | 204300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 35 | 20240610 | 204200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 36 | 20240610 | 204100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 37 | 20240610 | 204000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 38 | 20240610 | 203900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 39 | 20240610 | 203800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 40 | 20240610 | 203700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 41 | 20240610 | 203600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 42 | 20240610 | 203500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 43 | 20240610 | 203400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 44 | 20240610 | 203300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 45 | 20240610 | 203200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 46 | 20240610 | 203100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 47 | 20240610 | 203000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 48 | 20240610 | 202900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 49 | 20240610 | 202800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 50 | 20240610 | 202700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 51 | 20240610 | 202600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 52 | 20240610 | 202500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 53 | 20240610 | 202400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 54 | 20240610 | 202300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 55 | 20240610 | 202200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 56 | 20240610 | 202100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 57 | 20240610 | 202000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 58 | 20240610 | 201900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 59 | 20240610 | 201800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 60 | 20240610 | 201700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 61 | 20240610 | 201600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 62 | 20240610 | 201500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 63 | 20240610 | 201400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 64 | 20240610 | 201300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 65 | 20240610 | 201200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 66 | 20240610 | 201100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 67 | 20240610 | 201000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 68 | 20240610 | 200900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 69 | 20240610 | 200800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 70 | 20240610 | 200700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 71 | 20240610 | 200600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 72 | 20240610 | 200500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 73 | 20240610 | 200400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 74 | 20240610 | 200300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 75 | 20240610 | 200200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 76 | 20240610 | 200100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 77 | 20240610 | 200000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 78 | 20240610 | 195900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 79 | 20240610 | 195800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 80 | 20240610 | 195700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 81 | 20240610 | 195600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 82 | 20240610 | 195500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 83 | 20240610 | 195400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 84 | 20240610 | 195300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 85 | 20240610 | 195200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 86 | 20240610 | 195100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 87 | 20240610 | 195000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 88 | 20240610 | 194900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 89 | 20240610 | 194800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 90 | 20240610 | 194700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 91 | 20240610 | 194600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 92 | 20240610 | 194500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 93 | 20240610 | 194400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 94 | 20240610 | 194300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 95 | 20240610 | 194200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 96 | 20240610 | 194100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 97 | 20240610 | 194000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 98 | 20240610 | 193900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 99 | 20240610 | 193800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 100 | 20240610 | 193700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 101 | 20240610 | 193600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 102 | 20240610 | 193500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 103 | 20240610 | 193400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 104 | 20240610 | 193300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 105 | 20240610 | 193200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 106 | 20240610 | 193100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 107 | 20240610 | 193000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 108 | 20240610 | 192900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 109 | 20240610 | 192800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 110 | 20240610 | 192700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 111 | 20240610 | 192600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 112 | 20240610 | 192500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 113 | 20240610 | 192400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 114 | 20240610 | 192300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 115 | 20240610 | 192200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 116 | 20240610 | 192100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 117 | 20240610 | 192000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 118 | 20240610 | 191900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 119 | 20240610 | 191800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 120 | 20240610 | 191700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 121 | 20240610 | 191600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 122 | 20240610 | 191500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 123 | 20240610 | 191400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 124 | 20240610 | 191300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 125 | 20240610 | 191200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 126 | 20240610 | 191100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 127 | 20240610 | 191000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 128 | 20240610 | 190900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 129 | 20240610 | 190800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 130 | 20240610 | 190700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 131 | 20240610 | 190600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 132 | 20240610 | 190500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 133 | 20240610 | 190400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 134 | 20240610 | 190300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 135 | 20240610 | 190200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 136 | 20240610 | 190100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 137 | 20240610 | 190000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 138 | 20240610 | 185900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 139 | 20240610 | 185800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 140 | 20240610 | 185700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 141 | 20240610 | 185600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 142 | 20240610 | 185500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 143 | 20240610 | 185400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 144 | 20240610 | 185300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 145 | 20240610 | 185200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 146 | 20240610 | 185100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 147 | 20240610 | 185000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 148 | 20240610 | 184900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 149 | 20240610 | 184800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 150 | 20240610 | 184700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 151 | 20240610 | 184600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 152 | 20240610 | 184500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 153 | 20240610 | 184400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 154 | 20240610 | 184300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 155 | 20240610 | 184200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 156 | 20240610 | 184100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 157 | 20240610 | 184000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 158 | 20240610 | 183900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 159 | 20240610 | 183800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 160 | 20240610 | 183700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 161 | 20240610 | 183600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 162 | 20240610 | 183500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 163 | 20240610 | 183400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 164 | 20240610 | 183300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 165 | 20240610 | 183200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 166 | 20240610 | 183100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 167 | 20240610 | 183000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 168 | 20240610 | 182900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 169 | 20240610 | 182800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 170 | 20240610 | 182700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 171 | 20240610 | 182600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 172 | 20240610 | 182500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 173 | 20240610 | 182400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 174 | 20240610 | 182300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 175 | 20240610 | 182200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 176 | 20240610 | 182100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 177 | 20240610 | 182000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 178 | 20240610 | 181900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 179 | 20240610 | 181800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 180 | 20240610 | 181700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 181 | 20240610 | 181600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 182 | 20240610 | 181500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 183 | 20240610 | 181400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 184 | 20240610 | 181300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 185 | 20240610 | 181200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 186 | 20240610 | 181100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 187 | 20240610 | 181000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 188 | 20240610 | 180900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 189 | 20240610 | 180800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 190 | 20240610 | 180700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 191 | 20240610 | 180600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 192 | 20240610 | 180500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 193 | 20240610 | 180400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 194 | 20240610 | 180300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 195 | 20240610 | 180200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 196 | 20240610 | 180100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 197 | 20240610 | 180000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 198 | 20240610 | 175900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 199 | 20240610 | 175800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 200 | 20240610 | 175700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 201 | 20240610 | 175600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 202 | 20240610 | 175500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 203 | 20240610 | 175400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 204 | 20240610 | 175300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 205 | 20240610 | 175200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 206 | 20240610 | 175100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 207 | 20240610 | 175000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 208 | 20240610 | 174900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 209 | 20240610 | 174800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 210 | 20240610 | 174700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 211 | 20240610 | 174600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 212 | 20240610 | 174500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 213 | 20240610 | 174400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 214 | 20240610 | 174300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 215 | 20240610 | 174200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 216 | 20240610 | 174100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 217 | 20240610 | 174000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 218 | 20240610 | 173900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 219 | 20240610 | 173800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 220 | 20240610 | 173700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 221 | 20240610 | 173600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 222 | 20240610 | 173500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 223 | 20240610 | 173400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 224 | 20240610 | 173300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 225 | 20240610 | 173200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 226 | 20240610 | 173100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 227 | 20240610 | 173000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 228 | 20240610 | 172900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 229 | 20240610 | 172800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 230 | 20240610 | 172700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 231 | 20240610 | 172600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 232 | 20240610 | 172500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 233 | 20240610 | 172400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 234 | 20240610 | 172300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 235 | 20240610 | 172200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 236 | 20240610 | 172100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 237 | 20240610 | 172000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 238 | 20240610 | 171900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 239 | 20240610 | 171800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 240 | 20240610 | 171700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 241 | 20240610 | 171600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 242 | 20240610 | 171500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 243 | 20240610 | 171400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 244 | 20240610 | 171300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 245 | 20240610 | 171200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 246 | 20240610 | 171100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 247 | 20240610 | 171000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 248 | 20240610 | 170900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 249 | 20240610 | 170800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 250 | 20240610 | 170700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 251 | 20240610 | 170600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 252 | 20240610 | 170500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 253 | 20240610 | 170400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 254 | 20240610 | 170300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 255 | 20240610 | 170200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 256 | 20240610 | 170100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 257 | 20240610 | 170000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 258 | 20240610 | 165900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 259 | 20240610 | 165800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 260 | 20240610 | 165700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 261 | 20240610 | 165600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 262 | 20240610 | 165500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 263 | 20240610 | 165400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 264 | 20240610 | 165300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 265 | 20240610 | 165200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 266 | 20240610 | 165100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 267 | 20240610 | 165000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 268 | 20240610 | 164900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 269 | 20240610 | 164800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 270 | 20240610 | 164700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 271 | 20240610 | 164600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 272 | 20240610 | 164500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 273 | 20240610 | 164400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 274 | 20240610 | 164300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 275 | 20240610 | 164200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 276 | 20240610 | 164100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 277 | 20240610 | 164000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 278 | 20240610 | 163900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 279 | 20240610 | 163800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 280 | 20240610 | 163700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 281 | 20240610 | 163600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 282 | 20240610 | 163500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 283 | 20240610 | 163400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 284 | 20240610 | 163300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 285 | 20240610 | 163200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 286 | 20240610 | 163100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 287 | 20240610 | 163000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 288 | 20240610 | 162900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 289 | 20240610 | 162800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 290 | 20240610 | 162700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 291 | 20240610 | 162600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 292 | 20240610 | 162500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 293 | 20240610 | 162400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 294 | 20240610 | 162300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 295 | 20240610 | 162200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 296 | 20240610 | 162100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 297 | 20240610 | 162000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 298 | 20240610 | 161900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 299 | 20240610 | 161800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 300 | 20240610 | 161700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 301 | 20240610 | 161600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 302 | 20240610 | 161500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 303 | 20240610 | 161400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 304 | 20240610 | 161300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 305 | 20240610 | 161200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 306 | 20240610 | 161100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 307 | 20240610 | 161000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 308 | 20240610 | 160900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 309 | 20240610 | 160800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 310 | 20240610 | 160700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 311 | 20240610 | 160600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 312 | 20240610 | 160500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 313 | 20240610 | 160400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 314 | 20240610 | 160300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 315 | 20240610 | 160200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 316 | 20240610 | 160100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 317 | 20240610 | 160000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 318 | 20240610 | 155900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 319 | 20240610 | 155800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 320 | 20240610 | 155700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 321 | 20240610 | 155600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 322 | 20240610 | 155500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 323 | 20240610 | 155400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 324 | 20240610 | 155300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 325 | 20240610 | 155200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 326 | 20240610 | 155100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 327 | 20240610 | 155000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 328 | 20240610 | 154900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 329 | 20240610 | 154800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 330 | 20240610 | 154700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 331 | 20240610 | 154600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 332 | 20240610 | 154500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 333 | 20240610 | 154400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 334 | 20240610 | 154300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 335 | 20240610 | 154200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 336 | 20240610 | 154100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 337 | 20240610 | 154000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 338 | 20240610 | 153900 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 339 | 20240610 | 153800 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 340 | 20240610 | 153700 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 341 | 20240610 | 153600 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 342 | 20240610 | 153500 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 343 | 20240610 | 153400 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 344 | 20240610 | 153300 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 345 | 20240610 | 153200 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 346 | 20240610 | 153100 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 347 | 20240610 | 153000 | 78406373000 | 278000 | 278000 | 278000 | 278000 | 4240 |
| 348 | 20240610 | 152900 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 349 | 20240610 | 152800 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 350 | 20240610 | 152700 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 351 | 20240610 | 152600 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 352 | 20240610 | 152500 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 353 | 20240610 | 152400 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 354 | 20240610 | 152300 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 355 | 20240610 | 152200 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 356 | 20240610 | 152100 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 357 | 20240610 | 152000 | 77227653000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 358 | 20240610 | 151900 | 77227653000 | 279000 | 278500 | 279000 | 278500 | 390 |
| 359 | 20240610 | 151800 | 77118871500 | 278500 | 278500 | 279000 | 278500 | 163 |
| 360 | 20240610 | 151700 | 77073446000 | 279000 | 278500 | 279000 | 278500 | 424 |
| 361 | 20240610 | 151600 | 76955318500 | 279000 | 279000 | 279000 | 278500 | 951 |
| 362 | 20240610 | 151500 | 76690281500 | 278500 | 279000 | 279000 | 278500 | 173 |
| 363 | 20240610 | 151400 | 76642029000 | 279000 | 279000 | 279000 | 278500 | 198 |
| 364 | 20240610 | 151300 | 76586790500 | 279000 | 279000 | 279500 | 279000 | 742 |
| 365 | 20240610 | 151200 | 76379756000 | 279000 | 279000 | 279500 | 279000 | 187 |
| 366 | 20240610 | 151100 | 76327556500 | 279000 | 279000 | 279500 | 279000 | 262 |
| 367 | 20240610 | 151000 | 76254371500 | 279000 | 279000 | 279000 | 278500 | 354 |
| 368 | 20240610 | 150900 | 76155646000 | 279000 | 279000 | 279000 | 278500 | 296 |
| 369 | 20240610 | 150800 | 76073136000 | 279000 | 278500 | 279000 | 278500 | 208 |
| 370 | 20240610 | 150700 | 76015123000 | 279000 | 279000 | 279000 | 278500 | 361 |
| 371 | 20240610 | 150600 | 75914503000 | 279000 | 278500 | 279000 | 278500 | 255 |
| 372 | 20240610 | 150500 | 75843443000 | 278500 | 278500 | 278500 | 278500 | 254 |
| 373 | 20240610 | 150400 | 75772704000 | 278500 | 278500 | 278500 | 278000 | 163 |
| 374 | 20240610 | 150300 | 75727329500 | 278500 | 278500 | 279000 | 278000 | 658 |
| 375 | 20240610 | 150200 | 75544220500 | 278500 | 279000 | 279000 | 278500 | 218 |
| 376 | 20240610 | 150100 | 75483424000 | 279000 | 278500 | 279500 | 278500 | 643 |
| 377 | 20240610 | 150000 | 75304274500 | 278500 | 279000 | 279000 | 278500 | 321 |
| 378 | 20240610 | 145900 | 75214811000 | 279000 | 278500 | 279000 | 278000 | 1775 |
| 379 | 20240610 | 145800 | 74720458500 | 278500 | 279000 | 279000 | 278500 | 1289 |
| 380 | 20240610 | 145700 | 74361308500 | 279500 | 279000 | 279500 | 279000 | 609 |
| 381 | 20240610 | 145600 | 74191396500 | 279000 | 279000 | 279500 | 279000 | 93 |
| 382 | 20240610 | 145500 | 74165435000 | 279000 | 279000 | 279500 | 279000 | 109 |
| 383 | 20240610 | 145400 | 74134980000 | 279500 | 279000 | 279500 | 279000 | 106 |
| 384 | 20240610 | 145300 | 74105405000 | 279000 | 279500 | 279500 | 279000 | 287 |
| 385 | 20240610 | 145200 | 74025297500 | 279500 | 279000 | 279500 | 279000 | 175 |
| 386 | 20240610 | 145100 | 73976470500 | 279000 | 279000 | 279000 | 279000 | 74 |
| 387 | 20240610 | 145000 | 73955824500 | 279000 | 279000 | 279500 | 278500 | 175 |
| 388 | 20240610 | 144900 | 73907000500 | 279000 | 279000 | 279000 | 278500 | 89 |
| 389 | 20240610 | 144800 | 73882173500 | 279000 | 279000 | 279000 | 278500 | 317 |
| 390 | 20240610 | 144700 | 73793740000 | 279000 | 279000 | 279000 | 278500 | 305 |
| 391 | 20240610 | 144600 | 73708651000 | 278500 | 279000 | 279500 | 278500 | 543 |
| 392 | 20240610 | 144500 | 73557144000 | 279000 | 279500 | 279500 | 279000 | 136 |
| 393 | 20240610 | 144400 | 73519199000 | 279000 | 279000 | 279000 | 278500 | 343 |
| 394 | 20240610 | 144300 | 73423505500 | 278500 | 279000 | 279000 | 278500 | 37 |
| 395 | 20240610 | 144200 | 73413187500 | 279000 | 279000 | 279500 | 278500 | 182 |
| 396 | 20240610 | 144100 | 73362417500 | 279000 | 279000 | 279000 | 278500 | 229 |
| 397 | 20240610 | 144000 | 73298551500 | 279000 | 279000 | 279000 | 278500 | 151 |
| 398 | 20240610 | 143900 | 73256433000 | 279000 | 279000 | 279000 | 278500 | 162 |
| 399 | 20240610 | 143800 | 73211262000 | 279000 | 279000 | 279500 | 279000 | 392 |
| 400 | 20240610 | 143700 | 73101893500 | 279000 | 279500 | 279500 | 279000 | 187 |
| 401 | 20240610 | 143600 | 73049709000 | 279500 | 279500 | 279500 | 279000 | 264 |
| 402 | 20240610 | 143500 | 72975958500 | 279000 | 279000 | 279500 | 279000 | 101 |
| 403 | 20240610 | 143400 | 72947779000 | 279000 | 279000 | 279000 | 278500 | 112 |
| 404 | 20240610 | 143300 | 72916556500 | 279000 | 278500 | 279000 | 278500 | 134 |
| 405 | 20240610 | 143200 | 72879207000 | 279000 | 279000 | 279000 | 278500 | 228 |
| 406 | 20240610 | 143100 | 72815648500 | 278500 | 278500 | 278500 | 278500 | 312 |
| 407 | 20240610 | 143000 | 72728756500 | 278500 | 279000 | 279000 | 278500 | 120 |
| 408 | 20240610 | 142900 | 72695300000 | 279000 | 278500 | 279000 | 278500 | 149 |
| 409 | 20240610 | 142800 | 72653765500 | 279000 | 279000 | 279000 | 279000 | 78 |
| 410 | 20240610 | 142700 | 72632003500 | 279000 | 279000 | 279000 | 278500 | 285 |
| 411 | 20240610 | 142600 | 72552559000 | 278500 | 279000 | 279000 | 278500 | 187 |
| 412 | 20240610 | 142500 | 72500440000 | 279000 | 279000 | 279000 | 278500 | 85 |
| 413 | 20240610 | 142400 | 72476742500 | 278500 | 278500 | 279000 | 278500 | 327 |
| 414 | 20240610 | 142300 | 72385641000 | 278500 | 279000 | 279000 | 278500 | 428 |
| 415 | 20240610 | 142200 | 72266405500 | 279000 | 279000 | 279000 | 278500 | 227 |
| 416 | 20240610 | 142100 | 72203084000 | 279000 | 278500 | 279000 | 278500 | 42 |
| 417 | 20240610 | 142000 | 72191371000 | 279000 | 279000 | 279500 | 278500 | 325 |
| 418 | 20240610 | 141900 | 72100678000 | 279000 | 279000 | 279500 | 279000 | 296 |
| 419 | 20240610 | 141800 | 72018087500 | 279000 | 279000 | 279500 | 279000 | 171 |
| 420 | 20240610 | 141700 | 71970375000 | 279000 | 279000 | 279500 | 279000 | 202 |
| 421 | 20240610 | 141600 | 71914012500 | 279000 | 279000 | 279500 | 278500 | 368 |
| 422 | 20240610 | 141500 | 71811379000 | 279000 | 279000 | 279000 | 279000 | 33 |
| 423 | 20240610 | 141400 | 71802172000 | 279000 | 279500 | 279500 | 278500 | 2173 |
| 424 | 20240610 | 141300 | 71195910000 | 279000 | 279500 | 279500 | 279000 | 403 |
| 425 | 20240610 | 141200 | 71083282000 | 280000 | 279500 | 280000 | 279500 | 381 |
| 426 | 20240610 | 141100 | 70976792000 | 279500 | 279500 | 279500 | 279000 | 95 |
| 427 | 20240610 | 141000 | 70950240000 | 279000 | 280000 | 280000 | 279000 | 1588 |
| 428 | 20240610 | 140900 | 70506296000 | 279500 | 279500 | 280000 | 279500 | 161 |
| 429 | 20240610 | 140800 | 70461268500 | 279500 | 280000 | 280000 | 279500 | 255 |
| 430 | 20240610 | 140700 | 70389939000 | 280000 | 280000 | 280000 | 280000 | 277 |
| 431 | 20240610 | 140600 | 70312379000 | 280000 | 280000 | 280500 | 280000 | 277 |
| 432 | 20240610 | 140500 | 70234816500 | 280000 | 280000 | 280000 | 280000 | 242 |
| 433 | 20240610 | 140400 | 70167056500 | 280000 | 280500 | 280500 | 280000 | 104 |
| 434 | 20240610 | 140300 | 70137914000 | 280500 | 280000 | 280500 | 280000 | 1049 |
| 435 | 20240610 | 140200 | 69844189000 | 280500 | 281000 | 281000 | 280000 | 131 |
| 436 | 20240610 | 140100 | 69807446000 | 280500 | 281000 | 281000 | 280500 | 298 |
| 437 | 20240610 | 140000 | 69723839000 | 281000 | 280500 | 281000 | 280500 | 38 |
| 438 | 20240610 | 135900 | 69713162000 | 280500 | 280500 | 281000 | 280500 | 31 |
| 439 | 20240610 | 135800 | 69704462000 | 280500 | 280500 | 281000 | 280500 | 74 |
| 440 | 20240610 | 135700 | 69683704500 | 280500 | 280000 | 280500 | 280000 | 170 |
| 441 | 20240610 | 135600 | 69636036500 | 280000 | 280500 | 280500 | 280000 | 114 |
| 442 | 20240610 | 135500 | 69604110000 | 280500 | 280000 | 280500 | 280000 | 200 |
| 443 | 20240610 | 135400 | 69548050500 | 280000 | 280500 | 280500 | 280000 | 99 |
| 444 | 20240610 | 135300 | 69520305000 | 280000 | 280500 | 280500 | 280000 | 218 |
| 445 | 20240610 | 135200 | 69459227000 | 280500 | 280500 | 280500 | 280000 | 132 |
| 446 | 20240610 | 135100 | 69422203000 | 280500 | 280500 | 280500 | 280000 | 77 |
| 447 | 20240610 | 135000 | 69400621000 | 280000 | 280500 | 280500 | 280000 | 117 |
| 448 | 20240610 | 134900 | 69367860500 | 280500 | 280500 | 280500 | 280000 | 257 |
| 449 | 20240610 | 134800 | 69295785500 | 280000 | 280500 | 280500 | 280000 | 19 |
| 450 | 20240610 | 134700 | 69290459500 | 280500 | 280500 | 280500 | 280000 | 29 |
| 451 | 20240610 | 134600 | 69282325500 | 280500 | 280500 | 281000 | 280500 | 249 |
| 452 | 20240610 | 134500 | 69212480500 | 280500 | 281000 | 281000 | 280500 | 171 |
| 453 | 20240610 | 134400 | 69164500500 | 281000 | 281000 | 281500 | 280500 | 221 |
| 454 | 20240610 | 134300 | 69102409000 | 281000 | 281000 | 281000 | 280000 | 125 |
| 455 | 20240610 | 134200 | 69067316000 | 281000 | 281000 | 281500 | 280500 | 376 |
| 456 | 20240610 | 134100 | 68961727500 | 281000 | 281000 | 281000 | 280500 | 301 |
| 457 | 20240610 | 134000 | 68877172500 | 281000 | 280500 | 281000 | 280500 | 495 |
| 458 | 20240610 | 133900 | 68738299500 | 280500 | 280500 | 281000 | 280500 | 146 |
| 459 | 20240610 | 133800 | 68697303500 | 280500 | 280500 | 281000 | 280500 | 138 |
| 460 | 20240610 | 133700 | 68658577000 | 280500 | 280000 | 280500 | 280000 | 533 |
| 461 | 20240610 | 133600 | 68509091500 | 280000 | 280000 | 280000 | 280000 | 61 |
| 462 | 20240610 | 133500 | 68492011500 | 280000 | 280000 | 280500 | 280000 | 46 |
| 463 | 20240610 | 133400 | 68479113000 | 280000 | 280000 | 280000 | 279500 | 68 |
| 464 | 20240610 | 133300 | 68460073500 | 280000 | 280000 | 280000 | 279500 | 212 |
| 465 | 20240610 | 133200 | 68400734000 | 280000 | 279500 | 280000 | 279500 | 448 |
| 466 | 20240610 | 133100 | 68275301500 | 279500 | 280000 | 280000 | 279500 | 60 |
| 467 | 20240610 | 133000 | 68258508000 | 280000 | 280000 | 280000 | 279500 | 192 |
| 468 | 20240610 | 132900 | 68204806500 | 279500 | 279500 | 279500 | 279500 | 221 |
| 469 | 20240610 | 132800 | 68143037000 | 279500 | 280000 | 280000 | 279500 | 51 |
| 470 | 20240610 | 132700 | 68128763500 | 280000 | 280000 | 280000 | 279500 | 105 |
| 471 | 20240610 | 132600 | 68099364000 | 280000 | 280000 | 280000 | 280000 | 191 |
| 472 | 20240610 | 132500 | 68045884000 | 280000 | 280000 | 280000 | 280000 | 83 |
| 473 | 20240610 | 132400 | 68022644000 | 280000 | 280000 | 280500 | 280000 | 579 |
| 474 | 20240610 | 132300 | 67860519000 | 280500 | 280500 | 280500 | 280000 | 76 |
| 475 | 20240610 | 132200 | 67839235000 | 280500 | 280000 | 280500 | 280000 | 69 |
| 476 | 20240610 | 132100 | 67819889000 | 280000 | 280000 | 280000 | 279500 | 237 |
| 477 | 20240610 | 132000 | 67753535500 | 280000 | 280500 | 280500 | 280000 | 106 |
| 478 | 20240610 | 131900 | 67723844500 | 280500 | 280000 | 280500 | 280000 | 35 |
| 479 | 20240610 | 131800 | 67714032500 | 279500 | 280500 | 281000 | 279500 | 1153 |
| 480 | 20240610 | 131700 | 67391271500 | 280500 | 280500 | 281000 | 280500 | 76 |
| 481 | 20240610 | 131600 | 67369953000 | 280500 | 281000 | 281000 | 280500 | 19 |
| 482 | 20240610 | 131500 | 67364620500 | 281000 | 280500 | 281000 | 280500 | 165 |
| 483 | 20240610 | 131400 | 67318275500 | 280500 | 280000 | 280500 | 280000 | 229 |
| 484 | 20240610 | 131300 | 67254068000 | 280000 | 280000 | 280000 | 280000 | 280 |
| 485 | 20240610 | 131200 | 67175668000 | 280000 | 280000 | 280000 | 279500 | 118 |
| 486 | 20240610 | 131100 | 67142637000 | 279500 | 279500 | 280000 | 279500 | 204 |
| 487 | 20240610 | 131000 | 67085520500 | 280000 | 280000 | 280000 | 280000 | 31 |
| 488 | 20240610 | 130900 | 67076840500 | 280000 | 280000 | 280000 | 280000 | 98 |
| 489 | 20240610 | 130800 | 67049400500 | 280000 | 279500 | 280000 | 279500 | 125 |
| 490 | 20240610 | 130700 | 67014457500 | 279500 | 279500 | 280000 | 279500 | 83 |
| 491 | 20240610 | 130600 | 66991253500 | 279500 | 280000 | 280000 | 279500 | 160 |
| 492 | 20240610 | 130500 | 66946527000 | 280000 | 279500 | 280000 | 279500 | 290 |
| 493 | 20240610 | 130400 | 66865454000 | 279500 | 280000 | 280000 | 279500 | 620 |
| 494 | 20240610 | 130300 | 66691932000 | 280000 | 279500 | 280000 | 279500 | 114 |
| 495 | 20240610 | 130200 | 66660068000 | 279500 | 279500 | 280000 | 279500 | 114 |
| 496 | 20240610 | 130100 | 66628203000 | 279500 | 279500 | 279500 | 279000 | 231 |
| 497 | 20240610 | 130000 | 66563641500 | 279500 | 279500 | 280000 | 279000 | 117 |
| 498 | 20240610 | 125900 | 66530969000 | 279500 | 279500 | 280000 | 279500 | 527 |
| 499 | 20240610 | 125800 | 66383662500 | 279500 | 279500 | 280000 | 279500 | 140 |
| 500 | 20240610 | 125700 | 66344473500 | 279500 | 280000 | 280000 | 279500 | 1172 |
| 501 | 20240610 | 125600 | 66016813000 | 280000 | 280000 | 280000 | 280000 | 180 |
| 502 | 20240610 | 125500 | 65966413000 | 279500 | 279500 | 280500 | 279500 | 95 |
| 503 | 20240610 | 125400 | 65939845000 | 280000 | 280500 | 280500 | 280000 | 1129 |
| 504 | 20240610 | 125300 | 65623716500 | 280500 | 280500 | 280500 | 280000 | 130 |
| 505 | 20240610 | 125200 | 65587270000 | 280000 | 280500 | 280500 | 280000 | 136 |
| 506 | 20240610 | 125100 | 65549150500 | 280500 | 281000 | 281000 | 280000 | 177 |
| 507 | 20240610 | 125000 | 65499499000 | 281000 | 280500 | 281000 | 280500 | 105 |
| 508 | 20240610 | 124900 | 65470044500 | 280500 | 280500 | 281000 | 280500 | 274 |
| 509 | 20240610 | 124800 | 65393183000 | 280500 | 280500 | 281000 | 280500 | 133 |
| 510 | 20240610 | 124700 | 65355876000 | 280500 | 280500 | 280500 | 280500 | 391 |
| 511 | 20240610 | 124600 | 65246200500 | 280500 | 281000 | 281000 | 280500 | 84 |
| 512 | 20240610 | 124500 | 65222634500 | 281000 | 281000 | 281000 | 280500 | 52 |
| 513 | 20240610 | 124400 | 65208033000 | 281000 | 281000 | 281000 | 280500 | 132 |
| 514 | 20240610 | 124300 | 65170966000 | 281000 | 280500 | 281000 | 280500 | 39 |
| 515 | 20240610 | 124200 | 65160015500 | 280000 | 280500 | 281000 | 280000 | 248 |
| 516 | 20240610 | 124100 | 65090555000 | 280500 | 280500 | 280500 | 280000 | 67 |
| 517 | 20240610 | 124000 | 65071786500 | 280500 | 280500 | 281000 | 280500 | 100 |
| 518 | 20240610 | 123900 | 65043735000 | 281000 | 281500 | 281500 | 280500 | 510 |
| 519 | 20240610 | 123800 | 64900428000 | 281500 | 281000 | 281500 | 281000 | 210 |
| 520 | 20240610 | 123700 | 64841323500 | 281000 | 281500 | 281500 | 281000 | 102 |
| 521 | 20240610 | 123600 | 64812615500 | 281500 | 282500 | 282500 | 281500 | 1574 |
| 522 | 20240610 | 123500 | 64369055500 | 282500 | 282000 | 282500 | 282000 | 146 |
| 523 | 20240610 | 123400 | 64327829000 | 282500 | 282000 | 282500 | 281500 | 141 |
| 524 | 20240610 | 123300 | 64288065500 | 282000 | 282000 | 282500 | 281500 | 459 |
| 525 | 20240610 | 123200 | 64158620000 | 282000 | 281500 | 282000 | 281500 | 222 |
| 526 | 20240610 | 123100 | 64096084500 | 281500 | 281000 | 281500 | 281000 | 403 |
| 527 | 20240610 | 123000 | 63982703500 | 281000 | 281000 | 281000 | 280500 | 188 |
| 528 | 20240610 | 122900 | 63929876000 | 281000 | 281000 | 281500 | 281000 | 193 |
| 529 | 20240610 | 122800 | 63875642500 | 281000 | 280000 | 281000 | 279500 | 2020 |
| 530 | 20240610 | 122700 | 63309488000 | 280000 | 280000 | 280000 | 279500 | 117 |
| 531 | 20240610 | 122600 | 63276739500 | 280000 | 279500 | 280000 | 279500 | 133 |
| 532 | 20240610 | 122500 | 63239545500 | 280000 | 280000 | 280000 | 279500 | 135 |
| 533 | 20240610 | 122400 | 63201796000 | 280000 | 280000 | 280000 | 279500 | 35 |
| 534 | 20240610 | 122300 | 63191996500 | 279500 | 279500 | 279500 | 279500 | 114 |
| 535 | 20240610 | 122200 | 63160133500 | 279500 | 279500 | 279500 | 279000 | 10 |
| 536 | 20240610 | 122100 | 63157342000 | 279000 | 279500 | 279500 | 279000 | 12 |
| 537 | 20240610 | 122000 | 63153989000 | 279000 | 279000 | 279500 | 279000 | 36 |
| 538 | 20240610 | 121900 | 63143943500 | 279000 | 279500 | 279500 | 279000 | 68 |
| 539 | 20240610 | 121800 | 63124967500 | 279500 | 279500 | 279500 | 279000 | 114 |
| 540 | 20240610 | 121700 | 63093113500 | 279500 | 279500 | 279500 | 279000 | 106 |
| 541 | 20240610 | 121600 | 63063496500 | 279500 | 279000 | 280000 | 278500 | 544 |
| 542 | 20240610 | 121500 | 62911670500 | 279500 | 279500 | 279500 | 278500 | 963 |
| 543 | 20240610 | 121400 | 62643151000 | 279500 | 279500 | 280000 | 279500 | 75 |
| 544 | 20240610 | 121300 | 62622181500 | 279500 | 279500 | 280000 | 279000 | 216 |
| 545 | 20240610 | 121200 | 62561841500 | 279500 | 279500 | 280000 | 278500 | 755 |
| 546 | 20240610 | 121100 | 62351064000 | 279500 | 280000 | 280000 | 279500 | 259 |
| 547 | 20240610 | 121000 | 62278670500 | 280000 | 279500 | 280000 | 279500 | 155 |
| 548 | 20240610 | 120900 | 62235342000 | 279500 | 280000 | 280000 | 279500 | 117 |
| 549 | 20240610 | 120800 | 62202632000 | 280000 | 280000 | 280000 | 279500 | 47 |
| 550 | 20240610 | 120700 | 62189475500 | 280000 | 279500 | 280000 | 279500 | 131 |
| 551 | 20240610 | 120600 | 62152851500 | 279500 | 280000 | 280000 | 279500 | 234 |
| 552 | 20240610 | 120500 | 62087381500 | 280000 | 279500 | 280000 | 279500 | 141 |
| 553 | 20240610 | 120400 | 62047907000 | 280000 | 279500 | 280000 | 279500 | 192 |
| 554 | 20240610 | 120300 | 61994151500 | 279500 | 280000 | 280000 | 279500 | 56 |
| 555 | 20240610 | 120200 | 61978492000 | 280000 | 280000 | 280000 | 279500 | 8 |
| 556 | 20240610 | 120100 | 61976252500 | 280000 | 280000 | 280000 | 280000 | 59 |
| 557 | 20240610 | 120000 | 61959732500 | 280000 | 280000 | 280000 | 280000 | 455 |
| 558 | 20240610 | 115900 | 61832332500 | 280000 | 280000 | 280000 | 280000 | 117 |
| 559 | 20240610 | 115800 | 61799572500 | 280000 | 279500 | 280000 | 279500 | 159 |
| 560 | 20240610 | 115700 | 61755129000 | 279500 | 279000 | 279500 | 279000 | 80 |
| 561 | 20240610 | 115600 | 61732779000 | 279000 | 279000 | 279000 | 279000 | 87 |
| 562 | 20240610 | 115500 | 61708506000 | 279000 | 279500 | 279500 | 279000 | 22 |
| 563 | 20240610 | 115400 | 61702362500 | 279500 | 279000 | 279500 | 279000 | 645 |
| 564 | 20240610 | 115300 | 61522380500 | 279000 | 279500 | 280000 | 279000 | 103 |
| 565 | 20240610 | 115200 | 61493570500 | 279500 | 279500 | 279500 | 279500 | 70 |
| 566 | 20240610 | 115100 | 61474005500 | 279500 | 279500 | 279500 | 279500 | 234 |
| 567 | 20240610 | 115000 | 61408602500 | 279500 | 280000 | 280000 | 279500 | 125 |
| 568 | 20240610 | 114900 | 61373607500 | 280000 | 279500 | 280000 | 279000 | 206 |
| 569 | 20240610 | 114800 | 61316045000 | 279500 | 280000 | 280000 | 279000 | 133 |
| 570 | 20240610 | 114700 | 61278875000 | 279500 | 280000 | 280000 | 279000 | 107 |
| 571 | 20240610 | 114600 | 61248951500 | 280000 | 280000 | 280000 | 279000 | 294 |
| 572 | 20240610 | 114500 | 61166776500 | 279500 | 279500 | 280000 | 279500 | 59 |
| 573 | 20240610 | 114400 | 61150285500 | 279500 | 280500 | 280500 | 279000 | 356 |
| 574 | 20240610 | 114300 | 61050664000 | 280500 | 279500 | 280500 | 279000 | 2310 |
| 575 | 20240610 | 114200 | 60403827500 | 279500 | 278500 | 279500 | 278500 | 141 |
| 576 | 20240610 | 114100 | 60364437500 | 279500 | 279500 | 279500 | 278500 | 116 |
| 577 | 20240610 | 114000 | 60332035000 | 279500 | 279500 | 279500 | 279000 | 352 |
| 578 | 20240610 | 113900 | 60233821500 | 279000 | 279500 | 279500 | 279000 | 456 |
| 579 | 20240610 | 113800 | 60106484000 | 279500 | 279500 | 280000 | 279500 | 189 |
| 580 | 20240610 | 113700 | 60053656000 | 279500 | 280000 | 280000 | 279500 | 100 |
| 581 | 20240610 | 113600 | 60025683000 | 280000 | 280000 | 280000 | 279500 | 171 |
| 582 | 20240610 | 113500 | 59977860000 | 280000 | 279500 | 280000 | 279500 | 51 |
| 583 | 20240610 | 113400 | 59963583000 | 279500 | 280000 | 280000 | 279500 | 192 |
| 584 | 20240610 | 113300 | 59909879500 | 279500 | 279500 | 280000 | 279000 | 451 |
| 585 | 20240610 | 113200 | 59783824500 | 279500 | 279500 | 279500 | 279000 | 77 |
| 586 | 20240610 | 113100 | 59762316500 | 279500 | 279500 | 279500 | 279000 | 221 |
| 587 | 20240610 | 113000 | 59700601500 | 279000 | 279500 | 280000 | 279000 | 1196 |
| 588 | 20240610 | 112900 | 59366392000 | 279500 | 279000 | 279500 | 279000 | 1179 |
| 589 | 20240610 | 112800 | 59037104000 | 278500 | 277500 | 278500 | 277500 | 394 |
| 590 | 20240610 | 112700 | 58927426500 | 277500 | 277500 | 278000 | 277000 | 152 |
| 591 | 20240610 | 112600 | 58885240000 | 277500 | 277500 | 277500 | 277000 | 444 |
| 592 | 20240610 | 112500 | 58762086000 | 277500 | 277000 | 277500 | 276500 | 243 |
| 593 | 20240610 | 112400 | 58694789500 | 276500 | 276500 | 277000 | 276000 | 266 |
| 594 | 20240610 | 112300 | 58621255000 | 276500 | 276500 | 277000 | 276000 | 256 |
| 595 | 20240610 | 112200 | 58550440000 | 276500 | 276500 | 277000 | 276000 | 401 |
| 596 | 20240610 | 112100 | 58439544000 | 276500 | 276000 | 276500 | 275500 | 2886 |
| 597 | 20240610 | 112000 | 57643299500 | 276000 | 276500 | 277000 | 275500 | 2112 |
| 598 | 20240610 | 111900 | 57060375500 | 276500 | 277000 | 277500 | 276500 | 2316 |
| 599 | 20240610 | 111800 | 56419357000 | 277500 | 277000 | 277500 | 277000 | 938 |
| 600 | 20240610 | 111700 | 56159408500 | 277000 | 278000 | 278500 | 277000 | 1722 |
| 601 | 20240610 | 111600 | 55681573500 | 278000 | 278000 | 278500 | 278000 | 1615 |
| 602 | 20240610 | 111500 | 55232487000 | 278500 | 278500 | 278500 | 278000 | 926 |
| 603 | 20240610 | 111400 | 54974829500 | 278500 | 278500 | 278500 | 278000 | 249 |
| 604 | 20240610 | 111300 | 54905538000 | 278500 | 279000 | 279000 | 278000 | 1164 |
| 605 | 20240610 | 111200 | 54581414500 | 279000 | 279000 | 279000 | 278500 | 320 |
| 606 | 20240610 | 111100 | 54492190000 | 279000 | 280000 | 280000 | 279000 | 1183 |
| 607 | 20240610 | 111000 | 54161812000 | 280000 | 280000 | 280500 | 279500 | 124 |
| 608 | 20240610 | 110900 | 54127101000 | 280000 | 280500 | 281000 | 280000 | 510 |
| 609 | 20240610 | 110800 | 53984241500 | 281000 | 280500 | 281000 | 280500 | 197 |
| 610 | 20240610 | 110700 | 53928931000 | 280500 | 281000 | 281000 | 280500 | 381 |
| 611 | 20240610 | 110600 | 53821997000 | 281000 | 281000 | 281000 | 280000 | 121 |
| 612 | 20240610 | 110500 | 53788045500 | 280500 | 280500 | 280500 | 280000 | 499 |
| 613 | 20240610 | 110400 | 53648131000 | 280500 | 279500 | 280500 | 279500 | 283 |
| 614 | 20240610 | 110300 | 53568910000 | 279000 | 279500 | 280000 | 279000 | 113 |
| 615 | 20240610 | 110200 | 53537346000 | 279000 | 279500 | 279500 | 279000 | 359 |
| 616 | 20240610 | 110100 | 53437166500 | 279000 | 278500 | 279000 | 278500 | 1262 |
| 617 | 20240610 | 110000 | 53085629000 | 278500 | 279000 | 279000 | 278500 | 34 |
| 618 | 20240610 | 105900 | 53076149000 | 278500 | 279000 | 279000 | 278500 | 616 |
| 619 | 20240610 | 105800 | 52904421000 | 279000 | 279500 | 279500 | 278000 | 2096 |
| 620 | 20240610 | 105700 | 52320459500 | 279000 | 279500 | 279500 | 279000 | 101 |
| 621 | 20240610 | 105600 | 52292239500 | 279000 | 280000 | 280000 | 279000 | 1214 |
| 622 | 20240610 | 105500 | 51952905500 | 279500 | 280000 | 280000 | 279500 | 159 |
| 623 | 20240610 | 105400 | 51908430500 | 279500 | 278500 | 280000 | 278000 | 1827 |
| 624 | 20240610 | 105300 | 51399131000 | 278500 | 278500 | 279000 | 278000 | 829 |
| 625 | 20240610 | 105200 | 51168346500 | 278500 | 278500 | 278500 | 278000 | 808 |
| 626 | 20240610 | 105100 | 50943332500 | 278500 | 279000 | 279000 | 278500 | 540 |
| 627 | 20240610 | 105000 | 50792926500 | 279000 | 279000 | 279000 | 278000 | 1428 |
| 628 | 20240610 | 104900 | 50395116500 | 279000 | 280000 | 280500 | 279000 | 584 |
| 629 | 20240610 | 104800 | 50231848000 | 280000 | 279500 | 280500 | 279500 | 394 |
| 630 | 20240610 | 104700 | 50121575500 | 279500 | 279500 | 279500 | 279500 | 229 |
| 631 | 20240610 | 104600 | 50057570000 | 279500 | 279500 | 279500 | 279500 | 273 |
| 632 | 20240610 | 104500 | 49981266500 | 279000 | 279500 | 279500 | 279000 | 270 |
| 633 | 20240610 | 104400 | 49905877000 | 279500 | 280000 | 280000 | 279500 | 698 |
| 634 | 20240610 | 104300 | 49710711000 | 280000 | 280500 | 280500 | 279500 | 684 |
| 635 | 20240610 | 104200 | 49519190000 | 280500 | 280500 | 281000 | 280000 | 749 |
| 636 | 20240610 | 104100 | 49309138500 | 281000 | 281000 | 281000 | 280500 | 280 |
| 637 | 20240610 | 104000 | 49230469500 | 281000 | 280000 | 281000 | 280000 | 164 |
| 638 | 20240610 | 103900 | 49184408500 | 281000 | 281000 | 281500 | 280500 | 533 |
| 639 | 20240610 | 103800 | 49034759500 | 281000 | 281000 | 281500 | 281000 | 199 |
| 640 | 20240610 | 103700 | 48978780000 | 281000 | 280500 | 281000 | 280500 | 78 |
| 641 | 20240610 | 103600 | 48956894500 | 280500 | 281000 | 281000 | 280000 | 245 |
| 642 | 20240610 | 103500 | 48888190500 | 281000 | 280500 | 281000 | 280000 | 287 |
| 643 | 20240610 | 103400 | 48807733500 | 281000 | 281000 | 281000 | 280500 | 486 |
| 644 | 20240610 | 103300 | 48671347000 | 280500 | 280500 | 281500 | 280500 | 559 |
| 645 | 20240610 | 103200 | 48514321500 | 280500 | 279000 | 280500 | 279000 | 570 |
| 646 | 20240610 | 103100 | 48354810500 | 278500 | 278000 | 279000 | 278000 | 648 |
| 647 | 20240610 | 103000 | 48174402000 | 278000 | 278000 | 278500 | 278000 | 442 |
| 648 | 20240610 | 102900 | 48051501000 | 278000 | 278000 | 278500 | 278000 | 2025 |
| 649 | 20240610 | 102800 | 47488521000 | 278000 | 278500 | 278500 | 278000 | 692 |
| 650 | 20240610 | 102700 | 47296045000 | 278500 | 279000 | 279000 | 278000 | 3021 |
| 651 | 20240610 | 102600 | 46453843500 | 279000 | 279500 | 280000 | 279000 | 2049 |
| 652 | 20240610 | 102500 | 45881492000 | 279500 | 279500 | 280000 | 279500 | 373 |
| 653 | 20240610 | 102400 | 45777197000 | 279500 | 280000 | 280000 | 279500 | 242 |
| 654 | 20240610 | 102300 | 45709525000 | 279500 | 280000 | 280000 | 279500 | 209 |
| 655 | 20240610 | 102200 | 45651086000 | 280000 | 280000 | 280000 | 279500 | 461 |
| 656 | 20240610 | 102100 | 45522108500 | 280000 | 279500 | 280000 | 279000 | 458 |
| 657 | 20240610 | 102000 | 45394071000 | 279500 | 280000 | 280000 | 279500 | 468 |
| 658 | 20240610 | 101900 | 45263189500 | 280000 | 279500 | 280000 | 279500 | 842 |
| 659 | 20240610 | 101800 | 45027769000 | 280000 | 279500 | 280000 | 279000 | 437 |
| 660 | 20240610 | 101700 | 44905706500 | 279500 | 280000 | 280000 | 279500 | 1513 |
| 661 | 20240610 | 101600 | 44482734500 | 280000 | 280000 | 280500 | 279500 | 514 |
| 662 | 20240610 | 101500 | 44338809500 | 280000 | 280500 | 280500 | 280000 | 570 |
| 663 | 20240610 | 101400 | 44179195000 | 280000 | 280000 | 280500 | 280000 | 444 |
| 664 | 20240610 | 101300 | 44054835500 | 280500 | 280500 | 280500 | 280000 | 232 |
| 665 | 20240610 | 101200 | 43989848500 | 280500 | 280500 | 280500 | 280000 | 204 |
| 666 | 20240610 | 101100 | 43932630500 | 280500 | 280500 | 281000 | 280500 | 670 |
| 667 | 20240610 | 101000 | 43744663500 | 280500 | 280500 | 281000 | 280500 | 258 |
| 668 | 20240610 | 100900 | 43672210500 | 280500 | 282000 | 282500 | 280500 | 780 |
| 669 | 20240610 | 100800 | 43452577500 | 282500 | 282000 | 282500 | 281500 | 292 |
| 670 | 20240610 | 100700 | 43370235000 | 282000 | 282000 | 282000 | 281500 | 338 |
| 671 | 20240610 | 100600 | 43274921500 | 282000 | 283000 | 283000 | 282000 | 225 |
| 672 | 20240610 | 100500 | 43211392500 | 283000 | 282500 | 283000 | 282500 | 381 |
| 673 | 20240610 | 100400 | 43103678000 | 283000 | 281500 | 283000 | 281000 | 1350 |
| 674 | 20240610 | 100300 | 42723284500 | 281500 | 281000 | 281500 | 281000 | 187 |
| 675 | 20240610 | 100200 | 42670692500 | 280500 | 279500 | 281500 | 279500 | 1112 |
| 676 | 20240610 | 100100 | 42358910000 | 279500 | 280000 | 280500 | 279500 | 1525 |
| 677 | 20240610 | 100000 | 41932166500 | 280000 | 280500 | 280500 | 280000 | 1785 |
| 678 | 20240610 | 095900 | 41432099000 | 280500 | 280500 | 281000 | 280500 | 792 |
| 679 | 20240610 | 095800 | 41209906000 | 280500 | 281000 | 281000 | 280500 | 711 |
| 680 | 20240610 | 095700 | 41010243500 | 281000 | 280500 | 281000 | 280500 | 588 |
| 681 | 20240610 | 095600 | 40845024000 | 280500 | 281000 | 281000 | 280500 | 1155 |
| 682 | 20240610 | 095500 | 40521030000 | 280500 | 281500 | 281500 | 280500 | 672 |
| 683 | 20240610 | 095400 | 40332193000 | 281500 | 281500 | 281500 | 281000 | 943 |
| 684 | 20240610 | 095300 | 40067106500 | 281500 | 281000 | 281500 | 281000 | 970 |
| 685 | 20240610 | 095200 | 39794528500 | 281000 | 281500 | 282000 | 281000 | 807 |
| 686 | 20240610 | 095100 | 39567444000 | 281500 | 282000 | 282000 | 281500 | 1214 |
| 687 | 20240610 | 095000 | 39225430000 | 282000 | 282500 | 282500 | 282000 | 799 |
| 688 | 20240610 | 094900 | 39000101000 | 282000 | 283000 | 283000 | 282000 | 846 |
| 689 | 20240610 | 094800 | 38761133000 | 282500 | 283000 | 283000 | 282500 | 684 |
| 690 | 20240610 | 094700 | 38567561500 | 283000 | 283000 | 283500 | 283000 | 173 |
| 691 | 20240610 | 094600 | 38518563500 | 283500 | 284000 | 284000 | 283000 | 313 |
| 692 | 20240610 | 094500 | 38429820500 | 284000 | 283500 | 284000 | 283000 | 350 |
| 693 | 20240610 | 094400 | 38330634500 | 283500 | 283000 | 283500 | 283000 | 629 |
| 694 | 20240610 | 094300 | 38152596500 | 283500 | 283500 | 284500 | 283000 | 643 |
| 695 | 20240610 | 094200 | 37970279000 | 283500 | 283500 | 284000 | 283000 | 437 |
| 696 | 20240610 | 094100 | 37846371000 | 283500 | 283500 | 284500 | 283000 | 420 |
| 697 | 20240610 | 094000 | 37727366000 | 284000 | 284500 | 285000 | 283000 | 2047 |
| 698 | 20240610 | 093900 | 37146361000 | 284500 | 285500 | 286000 | 284500 | 754 |
| 699 | 20240610 | 093800 | 36931422500 | 285500 | 286500 | 287000 | 285500 | 1193 |
| 700 | 20240610 | 093700 | 36590034500 | 286500 | 285500 | 286500 | 285000 | 836 |
| 701 | 20240610 | 093600 | 36351111000 | 285500 | 285000 | 286000 | 285000 | 910 |
| 702 | 20240610 | 093500 | 36091574000 | 285000 | 284000 | 285000 | 283500 | 1199 |
| 703 | 20240610 | 093400 | 35750992500 | 283500 | 283500 | 284000 | 283500 | 420 |
| 704 | 20240610 | 093300 | 35631918000 | 283500 | 283500 | 284000 | 283500 | 564 |
| 705 | 20240610 | 093200 | 35471975500 | 283500 | 283000 | 284000 | 282500 | 538 |
| 706 | 20240610 | 093100 | 35319718000 | 282500 | 283500 | 284000 | 282500 | 2097 |
| 707 | 20240610 | 093000 | 34726089000 | 284000 | 284000 | 284500 | 283500 | 1229 |
| 708 | 20240610 | 092900 | 34377056500 | 284000 | 282500 | 284000 | 282500 | 552 |
| 709 | 20240610 | 092800 | 34220718500 | 283000 | 282500 | 283000 | 282500 | 419 |
| 710 | 20240610 | 092700 | 34102231000 | 283000 | 282000 | 283000 | 282000 | 608 |
| 711 | 20240610 | 092600 | 33930496500 | 282000 | 283000 | 283000 | 282000 | 806 |
| 712 | 20240610 | 092500 | 33702747000 | 283000 | 284000 | 284500 | 283000 | 761 |
| 713 | 20240610 | 092400 | 33486995000 | 283500 | 282500 | 288500 | 282000 | 4906 |
| 714 | 20240610 | 092300 | 32090257000 | 282500 | 282500 | 283000 | 282000 | 1137 |
| 715 | 20240610 | 092200 | 31769150500 | 282500 | 283500 | 283500 | 282500 | 1073 |
| 716 | 20240610 | 092100 | 31465487500 | 283500 | 283000 | 284000 | 283000 | 897 |
| 717 | 20240610 | 092000 | 31211294500 | 283500 | 283500 | 284000 | 283000 | 1652 |
| 718 | 20240610 | 091900 | 30742778000 | 284000 | 284000 | 284500 | 283500 | 2357 |
| 719 | 20240610 | 091800 | 30073325500 | 284000 | 284500 | 284500 | 284000 | 1128 |
| 720 | 20240610 | 091700 | 29752893500 | 284000 | 285500 | 285500 | 284000 | 2928 |
| 721 | 20240610 | 091600 | 28919564000 | 285500 | 286000 | 287000 | 285000 | 1363 |
| 722 | 20240610 | 091500 | 28529826000 | 286000 | 284500 | 286000 | 284500 | 1225 |
| 723 | 20240610 | 091400 | 28180398500 | 284500 | 285000 | 285000 | 284000 | 1666 |
| 724 | 20240610 | 091300 | 27706447000 | 285000 | 285000 | 285000 | 284000 | 1056 |
| 725 | 20240610 | 091200 | 27405962500 | 285000 | 286000 | 287500 | 284000 | 5912 |
| 726 | 20240610 | 091100 | 25716457000 | 286000 | 287500 | 288500 | 285500 | 11274 |
| 727 | 20240610 | 091000 | 22491080500 | 287500 | 289000 | 290000 | 285500 | 9883 |
| 728 | 20240610 | 090900 | 19642165500 | 289000 | 290500 | 290500 | 288500 | 3964 |
| 729 | 20240610 | 090800 | 18493414000 | 290500 | 290000 | 291000 | 290000 | 3287 |
| 730 | 20240610 | 090700 | 17538859500 | 290500 | 291000 | 291500 | 289000 | 8153 |
| 731 | 20240610 | 090600 | 15170920500 | 291500 | 291000 | 292000 | 289000 | 9299 |
| 732 | 20240610 | 090500 | 12468074000 | 291000 | 289500 | 293000 | 289000 | 13179 |
| 733 | 20240610 | 090400 | 8631403000 | 289500 | 286000 | 290000 | 285000 | 8588 |
| 734 | 20240610 | 090300 | 6152814500 | 286500 | 284500 | 287000 | 283500 | 6060 |
| 735 | 20240610 | 090200 | 4427696000 | 284500 | 283500 | 285000 | 283000 | 5183 |
| 736 | 20240610 | 090100 | 2954729000 | 283500 | 281000 | 284000 | 281000 | 3151 |
| 737 | 20240610 | 090000 | 2062536500 | 281000 | 278000 | 281000 | 275000 | 7147 |