36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 201200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 3 | 20240610 | 201100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20240610 | 201000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20240610 | 200900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20240610 | 200800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20240610 | 200700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20240610 | 200600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20240610 | 200500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20240610 | 200400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20240610 | 200300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20240610 | 200200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20240610 | 200100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20240610 | 200000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20240610 | 195900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20240610 | 195800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20240610 | 195700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20240610 | 195600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20240610 | 195500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20240610 | 195400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20240610 | 195300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20240610 | 195200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20240610 | 195100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20240610 | 195000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20240610 | 194900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20240610 | 194800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20240610 | 194700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20240610 | 194600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20240610 | 194500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20240610 | 194400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20240610 | 194300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20240610 | 194200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 33 | 20240610 | 194100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20240610 | 194000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20240610 | 193900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20240610 | 193800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20240610 | 193700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20240610 | 193600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20240610 | 193500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20240610 | 193400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20240610 | 193300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20240610 | 193200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20240610 | 193100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20240610 | 193000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20240610 | 192900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20240610 | 192800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20240610 | 192700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20240610 | 192600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20240610 | 192500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20240610 | 192400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20240610 | 192300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20240610 | 192200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20240610 | 192100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20240610 | 192000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20240610 | 191900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20240610 | 191800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20240610 | 191700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20240610 | 191600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20240610 | 191500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20240610 | 191400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20240610 | 191300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20240610 | 191200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 63 | 20240610 | 191100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20240610 | 191000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20240610 | 190900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20240610 | 190800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20240610 | 190700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20240610 | 190600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20240610 | 190500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20240610 | 190400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20240610 | 190300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20240610 | 190200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20240610 | 190100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20240610 | 190000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20240610 | 185900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20240610 | 185800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20240610 | 185700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20240610 | 185600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20240610 | 185500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20240610 | 185400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20240610 | 185300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20240610 | 185200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20240610 | 185100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20240610 | 185000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20240610 | 184900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20240610 | 184800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20240610 | 184700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20240610 | 184600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20240610 | 184500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20240610 | 184400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20240610 | 184300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20240610 | 184200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 93 | 20240610 | 184100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20240610 | 184000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20240610 | 183900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20240610 | 183800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20240610 | 183700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20240610 | 183600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20240610 | 183500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20240610 | 183400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20240610 | 183300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20240610 | 183200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20240610 | 183100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20240610 | 183000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20240610 | 182900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20240610 | 182800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20240610 | 182700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20240610 | 182600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20240610 | 182500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20240610 | 182400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20240610 | 182300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20240610 | 182200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20240610 | 182100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20240610 | 182000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20240610 | 181900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20240610 | 181800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20240610 | 181700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20240610 | 181600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20240610 | 181500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20240610 | 181400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20240610 | 181300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20240610 | 181200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 123 | 20240610 | 181100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20240610 | 181000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20240610 | 180900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20240610 | 180800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20240610 | 180700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20240610 | 180600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20240610 | 180500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20240610 | 180400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20240610 | 180300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20240610 | 180200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20240610 | 180100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20240610 | 180000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20240610 | 175900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20240610 | 175800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20240610 | 175700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20240610 | 175600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20240610 | 175500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20240610 | 175400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20240610 | 175300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20240610 | 175200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20240610 | 175100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20240610 | 175000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20240610 | 174900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20240610 | 174800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20240610 | 174700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20240610 | 174600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20240610 | 174500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20240610 | 174400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20240610 | 174300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20240610 | 174200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 153 | 20240610 | 174100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20240610 | 174000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20240610 | 173900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20240610 | 173800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20240610 | 173700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20240610 | 173600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20240610 | 173500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20240610 | 173400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20240610 | 173300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20240610 | 173200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20240610 | 173100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20240610 | 173000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20240610 | 172900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20240610 | 172800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20240610 | 172700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20240610 | 172600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20240610 | 172500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20240610 | 172400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20240610 | 172300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20240610 | 172200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20240610 | 172100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20240610 | 172000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20240610 | 171900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20240610 | 171800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20240610 | 171700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20240610 | 171600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20240610 | 171500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20240610 | 171400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20240610 | 171300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20240610 | 171200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 183 | 20240610 | 171100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20240610 | 171000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20240610 | 170900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20240610 | 170800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20240610 | 170700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20240610 | 170600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20240610 | 170500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20240610 | 170400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20240610 | 170300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20240610 | 170200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20240610 | 170100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20240610 | 170000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20240610 | 165900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20240610 | 165800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20240610 | 165700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20240610 | 165600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20240610 | 165500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20240610 | 165400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20240610 | 165300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20240610 | 165200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20240610 | 165100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20240610 | 165000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20240610 | 164900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20240610 | 164800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20240610 | 164700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20240610 | 164600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20240610 | 164500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20240610 | 164400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20240610 | 164300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20240610 | 164200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 213 | 20240610 | 164100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20240610 | 164000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20240610 | 163900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20240610 | 163800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20240610 | 163700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20240610 | 163600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20240610 | 163500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20240610 | 163400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20240610 | 163300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20240610 | 163200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20240610 | 163100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20240610 | 163000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20240610 | 162900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20240610 | 162800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20240610 | 162700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20240610 | 162600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20240610 | 162500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20240610 | 162400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20240610 | 162300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20240610 | 162200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20240610 | 162100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20240610 | 162000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 235 | 20240610 | 161900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 236 | 20240610 | 161800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 237 | 20240610 | 161700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 238 | 20240610 | 161600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 239 | 20240610 | 161500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 240 | 20240610 | 161400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 241 | 20240610 | 161300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 242 | 20240610 | 161200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 243 | 20240610 | 161100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 244 | 20240610 | 161000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 245 | 20240610 | 160900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 246 | 20240610 | 160800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 247 | 20240610 | 160700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 248 | 20240610 | 160600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 249 | 20240610 | 160500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 250 | 20240610 | 160400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 251 | 20240610 | 160300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 252 | 20240610 | 160200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 253 | 20240610 | 160100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 254 | 20240610 | 160000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 255 | 20240610 | 155900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 256 | 20240610 | 155800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 257 | 20240610 | 155700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 258 | 20240610 | 155600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 259 | 20240610 | 155500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 260 | 20240610 | 155400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 261 | 20240610 | 155300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 262 | 20240610 | 155200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 263 | 20240610 | 155100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 264 | 20240610 | 155000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 265 | 20240610 | 154900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 266 | 20240610 | 154800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 267 | 20240610 | 154700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 268 | 20240610 | 154600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 269 | 20240610 | 154500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 270 | 20240610 | 154400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 271 | 20240610 | 154300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 272 | 20240610 | 154200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 273 | 20240610 | 154100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 274 | 20240610 | 154000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 275 | 20240610 | 153900 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 276 | 20240610 | 153800 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 277 | 20240610 | 153700 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 278 | 20240610 | 153600 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 279 | 20240610 | 153500 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 280 | 20240610 | 153400 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 281 | 20240610 | 153300 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 282 | 20240610 | 153200 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 283 | 20240610 | 153100 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 284 | 20240610 | 153000 | 8869502050 | 39050 | 39050 | 39050 | 39050 | 4386 |
| 285 | 20240610 | 152900 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 286 | 20240610 | 152800 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 287 | 20240610 | 152700 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 288 | 20240610 | 152600 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 289 | 20240610 | 152500 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 290 | 20240610 | 152400 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 291 | 20240610 | 152300 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 292 | 20240610 | 152200 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 293 | 20240610 | 152100 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 294 | 20240610 | 152000 | 8698228750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 295 | 20240610 | 151900 | 8698228750 | 39050 | 38850 | 39050 | 38850 | 1965 |
| 296 | 20240610 | 151800 | 8621606450 | 38850 | 38950 | 38950 | 38700 | 290 |
| 297 | 20240610 | 151700 | 8610349050 | 38950 | 38700 | 38950 | 38650 | 671 |
| 298 | 20240610 | 151600 | 8584310550 | 38750 | 38750 | 38750 | 38650 | 302 |
| 299 | 20240610 | 151500 | 8572621900 | 38700 | 38850 | 38900 | 38700 | 219 |
| 300 | 20240610 | 151400 | 8564138100 | 38850 | 38700 | 38900 | 38650 | 374 |
| 301 | 20240610 | 151300 | 8549663800 | 38650 | 38750 | 38750 | 38650 | 101 |
| 302 | 20240610 | 151200 | 8545757000 | 38700 | 38750 | 38850 | 38700 | 562 |
| 303 | 20240610 | 151100 | 8523988600 | 38750 | 38750 | 38750 | 38700 | 350 |
| 304 | 20240610 | 151000 | 8510432500 | 38700 | 38800 | 39100 | 38650 | 593 |
| 305 | 20240610 | 150900 | 8487423050 | 38750 | 38850 | 38900 | 38750 | 1377 |
| 306 | 20240610 | 150800 | 8433996800 | 38850 | 38850 | 38900 | 38850 | 366 |
| 307 | 20240610 | 150700 | 8419776450 | 38900 | 38850 | 38950 | 38850 | 593 |
| 308 | 20240610 | 150600 | 8396721800 | 38850 | 38950 | 38950 | 38850 | 538 |
| 309 | 20240610 | 150500 | 8375794200 | 38950 | 39100 | 39200 | 38900 | 2318 |
| 310 | 20240610 | 150400 | 8285353800 | 39100 | 39150 | 39200 | 39100 | 373 |
| 311 | 20240610 | 150300 | 8270752650 | 39200 | 39150 | 39200 | 39150 | 885 |
| 312 | 20240610 | 150200 | 8236066650 | 39150 | 39050 | 39150 | 39050 | 376 |
| 313 | 20240610 | 150100 | 8221356850 | 39050 | 39050 | 39150 | 39050 | 324 |
| 314 | 20240610 | 150000 | 8208694850 | 39050 | 39100 | 39100 | 39050 | 124 |
| 315 | 20240610 | 145900 | 8203851550 | 39100 | 39150 | 39150 | 39050 | 192 |
| 316 | 20240610 | 145800 | 8196347800 | 39150 | 39050 | 39150 | 39050 | 438 |
| 317 | 20240610 | 145700 | 8179231450 | 39050 | 39050 | 39100 | 39050 | 134 |
| 318 | 20240610 | 145600 | 8173997750 | 39050 | 39100 | 39150 | 39050 | 184 |
| 319 | 20240610 | 145500 | 8166808050 | 39050 | 39050 | 39100 | 39050 | 306 |
| 320 | 20240610 | 145400 | 8154855000 | 39100 | 39100 | 39100 | 39100 | 196 |
| 321 | 20240610 | 145300 | 8147191400 | 39100 | 39150 | 39150 | 39100 | 550 |
| 322 | 20240610 | 145200 | 8125681700 | 39100 | 39100 | 39150 | 39100 | 287 |
| 323 | 20240610 | 145100 | 8114455050 | 39100 | 39200 | 39200 | 39100 | 401 |
| 324 | 20240610 | 145000 | 8098756850 | 39200 | 39150 | 39200 | 39150 | 284 |
| 325 | 20240610 | 144900 | 8087635200 | 39200 | 39150 | 39200 | 39150 | 280 |
| 326 | 20240610 | 144800 | 8076670150 | 39200 | 39150 | 39200 | 39150 | 167 |
| 327 | 20240610 | 144700 | 8070131300 | 39150 | 39150 | 39150 | 39150 | 174 |
| 328 | 20240610 | 144600 | 8063319200 | 39150 | 39150 | 39200 | 39150 | 398 |
| 329 | 20240610 | 144500 | 8047727350 | 39200 | 39200 | 39200 | 39150 | 217 |
| 330 | 20240610 | 144400 | 8039228350 | 39200 | 39100 | 39200 | 39100 | 516 |
| 331 | 20240610 | 144300 | 8019035800 | 39150 | 39100 | 39150 | 39100 | 440 |
| 332 | 20240610 | 144200 | 8001824950 | 39150 | 39100 | 39150 | 39100 | 182 |
| 333 | 20240610 | 144100 | 7994704500 | 39100 | 39100 | 39150 | 39100 | 350 |
| 334 | 20240610 | 144000 | 7981013050 | 39100 | 39050 | 39150 | 39050 | 337 |
| 335 | 20240610 | 143900 | 7967845350 | 39050 | 39100 | 39100 | 39050 | 210 |
| 336 | 20240610 | 143800 | 7959639150 | 39100 | 39100 | 39150 | 39100 | 367 |
| 337 | 20240610 | 143700 | 7945282200 | 39100 | 39100 | 39150 | 39100 | 387 |
| 338 | 20240610 | 143600 | 7930142350 | 39150 | 39050 | 39150 | 39050 | 347 |
| 339 | 20240610 | 143500 | 7916574300 | 39050 | 39050 | 39100 | 39050 | 222 |
| 340 | 20240610 | 143400 | 7907904300 | 39050 | 39100 | 39100 | 39000 | 524 |
| 341 | 20240610 | 143300 | 7887422800 | 39100 | 39100 | 39100 | 39100 | 169 |
| 342 | 20240610 | 143200 | 7880814900 | 39100 | 39100 | 39150 | 39100 | 181 |
| 343 | 20240610 | 143100 | 7873737450 | 39100 | 39000 | 39100 | 39000 | 392 |
| 344 | 20240610 | 143000 | 7858429200 | 39050 | 39000 | 39050 | 38950 | 343 |
| 345 | 20240610 | 142900 | 7845053400 | 38950 | 38950 | 38950 | 38900 | 220 |
| 346 | 20240610 | 142800 | 7836484650 | 38950 | 39000 | 39000 | 38950 | 319 |
| 347 | 20240610 | 142700 | 7824055450 | 38950 | 38950 | 39000 | 38900 | 191 |
| 348 | 20240610 | 142600 | 7816617250 | 38950 | 38950 | 38950 | 38900 | 275 |
| 349 | 20240610 | 142500 | 7805915900 | 38950 | 38900 | 38950 | 38900 | 353 |
| 350 | 20240610 | 142400 | 7792178750 | 38900 | 38900 | 38950 | 38900 | 150 |
| 351 | 20240610 | 142300 | 7786343650 | 38900 | 38900 | 38950 | 38900 | 238 |
| 352 | 20240610 | 142200 | 7777085400 | 38950 | 38950 | 39000 | 38900 | 194 |
| 353 | 20240610 | 142100 | 7769528650 | 38900 | 38900 | 38950 | 38900 | 190 |
| 354 | 20240610 | 142000 | 7762136700 | 38900 | 38950 | 38950 | 38900 | 211 |
| 355 | 20240610 | 141900 | 7753927800 | 38950 | 38850 | 39000 | 38850 | 404 |
| 356 | 20240610 | 141800 | 7738214800 | 38900 | 38800 | 38900 | 38800 | 378 |
| 357 | 20240610 | 141700 | 7723536950 | 38800 | 38850 | 38850 | 38800 | 1111 |
| 358 | 20240610 | 141600 | 7680389850 | 38850 | 38950 | 38950 | 38850 | 437 |
| 359 | 20240610 | 141500 | 7663386800 | 38950 | 38950 | 39000 | 38900 | 215 |
| 360 | 20240610 | 141400 | 7655011100 | 39000 | 38900 | 39100 | 38900 | 308 |
| 361 | 20240610 | 141300 | 7643004100 | 38900 | 39050 | 39200 | 38900 | 1300 |
| 362 | 20240610 | 141200 | 7592376100 | 39000 | 38850 | 39000 | 38850 | 311 |
| 363 | 20240610 | 141100 | 7580268750 | 38900 | 38900 | 38900 | 38850 | 462 |
| 364 | 20240610 | 141000 | 7562307650 | 38850 | 38900 | 38900 | 38850 | 286 |
| 365 | 20240610 | 140900 | 7551187650 | 38900 | 38850 | 38950 | 38800 | 328 |
| 366 | 20240610 | 140800 | 7538434400 | 38850 | 38850 | 38850 | 38800 | 1094 |
| 367 | 20240610 | 140700 | 7495967800 | 38800 | 38850 | 38900 | 38800 | 326 |
| 368 | 20240610 | 140600 | 7483303200 | 38850 | 38900 | 38950 | 38850 | 431 |
| 369 | 20240610 | 140500 | 7466541550 | 38900 | 38850 | 38950 | 38800 | 717 |
| 370 | 20240610 | 140400 | 7438699100 | 38800 | 39000 | 39000 | 38800 | 864 |
| 371 | 20240610 | 140300 | 7405075500 | 38950 | 38950 | 39150 | 38950 | 180 |
| 372 | 20240610 | 140200 | 7398050600 | 38950 | 39150 | 39150 | 38950 | 4939 |
| 373 | 20240610 | 140100 | 7205275150 | 39200 | 39200 | 39200 | 39150 | 207 |
| 374 | 20240610 | 140000 | 7197170900 | 39200 | 39200 | 39200 | 39150 | 188 |
| 375 | 20240610 | 135900 | 7189806750 | 39200 | 39250 | 39300 | 39150 | 835 |
| 376 | 20240610 | 135800 | 7157044650 | 39400 | 39250 | 39500 | 39200 | 382 |
| 377 | 20240610 | 135700 | 7142037850 | 39200 | 39250 | 39250 | 39200 | 321 |
| 378 | 20240610 | 135600 | 7129445250 | 39300 | 39200 | 39300 | 39100 | 532 |
| 379 | 20240610 | 135500 | 7108588950 | 39200 | 39450 | 39450 | 39150 | 334 |
| 380 | 20240610 | 135400 | 7095478450 | 39450 | 39100 | 39500 | 39100 | 210 |
| 381 | 20240610 | 135300 | 7087229800 | 39100 | 39150 | 39150 | 39050 | 689 |
| 382 | 20240610 | 135200 | 7060300050 | 39150 | 39050 | 39150 | 39050 | 600 |
| 383 | 20240610 | 135100 | 7036845550 | 39050 | 39400 | 39400 | 39050 | 4092 |
| 384 | 20240610 | 135000 | 6876545200 | 39400 | 39500 | 39500 | 39350 | 163 |
| 385 | 20240610 | 134900 | 6870117900 | 39500 | 39400 | 39500 | 39350 | 290 |
| 386 | 20240610 | 134800 | 6858690700 | 39450 | 39350 | 39450 | 39350 | 61 |
| 387 | 20240610 | 134700 | 6856286850 | 39400 | 39450 | 39650 | 39400 | 380 |
| 388 | 20240610 | 134600 | 6841305750 | 39450 | 39400 | 39450 | 39350 | 476 |
| 389 | 20240610 | 134500 | 6822549500 | 39400 | 39600 | 39600 | 39400 | 1759 |
| 390 | 20240610 | 134400 | 6753046650 | 39650 | 39650 | 39650 | 39600 | 269 |
| 391 | 20240610 | 134300 | 6742389250 | 39600 | 39600 | 39600 | 39550 | 232 |
| 392 | 20240610 | 134200 | 6733207550 | 39550 | 39600 | 39600 | 39550 | 149 |
| 393 | 20240610 | 134100 | 6727309650 | 39550 | 39700 | 39700 | 39500 | 96 |
| 394 | 20240610 | 134000 | 6723513400 | 39700 | 39650 | 39800 | 39550 | 240 |
| 395 | 20240610 | 133900 | 6713993650 | 39650 | 39600 | 39650 | 39550 | 125 |
| 396 | 20240610 | 133800 | 6709042800 | 39600 | 39550 | 39650 | 39550 | 546 |
| 397 | 20240610 | 133700 | 6687441700 | 39550 | 39500 | 39850 | 39500 | 344 |
| 398 | 20240610 | 133600 | 6673820950 | 39350 | 39400 | 39550 | 39350 | 288 |
| 399 | 20240610 | 133500 | 6662463400 | 39400 | 39300 | 39500 | 39300 | 138 |
| 400 | 20240610 | 133400 | 6657027400 | 39300 | 39400 | 39400 | 39300 | 496 |
| 401 | 20240610 | 133300 | 6637504350 | 39400 | 39400 | 39400 | 39350 | 148 |
| 402 | 20240610 | 133200 | 6631674400 | 39350 | 39500 | 39500 | 39300 | 1150 |
| 403 | 20240610 | 133100 | 6586406800 | 39550 | 39450 | 39600 | 39450 | 308 |
| 404 | 20240610 | 133000 | 6574241700 | 39450 | 39450 | 39450 | 39450 | 97 |
| 405 | 20240610 | 132900 | 6570415050 | 39500 | 39500 | 39500 | 39450 | 378 |
| 406 | 20240610 | 132800 | 6555493500 | 39450 | 39550 | 39550 | 39450 | 226 |
| 407 | 20240610 | 132700 | 6546572950 | 39550 | 39600 | 39600 | 39500 | 1134 |
| 408 | 20240610 | 132600 | 6501749000 | 39600 | 39600 | 39650 | 39600 | 546 |
| 409 | 20240610 | 132500 | 6480127350 | 39600 | 39600 | 39600 | 39600 | 221 |
| 410 | 20240610 | 132400 | 6471375750 | 39600 | 39600 | 39600 | 39600 | 56 |
| 411 | 20240610 | 132300 | 6469158150 | 39600 | 39600 | 39600 | 39600 | 179 |
| 412 | 20240610 | 132200 | 6462069750 | 39600 | 39650 | 39650 | 39600 | 208 |
| 413 | 20240610 | 132100 | 6453824050 | 39650 | 39650 | 39650 | 39650 | 36 |
| 414 | 20240610 | 132000 | 6452396650 | 39600 | 39600 | 39650 | 39600 | 77 |
| 415 | 20240610 | 131900 | 6449345600 | 39600 | 39600 | 39650 | 39600 | 226 |
| 416 | 20240610 | 131800 | 6440394700 | 39600 | 39700 | 39750 | 39600 | 338 |
| 417 | 20240610 | 131700 | 6426986050 | 39700 | 39800 | 39800 | 39700 | 350 |
| 418 | 20240610 | 131600 | 6413090550 | 39800 | 39800 | 39800 | 39700 | 221 |
| 419 | 20240610 | 131500 | 6404302650 | 39750 | 39750 | 40050 | 39650 | 174 |
| 420 | 20240610 | 131400 | 6397382400 | 39750 | 39550 | 39750 | 39550 | 175 |
| 421 | 20240610 | 131300 | 6390433650 | 39550 | 39500 | 39650 | 39500 | 458 |
| 422 | 20240610 | 131200 | 6372295650 | 39500 | 39550 | 39600 | 39500 | 213 |
| 423 | 20240610 | 131100 | 6363872400 | 39550 | 39750 | 39750 | 39550 | 1783 |
| 424 | 20240610 | 131000 | 6293119650 | 39750 | 39750 | 39750 | 39700 | 399 |
| 425 | 20240610 | 130900 | 6277264800 | 39700 | 39800 | 39800 | 39700 | 86 |
| 426 | 20240610 | 130800 | 6273846450 | 39800 | 39800 | 39800 | 39750 | 159 |
| 427 | 20240610 | 130700 | 6267518400 | 39800 | 40000 | 40000 | 39800 | 333 |
| 428 | 20240610 | 130600 | 6254233900 | 39850 | 40100 | 40100 | 39850 | 299 |
| 429 | 20240610 | 130500 | 6242270200 | 40150 | 40300 | 40300 | 40150 | 276 |
| 430 | 20240610 | 130400 | 6231170100 | 40250 | 40150 | 40250 | 40100 | 1194 |
| 431 | 20240610 | 130300 | 6183198650 | 40150 | 40000 | 40150 | 40000 | 765 |
| 432 | 20240610 | 130200 | 6152523950 | 39950 | 39850 | 40050 | 39850 | 392 |
| 433 | 20240610 | 130100 | 6136868100 | 39900 | 39800 | 40000 | 39800 | 330 |
| 434 | 20240610 | 130000 | 6123693350 | 39800 | 39650 | 39800 | 39650 | 228 |
| 435 | 20240610 | 125900 | 6114633550 | 39700 | 39700 | 39750 | 39650 | 403 |
| 436 | 20240610 | 125800 | 6098628400 | 39700 | 39650 | 39700 | 39600 | 259 |
| 437 | 20240610 | 125700 | 6088365450 | 39600 | 39600 | 39650 | 39600 | 119 |
| 438 | 20240610 | 125600 | 6083648700 | 39600 | 39650 | 39650 | 39600 | 377 |
| 439 | 20240610 | 125500 | 6068713700 | 39600 | 39550 | 39600 | 39550 | 178 |
| 440 | 20240610 | 125400 | 6061673650 | 39550 | 39500 | 39550 | 39500 | 70 |
| 441 | 20240610 | 125300 | 6058906400 | 39500 | 39550 | 39550 | 39500 | 324 |
| 442 | 20240610 | 125200 | 6046107000 | 39550 | 39500 | 39550 | 39500 | 63 |
| 443 | 20240610 | 125100 | 6043616650 | 39500 | 39500 | 39650 | 39500 | 52 |
| 444 | 20240610 | 125000 | 6041561550 | 39500 | 39550 | 39550 | 39450 | 602 |
| 445 | 20240610 | 124900 | 6017799800 | 39500 | 39700 | 39750 | 39500 | 1366 |
| 446 | 20240610 | 124800 | 5963703050 | 39700 | 39650 | 39700 | 39650 | 385 |
| 447 | 20240610 | 124700 | 5948437100 | 39700 | 39700 | 39700 | 39700 | 95 |
| 448 | 20240610 | 124600 | 5944665600 | 39700 | 39650 | 39750 | 39650 | 193 |
| 449 | 20240610 | 124500 | 5937002250 | 39650 | 39700 | 39700 | 39650 | 95 |
| 450 | 20240610 | 124400 | 5933231950 | 39750 | 39700 | 39750 | 39700 | 137 |
| 451 | 20240610 | 124300 | 5927793000 | 39700 | 39700 | 39750 | 39700 | 139 |
| 452 | 20240610 | 124200 | 5922274000 | 39700 | 39700 | 39750 | 39700 | 54 |
| 453 | 20240610 | 124100 | 5920129400 | 39700 | 39750 | 39750 | 39700 | 955 |
| 454 | 20240610 | 124000 | 5882190000 | 39750 | 39750 | 39750 | 39750 | 179 |
| 455 | 20240610 | 123900 | 5875074750 | 39750 | 39750 | 39750 | 39750 | 161 |
| 456 | 20240610 | 123800 | 5868675000 | 39800 | 39850 | 39850 | 39800 | 838 |
| 457 | 20240610 | 123700 | 5835284600 | 39850 | 39950 | 39950 | 39850 | 177 |
| 458 | 20240610 | 123600 | 5828223800 | 39950 | 39950 | 39950 | 39900 | 84 |
| 459 | 20240610 | 123500 | 5824870700 | 39900 | 39900 | 39950 | 39900 | 160 |
| 460 | 20240610 | 123400 | 5818485150 | 39900 | 39900 | 39950 | 39900 | 46 |
| 461 | 20240610 | 123300 | 5816649650 | 39900 | 39850 | 39900 | 39850 | 102 |
| 462 | 20240610 | 123200 | 5812579900 | 39850 | 39800 | 39850 | 39800 | 67 |
| 463 | 20240610 | 123100 | 5809912350 | 39850 | 39800 | 39850 | 39800 | 139 |
| 464 | 20240610 | 123000 | 5804379650 | 39800 | 39850 | 39950 | 39800 | 407 |
| 465 | 20240610 | 122900 | 5788160150 | 39900 | 39900 | 39950 | 39900 | 301 |
| 466 | 20240610 | 122800 | 5776149750 | 39900 | 39900 | 39900 | 39900 | 550 |
| 467 | 20240610 | 122700 | 5754204750 | 40000 | 39900 | 40000 | 39900 | 18 |
| 468 | 20240610 | 122600 | 5753485350 | 39900 | 39900 | 39950 | 39900 | 136 |
| 469 | 20240610 | 122500 | 5748058450 | 39900 | 39850 | 39950 | 39850 | 600 |
| 470 | 20240610 | 122400 | 5724107750 | 39850 | 39800 | 39850 | 39800 | 65 |
| 471 | 20240610 | 122300 | 5721517650 | 39800 | 39800 | 39850 | 39800 | 175 |
| 472 | 20240610 | 122200 | 5714552150 | 39800 | 39850 | 39850 | 39800 | 131 |
| 473 | 20240610 | 122100 | 5709337300 | 39800 | 39750 | 39800 | 39750 | 52 |
| 474 | 20240610 | 122000 | 5707268850 | 39750 | 39750 | 39800 | 39750 | 241 |
| 475 | 20240610 | 121900 | 5697688200 | 39750 | 39750 | 39800 | 39750 | 828 |
| 476 | 20240610 | 121800 | 5664775100 | 39750 | 39700 | 39750 | 39700 | 71 |
| 477 | 20240610 | 121700 | 5661956350 | 39750 | 39700 | 39750 | 39700 | 636 |
| 478 | 20240610 | 121600 | 5636675450 | 39700 | 39650 | 39700 | 39650 | 28 |
| 479 | 20240610 | 121500 | 5635564450 | 39600 | 39600 | 39600 | 39600 | 66 |
| 480 | 20240610 | 121400 | 5632950850 | 39600 | 39550 | 39600 | 39500 | 363 |
| 481 | 20240610 | 121300 | 5618595550 | 39500 | 39500 | 39550 | 39500 | 32 |
| 482 | 20240610 | 121200 | 5617331500 | 39500 | 39500 | 39500 | 39450 | 223 |
| 483 | 20240610 | 121100 | 5608523350 | 39500 | 39500 | 39500 | 39450 | 129 |
| 484 | 20240610 | 121000 | 5603432500 | 39450 | 39500 | 39500 | 39450 | 335 |
| 485 | 20240610 | 120900 | 5590215600 | 39500 | 39350 | 39500 | 39350 | 18 |
| 486 | 20240610 | 120800 | 5589505750 | 39350 | 39350 | 39350 | 39300 | 679 |
| 487 | 20240610 | 120700 | 5562798050 | 39350 | 39350 | 39400 | 39350 | 147 |
| 488 | 20240610 | 120600 | 5557012600 | 39300 | 39350 | 39400 | 39300 | 68 |
| 489 | 20240610 | 120500 | 5554336350 | 39350 | 39450 | 39500 | 39350 | 655 |
| 490 | 20240610 | 120400 | 5528518600 | 39450 | 39650 | 39650 | 39450 | 4030 |
| 491 | 20240610 | 120300 | 5369265650 | 39650 | 39650 | 39650 | 39600 | 104 |
| 492 | 20240610 | 120200 | 5365142700 | 39650 | 39500 | 39700 | 39500 | 41 |
| 493 | 20240610 | 120100 | 5363521350 | 39550 | 39550 | 39550 | 39500 | 178 |
| 494 | 20240610 | 120000 | 5356490100 | 39550 | 39600 | 39600 | 39550 | 216 |
| 495 | 20240610 | 115900 | 5347946800 | 39500 | 39550 | 39600 | 39500 | 415 |
| 496 | 20240610 | 115800 | 5331548300 | 39550 | 39600 | 39600 | 39500 | 72 |
| 497 | 20240610 | 115700 | 5328702200 | 39600 | 39550 | 39600 | 39500 | 29 |
| 498 | 20240610 | 115600 | 5327555250 | 39500 | 39550 | 39550 | 39500 | 576 |
| 499 | 20240610 | 115500 | 5304803150 | 39550 | 39600 | 39600 | 39550 | 134 |
| 500 | 20240610 | 115400 | 5299503400 | 39550 | 39500 | 39550 | 39500 | 132 |
| 501 | 20240610 | 115300 | 5294287450 | 39550 | 39500 | 39550 | 39500 | 5 |
| 502 | 20240610 | 115200 | 5294089900 | 39500 | 39500 | 39500 | 39500 | 137 |
| 503 | 20240610 | 115100 | 5288678400 | 39550 | 39550 | 39600 | 39500 | 337 |
| 504 | 20240610 | 115000 | 5275361150 | 39550 | 39450 | 39550 | 39450 | 121 |
| 505 | 20240610 | 114900 | 5270581650 | 39500 | 39450 | 39500 | 39450 | 24 |
| 506 | 20240610 | 114800 | 5269633950 | 39500 | 39450 | 39500 | 39450 | 354 |
| 507 | 20240610 | 114700 | 5255662800 | 39500 | 39500 | 39500 | 39450 | 29 |
| 508 | 20240610 | 114600 | 5254517600 | 39500 | 39500 | 39500 | 39500 | 217 |
| 509 | 20240610 | 114500 | 5245946100 | 39500 | 39450 | 39500 | 39450 | 125 |
| 510 | 20240610 | 114400 | 5241013350 | 39550 | 39500 | 39550 | 39450 | 58 |
| 511 | 20240610 | 114300 | 5238721400 | 39500 | 39500 | 39550 | 39450 | 136 |
| 512 | 20240610 | 114200 | 5233355250 | 39550 | 39550 | 39550 | 39450 | 3098 |
| 513 | 20240610 | 114100 | 5110997000 | 39600 | 39650 | 39700 | 39600 | 1046 |
| 514 | 20240610 | 114000 | 5069569150 | 39650 | 39650 | 39700 | 39600 | 665 |
| 515 | 20240610 | 113900 | 5043199100 | 39650 | 39650 | 39650 | 39600 | 139 |
| 516 | 20240610 | 113800 | 5037687900 | 39650 | 39700 | 39700 | 39650 | 50 |
| 517 | 20240610 | 113700 | 5035704200 | 39700 | 39650 | 39700 | 39650 | 140 |
| 518 | 20240610 | 113600 | 5030152050 | 39700 | 39700 | 39750 | 39650 | 169 |
| 519 | 20240610 | 113500 | 5023440650 | 39700 | 39750 | 39750 | 39700 | 82 |
| 520 | 20240610 | 113400 | 5020181450 | 39750 | 39850 | 39850 | 39750 | 202 |
| 521 | 20240610 | 113300 | 5012149550 | 39850 | 39900 | 39900 | 39800 | 173 |
| 522 | 20240610 | 113200 | 5005251800 | 39900 | 39900 | 39950 | 39850 | 138 |
| 523 | 20240610 | 113100 | 4999745150 | 39900 | 39800 | 39900 | 39800 | 98 |
| 524 | 20240610 | 113000 | 4995839850 | 39750 | 39750 | 39800 | 39750 | 77 |
| 525 | 20240610 | 112900 | 4992776800 | 39750 | 39700 | 39750 | 39700 | 71 |
| 526 | 20240610 | 112800 | 4989954800 | 39700 | 39800 | 39850 | 39700 | 108 |
| 527 | 20240610 | 112700 | 4985658450 | 39800 | 39950 | 39950 | 39800 | 97 |
| 528 | 20240610 | 112600 | 4981789000 | 39950 | 39900 | 39950 | 39900 | 13 |
| 529 | 20240610 | 112500 | 4981269800 | 39950 | 39850 | 39950 | 39850 | 55 |
| 530 | 20240610 | 112400 | 4979077450 | 39850 | 39850 | 39900 | 39850 | 26 |
| 531 | 20240610 | 112300 | 4978040600 | 40050 | 39750 | 40050 | 39750 | 27 |
| 532 | 20240610 | 112200 | 4976961750 | 39850 | 39700 | 39850 | 39650 | 223 |
| 533 | 20240610 | 112100 | 4968097850 | 39700 | 39700 | 39800 | 39650 | 101 |
| 534 | 20240610 | 112000 | 4964086900 | 39800 | 39650 | 39800 | 39650 | 191 |
| 535 | 20240610 | 111900 | 4956486600 | 39700 | 39700 | 39700 | 39550 | 50 |
| 536 | 20240610 | 111800 | 4954504500 | 39800 | 39550 | 39800 | 39500 | 1203 |
| 537 | 20240610 | 111700 | 4906957950 | 39550 | 39850 | 39850 | 39500 | 2934 |
| 538 | 20240610 | 111600 | 4790794250 | 39850 | 39700 | 39850 | 39650 | 830 |
| 539 | 20240610 | 111500 | 4757829200 | 39850 | 40050 | 40100 | 39750 | 1490 |
| 540 | 20240610 | 111400 | 4698440950 | 40100 | 40050 | 40150 | 40050 | 134 |
| 541 | 20240610 | 111300 | 4693068150 | 40050 | 40050 | 40150 | 40050 | 129 |
| 542 | 20240610 | 111200 | 4687899900 | 40050 | 39950 | 40200 | 39950 | 267 |
| 543 | 20240610 | 111100 | 4677193000 | 39950 | 40000 | 40000 | 39950 | 85 |
| 544 | 20240610 | 111000 | 4673793550 | 40000 | 40000 | 40000 | 39900 | 17 |
| 545 | 20240610 | 110900 | 4673113650 | 40000 | 40000 | 40050 | 39950 | 232 |
| 546 | 20240610 | 110800 | 4663837750 | 40000 | 40000 | 40050 | 39950 | 56 |
| 547 | 20240610 | 110700 | 4661599650 | 40200 | 40200 | 40200 | 40200 | 0 |
| 548 | 20240610 | 110600 | 4661599650 | 40200 | 40150 | 40200 | 39850 | 3461 |
| 549 | 20240610 | 110500 | 4523196800 | 40200 | 40100 | 40300 | 40100 | 244 |
| 550 | 20240610 | 110400 | 4513404950 | 40300 | 40300 | 40300 | 40300 | 11 |
| 551 | 20240610 | 110300 | 4512961650 | 40350 | 40350 | 40350 | 40050 | 2211 |
| 552 | 20240610 | 110200 | 4424385700 | 40350 | 40000 | 40350 | 40000 | 119 |
| 553 | 20240610 | 110100 | 4419611900 | 40000 | 40000 | 40050 | 40000 | 85 |
| 554 | 20240610 | 110000 | 4416210550 | 40000 | 39950 | 40000 | 39950 | 138 |
| 555 | 20240610 | 105900 | 4410693800 | 39950 | 40000 | 40000 | 39950 | 321 |
| 556 | 20240610 | 105800 | 4397863800 | 40000 | 40150 | 40150 | 40000 | 261 |
| 557 | 20240610 | 105700 | 4387406500 | 40150 | 40050 | 40150 | 39950 | 135 |
| 558 | 20240610 | 105600 | 4382002600 | 40050 | 40000 | 40150 | 39950 | 759 |
| 559 | 20240610 | 105500 | 4351620700 | 40000 | 39950 | 40050 | 39950 | 180 |
| 560 | 20240610 | 105400 | 4344422900 | 40050 | 39850 | 40050 | 39850 | 405 |
| 561 | 20240610 | 105300 | 4328251950 | 39900 | 39700 | 40150 | 39650 | 442 |
| 562 | 20240610 | 105200 | 4310687200 | 39850 | 39750 | 40150 | 39500 | 1685 |
| 563 | 20240610 | 105100 | 4243914900 | 39750 | 39950 | 39950 | 39700 | 984 |
| 564 | 20240610 | 105000 | 4204727600 | 39950 | 40000 | 40050 | 39950 | 950 |
| 565 | 20240610 | 104900 | 4166744550 | 40050 | 40050 | 40050 | 40000 | 217 |
| 566 | 20240610 | 104800 | 4158054300 | 40100 | 39950 | 40100 | 39900 | 625 |
| 567 | 20240610 | 104700 | 4133052750 | 39950 | 39950 | 40100 | 39950 | 149 |
| 568 | 20240610 | 104600 | 4127092300 | 39950 | 39950 | 39950 | 39900 | 233 |
| 569 | 20240610 | 104500 | 4117788750 | 39900 | 40000 | 40050 | 39900 | 183 |
| 570 | 20240610 | 104400 | 4110475100 | 40000 | 40000 | 40000 | 39900 | 293 |
| 571 | 20240610 | 104300 | 4098767900 | 40000 | 39950 | 40000 | 39900 | 181 |
| 572 | 20240610 | 104200 | 4091543650 | 39950 | 40050 | 40100 | 39950 | 725 |
| 573 | 20240610 | 104100 | 4062514050 | 40100 | 40350 | 40350 | 40000 | 6245 |
| 574 | 20240610 | 104000 | 3811559050 | 40250 | 40300 | 40400 | 40250 | 1009 |
| 575 | 20240610 | 103900 | 3770896150 | 40300 | 40450 | 40450 | 40300 | 1432 |
| 576 | 20240610 | 103800 | 3713066850 | 40400 | 40450 | 40450 | 40400 | 685 |
| 577 | 20240610 | 103700 | 3685358850 | 40450 | 40500 | 40550 | 40450 | 285 |
| 578 | 20240610 | 103600 | 3673822000 | 40500 | 40500 | 40500 | 40500 | 225 |
| 579 | 20240610 | 103500 | 3664709500 | 40500 | 40500 | 40500 | 40450 | 281 |
| 580 | 20240610 | 103400 | 3653330100 | 40450 | 40500 | 40500 | 40450 | 300 |
| 581 | 20240610 | 103300 | 3641190150 | 40500 | 40500 | 40550 | 40450 | 128 |
| 582 | 20240610 | 103200 | 3636009850 | 40500 | 40300 | 40500 | 40300 | 520 |
| 583 | 20240610 | 103100 | 3614984800 | 40300 | 40300 | 40350 | 40300 | 232 |
| 584 | 20240610 | 103000 | 3605631300 | 40300 | 40300 | 40350 | 40300 | 61 |
| 585 | 20240610 | 102900 | 3603172250 | 40300 | 40350 | 40350 | 40300 | 232 |
| 586 | 20240610 | 102800 | 3593822400 | 40300 | 40350 | 40350 | 40300 | 235 |
| 587 | 20240610 | 102700 | 3584346050 | 40350 | 40350 | 40400 | 40300 | 141 |
| 588 | 20240610 | 102600 | 3578653800 | 40350 | 40400 | 40450 | 40350 | 266 |
| 589 | 20240610 | 102500 | 3567915100 | 40400 | 40250 | 40400 | 40250 | 370 |
| 590 | 20240610 | 102400 | 3553014350 | 40250 | 40200 | 40300 | 40200 | 212 |
| 591 | 20240610 | 102300 | 3544486300 | 40250 | 40300 | 40450 | 40250 | 560 |
| 592 | 20240610 | 102200 | 3521931500 | 40300 | 40150 | 40450 | 40150 | 951 |
| 593 | 20240610 | 102100 | 3483658250 | 40150 | 40150 | 40250 | 40150 | 197 |
| 594 | 20240610 | 102000 | 3475743600 | 40300 | 40350 | 40550 | 40200 | 6625 |
| 595 | 20240610 | 101900 | 3208887200 | 40350 | 40500 | 40500 | 40350 | 455 |
| 596 | 20240610 | 101800 | 3190498150 | 40500 | 40600 | 40700 | 40500 | 439 |
| 597 | 20240610 | 101700 | 3172684000 | 40600 | 40350 | 40600 | 40350 | 541 |
| 598 | 20240610 | 101600 | 3150799900 | 40350 | 40750 | 40750 | 40350 | 4237 |
| 599 | 20240610 | 101500 | 2978931600 | 40750 | 40700 | 40750 | 40700 | 179 |
| 600 | 20240610 | 101400 | 2971643800 | 40700 | 40750 | 40750 | 40700 | 1292 |
| 601 | 20240610 | 101300 | 2919041900 | 40750 | 40800 | 40800 | 40750 | 1115 |
| 602 | 20240610 | 101200 | 2873604250 | 40800 | 40800 | 40850 | 40800 | 1236 |
| 603 | 20240610 | 101100 | 2823171350 | 40800 | 40850 | 41000 | 40800 | 2218 |
| 604 | 20240610 | 101000 | 2732564350 | 40850 | 40800 | 40900 | 40800 | 220 |
| 605 | 20240610 | 100900 | 2723579000 | 40850 | 40850 | 40850 | 40800 | 222 |
| 606 | 20240610 | 100800 | 2714517150 | 40900 | 40950 | 40950 | 40900 | 281 |
| 607 | 20240610 | 100700 | 2703022500 | 40950 | 41000 | 41000 | 40900 | 294 |
| 608 | 20240610 | 100600 | 2690972300 | 41000 | 41050 | 41050 | 41000 | 190 |
| 609 | 20240610 | 100500 | 2683174150 | 41050 | 41050 | 41100 | 41050 | 64 |
| 610 | 20240610 | 100400 | 2680546900 | 41050 | 40650 | 41050 | 40600 | 2098 |
| 611 | 20240610 | 100300 | 2595017900 | 40650 | 41100 | 41100 | 40650 | 3169 |
| 612 | 20240610 | 100200 | 2465609950 | 41100 | 41150 | 41200 | 41100 | 389 |
| 613 | 20240610 | 100100 | 2449597250 | 41200 | 41150 | 41200 | 41150 | 90 |
| 614 | 20240610 | 100000 | 2445892900 | 41200 | 41200 | 41200 | 41150 | 196 |
| 615 | 20240610 | 095900 | 2437826050 | 41150 | 41200 | 41200 | 41150 | 353 |
| 616 | 20240610 | 095800 | 2423290400 | 41200 | 41200 | 41200 | 41150 | 600 |
| 617 | 20240610 | 095700 | 2398570500 | 41200 | 40950 | 41300 | 40950 | 1254 |
| 618 | 20240610 | 095600 | 2346931650 | 41100 | 41050 | 41100 | 40950 | 1143 |
| 619 | 20240610 | 095500 | 2300074750 | 41050 | 41100 | 41100 | 41000 | 1257 |
| 620 | 20240610 | 095400 | 2248490250 | 41100 | 41200 | 41250 | 41100 | 996 |
| 621 | 20240610 | 095300 | 2207472950 | 41200 | 41350 | 41400 | 41200 | 353 |
| 622 | 20240610 | 095200 | 2192876150 | 41400 | 41450 | 41450 | 41350 | 414 |
| 623 | 20240610 | 095100 | 2175735850 | 41450 | 41300 | 41450 | 41300 | 198 |
| 624 | 20240610 | 095000 | 2167541000 | 41300 | 41350 | 41350 | 41000 | 5872 |
| 625 | 20240610 | 094900 | 1925911650 | 41350 | 41300 | 41350 | 41200 | 646 |
| 626 | 20240610 | 094800 | 1899234450 | 41200 | 41150 | 41300 | 41150 | 177 |
| 627 | 20240610 | 094700 | 1891936600 | 41200 | 41250 | 41250 | 41150 | 426 |
| 628 | 20240610 | 094600 | 1874389600 | 41200 | 41200 | 41300 | 41200 | 560 |
| 629 | 20240610 | 094500 | 1851313700 | 41300 | 41200 | 41300 | 41200 | 373 |
| 630 | 20240610 | 094400 | 1835934600 | 41200 | 41200 | 41250 | 41150 | 268 |
| 631 | 20240610 | 094300 | 1824893800 | 41200 | 41250 | 41250 | 41100 | 3273 |
| 632 | 20240610 | 094200 | 1690213200 | 41150 | 41250 | 41250 | 41150 | 855 |
| 633 | 20240610 | 094100 | 1654989550 | 41200 | 41300 | 41300 | 41200 | 570 |
| 634 | 20240610 | 094000 | 1631465550 | 41250 | 41300 | 41300 | 41150 | 2319 |
| 635 | 20240610 | 093900 | 1535822950 | 41250 | 41000 | 41250 | 41000 | 1774 |
| 636 | 20240610 | 093800 | 1462948100 | 41000 | 40950 | 41100 | 40900 | 2438 |
| 637 | 20240610 | 093700 | 1363004400 | 40950 | 40900 | 40950 | 40800 | 178 |
| 638 | 20240610 | 093600 | 1355719850 | 40800 | 40800 | 40950 | 40700 | 2007 |
| 639 | 20240610 | 093500 | 1273725650 | 40800 | 40700 | 40800 | 40700 | 830 |
| 640 | 20240610 | 093400 | 1239872000 | 40700 | 40600 | 40750 | 40500 | 232 |
| 641 | 20240610 | 093300 | 1230440800 | 40500 | 40600 | 40600 | 40450 | 208 |
| 642 | 20240610 | 093200 | 1222000850 | 40400 | 40750 | 40800 | 40400 | 1322 |
| 643 | 20240610 | 093100 | 1168279850 | 40550 | 40700 | 40750 | 40550 | 929 |
| 644 | 20240610 | 093000 | 1130518750 | 40650 | 40750 | 40800 | 40650 | 934 |
| 645 | 20240610 | 092900 | 1092474300 | 40750 | 40650 | 40800 | 40650 | 968 |
| 646 | 20240610 | 092800 | 1053080850 | 40700 | 40650 | 40800 | 40600 | 1273 |
| 647 | 20240610 | 092700 | 1001268400 | 40650 | 40750 | 40800 | 40600 | 1508 |
| 648 | 20240610 | 092600 | 939869150 | 40750 | 40650 | 40750 | 40400 | 1530 |
| 649 | 20240610 | 092500 | 877610750 | 40650 | 40550 | 40700 | 40500 | 1465 |
| 650 | 20240610 | 092400 | 818046100 | 40500 | 40350 | 40500 | 40350 | 421 |
| 651 | 20240610 | 092300 | 801017200 | 40300 | 40200 | 40300 | 40000 | 103 |
| 652 | 20240610 | 092200 | 796873900 | 40200 | 40200 | 40200 | 40000 | 774 |
| 653 | 20240610 | 092100 | 765878900 | 40000 | 40250 | 40250 | 40000 | 248 |
| 654 | 20240610 | 092000 | 755937850 | 40250 | 40200 | 40500 | 40150 | 1348 |
| 655 | 20240610 | 091900 | 701585850 | 40150 | 40250 | 40250 | 40000 | 118 |
| 656 | 20240610 | 091800 | 696849050 | 40000 | 39850 | 40250 | 39850 | 450 |
| 657 | 20240610 | 091700 | 678856800 | 39850 | 40250 | 40250 | 39850 | 1782 |
| 658 | 20240610 | 091600 | 607506550 | 40250 | 40000 | 40250 | 40000 | 1170 |
| 659 | 20240610 | 091500 | 560674700 | 39950 | 39750 | 39950 | 39700 | 1208 |
| 660 | 20240610 | 091400 | 512502650 | 39800 | 40250 | 40250 | 39800 | 850 |
| 661 | 20240610 | 091300 | 478513350 | 40250 | 39750 | 40700 | 39750 | 2300 |
| 662 | 20240610 | 091200 | 386115100 | 39850 | 39400 | 39850 | 39150 | 1090 |
| 663 | 20240610 | 091100 | 343135700 | 39450 | 39100 | 39500 | 38800 | 1069 |
| 664 | 20240610 | 091000 | 301437800 | 39050 | 39100 | 39100 | 38850 | 1049 |
| 665 | 20240610 | 090900 | 260503350 | 39100 | 39300 | 39400 | 39100 | 500 |
| 666 | 20240610 | 090800 | 240893050 | 39350 | 39550 | 39550 | 39350 | 661 |
| 667 | 20240610 | 090700 | 214812100 | 39550 | 39800 | 39950 | 39550 | 1672 |
| 668 | 20240610 | 090600 | 148451350 | 39650 | 39600 | 39850 | 39600 | 203 |
| 669 | 20240610 | 090500 | 140394350 | 39600 | 39600 | 39600 | 39450 | 534 |
| 670 | 20240610 | 090400 | 119285850 | 39600 | 39600 | 39600 | 39450 | 82 |
| 671 | 20240610 | 090300 | 116041950 | 39600 | 39700 | 39700 | 39450 | 642 |
| 672 | 20240610 | 090200 | 90676400 | 39700 | 39550 | 39700 | 39500 | 144 |
| 673 | 20240610 | 090100 | 84984050 | 39500 | 39850 | 39850 | 39500 | 1036 |
| 674 | 20240610 | 090000 | 43981750 | 39850 | 39850 | 40000 | 39850 | 1085 |