35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 200000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 3 | 20240613 | 195900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240613 | 195800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240613 | 195700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240613 | 195600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240613 | 195500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240613 | 195400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240613 | 195300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240613 | 195200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240613 | 195100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240613 | 195000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240613 | 194900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240613 | 194800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240613 | 194700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240613 | 194600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240613 | 194500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240613 | 194400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240613 | 194300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240613 | 194200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240613 | 194100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240613 | 194000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240613 | 193900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240613 | 193800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240613 | 193700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240613 | 193600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240613 | 193500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240613 | 193400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240613 | 193300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240613 | 193200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240613 | 193100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240613 | 193000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 33 | 20240613 | 192900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240613 | 192800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240613 | 192700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240613 | 192600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240613 | 192500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240613 | 192400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240613 | 192300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240613 | 192200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240613 | 192100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240613 | 192000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240613 | 191900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240613 | 191800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240613 | 191700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240613 | 191600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240613 | 191500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240613 | 191400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240613 | 191300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240613 | 191200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240613 | 191100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240613 | 191000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240613 | 190900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240613 | 190800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240613 | 190700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240613 | 190600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240613 | 190500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240613 | 190400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240613 | 190300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240613 | 190200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240613 | 190100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240613 | 190000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 63 | 20240613 | 185900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240613 | 185800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240613 | 185700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240613 | 185600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240613 | 185500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240613 | 185400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240613 | 185300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240613 | 185200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240613 | 185100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240613 | 185000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240613 | 184900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240613 | 184800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240613 | 184700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240613 | 184600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240613 | 184500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240613 | 184400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240613 | 184300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240613 | 184200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240613 | 184100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240613 | 184000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240613 | 183900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240613 | 183800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240613 | 183700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240613 | 183600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240613 | 183500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240613 | 183400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240613 | 183300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240613 | 183200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240613 | 183100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240613 | 183000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 93 | 20240613 | 182900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240613 | 182800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240613 | 182700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240613 | 182600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240613 | 182500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240613 | 182400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240613 | 182300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240613 | 182200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240613 | 182100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240613 | 182000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240613 | 181900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240613 | 181800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240613 | 181700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240613 | 181600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240613 | 181500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240613 | 181400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240613 | 181300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240613 | 181200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240613 | 181100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240613 | 181000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240613 | 180900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240613 | 180800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240613 | 180700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240613 | 180600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240613 | 180500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240613 | 180400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240613 | 180300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240613 | 180200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240613 | 180100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240613 | 180000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 123 | 20240613 | 175900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240613 | 175800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240613 | 175700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240613 | 175600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240613 | 175500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240613 | 175400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240613 | 175300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240613 | 175200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240613 | 175100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240613 | 175000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240613 | 174900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240613 | 174800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240613 | 174700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240613 | 174600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240613 | 174500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240613 | 174400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240613 | 174300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240613 | 174200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240613 | 174100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240613 | 174000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240613 | 173900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240613 | 173800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240613 | 173700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240613 | 173600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240613 | 173500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240613 | 173400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240613 | 173300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240613 | 173200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240613 | 173100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240613 | 173000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 153 | 20240613 | 172900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240613 | 172800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240613 | 172700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240613 | 172600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240613 | 172500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240613 | 172400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240613 | 172300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240613 | 172200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240613 | 172100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240613 | 172000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240613 | 171900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240613 | 171800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240613 | 171700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240613 | 171600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240613 | 171500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240613 | 171400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240613 | 171300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240613 | 171200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240613 | 171100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240613 | 171000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240613 | 170900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240613 | 170800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240613 | 170700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240613 | 170600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240613 | 170500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240613 | 170400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240613 | 170300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240613 | 170200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240613 | 170100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240613 | 170000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 183 | 20240613 | 165900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240613 | 165800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240613 | 165700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240613 | 165600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240613 | 165500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240613 | 165400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240613 | 165300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240613 | 165200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240613 | 165100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240613 | 165000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240613 | 164900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240613 | 164800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240613 | 164700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240613 | 164600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240613 | 164500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240613 | 164400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240613 | 164300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240613 | 164200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240613 | 164100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240613 | 164000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240613 | 163900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240613 | 163800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240613 | 163700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240613 | 163600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240613 | 163500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240613 | 163400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240613 | 163300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240613 | 163200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240613 | 163100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240613 | 163000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 213 | 20240613 | 162900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240613 | 162800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240613 | 162700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240613 | 162600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240613 | 162500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240613 | 162400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240613 | 162300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240613 | 162200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240613 | 162100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240613 | 162000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240613 | 161900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240613 | 161800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240613 | 161700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240613 | 161600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240613 | 161500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20240613 | 161400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20240613 | 161300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20240613 | 161200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20240613 | 161100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20240613 | 161000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20240613 | 160900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20240613 | 160800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20240613 | 160700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20240613 | 160600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20240613 | 160500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20240613 | 160400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20240613 | 160300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20240613 | 160200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20240613 | 160100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20240613 | 160000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 8980 |
| 243 | 20240613 | 155900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20240613 | 155800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20240613 | 155700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20240613 | 155600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20240613 | 155500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20240613 | 155400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20240613 | 155300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20240613 | 155200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20240613 | 155100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20240613 | 155000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20240613 | 154900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20240613 | 154800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20240613 | 154700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20240613 | 154600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 257 | 20240613 | 154500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 258 | 20240613 | 154400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 259 | 20240613 | 154300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 260 | 20240613 | 154200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 261 | 20240613 | 154100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 262 | 20240613 | 154000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 263 | 20240613 | 153900 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 264 | 20240613 | 153800 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 265 | 20240613 | 153700 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 266 | 20240613 | 153600 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 267 | 20240613 | 153500 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 268 | 20240613 | 153400 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 269 | 20240613 | 153300 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 270 | 20240613 | 153200 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 271 | 20240613 | 153100 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 272 | 20240613 | 153000 | 6906255200 | 33200 | 33200 | 33200 | 33200 | 17960 |
| 273 | 20240613 | 152900 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 274 | 20240613 | 152800 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 275 | 20240613 | 152700 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 276 | 20240613 | 152600 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 277 | 20240613 | 152500 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 278 | 20240613 | 152400 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 279 | 20240613 | 152300 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 280 | 20240613 | 152200 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 281 | 20240613 | 152100 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 282 | 20240613 | 152000 | 6608119200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 283 | 20240613 | 151900 | 6608119200 | 32900 | 32950 | 33000 | 32850 | 442 |
| 284 | 20240613 | 151800 | 6593588100 | 32950 | 33000 | 33000 | 32950 | 148 |
| 285 | 20240613 | 151700 | 6588705900 | 33000 | 32950 | 33000 | 32950 | 393 |
| 286 | 20240613 | 151600 | 6575756350 | 32950 | 32900 | 32950 | 32900 | 3 |
| 287 | 20240613 | 151500 | 6575657600 | 32900 | 32950 | 33050 | 32800 | 867 |
| 288 | 20240613 | 151400 | 6547140600 | 33050 | 32950 | 33050 | 32900 | 859 |
| 289 | 20240613 | 151300 | 6518823350 | 33000 | 33050 | 33050 | 32850 | 1501 |
| 290 | 20240613 | 151200 | 6469365050 | 33050 | 33000 | 33050 | 32950 | 916 |
| 291 | 20240613 | 151100 | 6439134000 | 33000 | 32950 | 33000 | 32900 | 410 |
| 292 | 20240613 | 151000 | 6425613000 | 32950 | 33000 | 33000 | 32950 | 425 |
| 293 | 20240613 | 150900 | 6411598050 | 33050 | 33050 | 33050 | 32900 | 303 |
| 294 | 20240613 | 150800 | 6401591700 | 33050 | 33050 | 33050 | 32900 | 329 |
| 295 | 20240613 | 150700 | 6390725100 | 33100 | 33100 | 33100 | 32850 | 257 |
| 296 | 20240613 | 150600 | 6382226300 | 33100 | 32900 | 33100 | 32800 | 603 |
| 297 | 20240613 | 150500 | 6362353200 | 32900 | 33050 | 33050 | 32900 | 500 |
| 298 | 20240613 | 150400 | 6345866900 | 33100 | 33050 | 33100 | 33000 | 475 |
| 299 | 20240613 | 150300 | 6330163500 | 33050 | 33100 | 33100 | 33000 | 437 |
| 300 | 20240613 | 150200 | 6315724850 | 33100 | 32950 | 33100 | 32800 | 13698 |
| 301 | 20240613 | 150100 | 5863656300 | 32950 | 32950 | 32950 | 32800 | 815 |
| 302 | 20240613 | 150000 | 5836807700 | 32950 | 32850 | 32950 | 32850 | 1010 |
| 303 | 20240613 | 145900 | 5803597000 | 32850 | 32850 | 32900 | 32700 | 233 |
| 304 | 20240613 | 145800 | 5795935800 | 32650 | 32900 | 32900 | 32600 | 440 |
| 305 | 20240613 | 145700 | 5781526200 | 32900 | 32900 | 32900 | 32850 | 98 |
| 306 | 20240613 | 145600 | 5778303350 | 32900 | 32900 | 32900 | 32750 | 358 |
| 307 | 20240613 | 145500 | 5766531050 | 32900 | 32900 | 32950 | 32800 | 267 |
| 308 | 20240613 | 145400 | 5757751950 | 32950 | 32950 | 32950 | 32850 | 175 |
| 309 | 20240613 | 145300 | 5751991950 | 32900 | 32950 | 32950 | 32900 | 218 |
| 310 | 20240613 | 145200 | 5744812600 | 32950 | 32900 | 32950 | 32850 | 316 |
| 311 | 20240613 | 145100 | 5734410550 | 32900 | 32900 | 32900 | 32800 | 293 |
| 312 | 20240613 | 145000 | 5724772550 | 32800 | 32800 | 32900 | 32800 | 90 |
| 313 | 20240613 | 144900 | 5721812400 | 32800 | 32950 | 32950 | 32800 | 354 |
| 314 | 20240613 | 144800 | 5710169800 | 32950 | 32900 | 32950 | 32900 | 127 |
| 315 | 20240613 | 144700 | 5705990850 | 32900 | 32950 | 32950 | 32900 | 245 |
| 316 | 20240613 | 144600 | 5697924450 | 32950 | 33000 | 33000 | 32500 | 708 |
| 317 | 20240613 | 144500 | 5674632600 | 32950 | 32950 | 32950 | 32900 | 1060 |
| 318 | 20240613 | 144400 | 5639706550 | 32950 | 32950 | 32950 | 32900 | 1945 |
| 319 | 20240613 | 144300 | 5575658600 | 32950 | 32950 | 32950 | 32900 | 85 |
| 320 | 20240613 | 144200 | 5572857900 | 32950 | 32950 | 32950 | 32900 | 1302 |
| 321 | 20240613 | 144100 | 5529958500 | 32900 | 32950 | 32950 | 32900 | 921 |
| 322 | 20240613 | 144000 | 5499627650 | 32900 | 32850 | 32950 | 32850 | 955 |
| 323 | 20240613 | 143900 | 5468197200 | 32850 | 32850 | 32900 | 32850 | 833 |
| 324 | 20240613 | 143800 | 5440794850 | 32900 | 32900 | 32900 | 32850 | 177 |
| 325 | 20240613 | 143700 | 5434974050 | 32900 | 32900 | 32900 | 32900 | 75 |
| 326 | 20240613 | 143600 | 5432506550 | 32900 | 32900 | 32900 | 32900 | 259 |
| 327 | 20240613 | 143500 | 5423985450 | 32900 | 32850 | 32900 | 32800 | 199 |
| 328 | 20240613 | 143400 | 5417446600 | 32900 | 32800 | 32900 | 32800 | 142 |
| 329 | 20240613 | 143300 | 5412782500 | 32800 | 32750 | 32900 | 32700 | 3204 |
| 330 | 20240613 | 143200 | 5307535900 | 32850 | 32850 | 32850 | 32800 | 242 |
| 331 | 20240613 | 143100 | 5299591550 | 32850 | 32850 | 32850 | 32750 | 79 |
| 332 | 20240613 | 143000 | 5297000150 | 32700 | 32700 | 32700 | 32600 | 394 |
| 333 | 20240613 | 142900 | 5284129200 | 32750 | 32850 | 32850 | 32750 | 405 |
| 334 | 20240613 | 142800 | 5270842650 | 32850 | 32750 | 32850 | 32750 | 454 |
| 335 | 20240613 | 142700 | 5255943850 | 32850 | 32800 | 32850 | 32800 | 408 |
| 336 | 20240613 | 142600 | 5242555350 | 32800 | 32800 | 32800 | 32650 | 49 |
| 337 | 20240613 | 142500 | 5240949000 | 32600 | 32850 | 32850 | 32500 | 1077 |
| 338 | 20240613 | 142400 | 5205769300 | 32800 | 32800 | 32800 | 32700 | 479 |
| 339 | 20240613 | 142300 | 5190060700 | 32800 | 32750 | 32800 | 32750 | 297 |
| 340 | 20240613 | 142200 | 5180332250 | 32750 | 32750 | 32750 | 32650 | 256 |
| 341 | 20240613 | 142100 | 5171952700 | 32800 | 32750 | 32800 | 32750 | 25 |
| 342 | 20240613 | 142000 | 5171133650 | 32750 | 32700 | 32800 | 32650 | 392 |
| 343 | 20240613 | 141900 | 5158302050 | 32700 | 32700 | 32700 | 32650 | 38 |
| 344 | 20240613 | 141800 | 5157060650 | 32850 | 32750 | 32850 | 32700 | 1088 |
| 345 | 20240613 | 141700 | 5121421500 | 32750 | 32800 | 32800 | 32750 | 51 |
| 346 | 20240613 | 141600 | 5119748800 | 32800 | 32800 | 32800 | 32750 | 58 |
| 347 | 20240613 | 141500 | 5117846500 | 32800 | 32800 | 32800 | 32750 | 273 |
| 348 | 20240613 | 141400 | 5108896950 | 32750 | 32800 | 32800 | 32750 | 23 |
| 349 | 20240613 | 141300 | 5108143050 | 32750 | 32800 | 32800 | 32750 | 149 |
| 350 | 20240613 | 141200 | 5103255950 | 32800 | 32700 | 32800 | 32700 | 221 |
| 351 | 20240613 | 141100 | 5096014400 | 32700 | 32750 | 32750 | 32700 | 363 |
| 352 | 20240613 | 141000 | 5084126250 | 32800 | 32800 | 32800 | 32750 | 835 |
| 353 | 20240613 | 140900 | 5056746150 | 32800 | 32800 | 32800 | 32750 | 113 |
| 354 | 20240613 | 140800 | 5053042800 | 32800 | 32800 | 32800 | 32750 | 141 |
| 355 | 20240613 | 140700 | 5048418050 | 32800 | 32800 | 32800 | 32750 | 105 |
| 356 | 20240613 | 140600 | 5044974700 | 32800 | 32800 | 32800 | 32800 | 38 |
| 357 | 20240613 | 140500 | 5043728300 | 32800 | 32850 | 32850 | 32800 | 888 |
| 358 | 20240613 | 140400 | 5014599350 | 32850 | 32850 | 32850 | 32800 | 204 |
| 359 | 20240613 | 140300 | 5007898000 | 32800 | 32800 | 32800 | 32800 | 977 |
| 360 | 20240613 | 140200 | 4975852400 | 32800 | 32800 | 32800 | 32750 | 40 |
| 361 | 20240613 | 140100 | 4974540500 | 32750 | 32750 | 32750 | 32700 | 841 |
| 362 | 20240613 | 140000 | 4947000200 | 32750 | 32750 | 32750 | 32700 | 36 |
| 363 | 20240613 | 135900 | 4945821500 | 32750 | 32700 | 32750 | 32700 | 497 |
| 364 | 20240613 | 135800 | 4929563650 | 32650 | 32700 | 32700 | 32650 | 332 |
| 365 | 20240613 | 135700 | 4918710250 | 32700 | 32650 | 32700 | 32650 | 18 |
| 366 | 20240613 | 135600 | 4918121750 | 32650 | 32650 | 32700 | 32650 | 392 |
| 367 | 20240613 | 135500 | 4905306850 | 32650 | 32650 | 32700 | 32650 | 42 |
| 368 | 20240613 | 135400 | 4903933650 | 32650 | 32700 | 32700 | 32650 | 148 |
| 369 | 20240613 | 135300 | 4899094100 | 32700 | 32700 | 32700 | 32650 | 351 |
| 370 | 20240613 | 135200 | 4887632500 | 32700 | 32700 | 32700 | 32650 | 51 |
| 371 | 20240613 | 135100 | 4885966100 | 32700 | 32700 | 32700 | 32600 | 196 |
| 372 | 20240613 | 135000 | 4879558900 | 32600 | 32650 | 32700 | 32600 | 106 |
| 373 | 20240613 | 134900 | 4876097250 | 32650 | 32650 | 32650 | 32600 | 354 |
| 374 | 20240613 | 134800 | 4864541050 | 32650 | 32650 | 32650 | 32600 | 122 |
| 375 | 20240613 | 134700 | 4860557800 | 32650 | 32600 | 32650 | 32600 | 100 |
| 376 | 20240613 | 134600 | 4857294150 | 32600 | 32600 | 32650 | 32600 | 325 |
| 377 | 20240613 | 134500 | 4846698350 | 32600 | 32650 | 32650 | 32600 | 198 |
| 378 | 20240613 | 134400 | 4840241500 | 32650 | 32600 | 32650 | 32550 | 215 |
| 379 | 20240613 | 134300 | 4833230050 | 32600 | 32650 | 32650 | 32600 | 168 |
| 380 | 20240613 | 134200 | 4827752400 | 32550 | 32550 | 32600 | 32550 | 99 |
| 381 | 20240613 | 134100 | 4824526350 | 32600 | 32600 | 32650 | 32550 | 236 |
| 382 | 20240613 | 134000 | 4816828150 | 32600 | 32600 | 32600 | 32550 | 588 |
| 383 | 20240613 | 133900 | 4797663300 | 32600 | 32600 | 32600 | 32600 | 120 |
| 384 | 20240613 | 133800 | 4793751300 | 32600 | 32600 | 32600 | 32550 | 409 |
| 385 | 20240613 | 133700 | 4780419700 | 32600 | 32600 | 32650 | 32550 | 363 |
| 386 | 20240613 | 133600 | 4768587800 | 32600 | 32600 | 32600 | 32550 | 365 |
| 387 | 20240613 | 133500 | 4756690700 | 32600 | 32600 | 32600 | 32550 | 351 |
| 388 | 20240613 | 133400 | 4745248650 | 32600 | 32550 | 32600 | 32550 | 187 |
| 389 | 20240613 | 133300 | 4739156350 | 32600 | 32550 | 32600 | 32550 | 104 |
| 390 | 20240613 | 133200 | 4735768050 | 32600 | 32600 | 32600 | 32600 | 329 |
| 391 | 20240613 | 133100 | 4725042650 | 32550 | 32600 | 32600 | 32550 | 181 |
| 392 | 20240613 | 133000 | 4719142200 | 32600 | 32600 | 32600 | 32600 | 62 |
| 393 | 20240613 | 132900 | 4717121000 | 32600 | 32650 | 32650 | 32550 | 385 |
| 394 | 20240613 | 132800 | 4704575600 | 32650 | 32650 | 32650 | 32650 | 105 |
| 395 | 20240613 | 132700 | 4701147350 | 32650 | 32600 | 32650 | 32600 | 381 |
| 396 | 20240613 | 132600 | 4688723950 | 32600 | 32600 | 32600 | 32600 | 67 |
| 397 | 20240613 | 132500 | 4686539750 | 32600 | 32550 | 32600 | 32550 | 177 |
| 398 | 20240613 | 132400 | 4680776050 | 32550 | 32600 | 32600 | 32550 | 191 |
| 399 | 20240613 | 132300 | 4674558950 | 32600 | 32550 | 32600 | 32550 | 189 |
| 400 | 20240613 | 132200 | 4668405700 | 32550 | 32600 | 32600 | 32550 | 85 |
| 401 | 20240613 | 132100 | 4665634750 | 32550 | 32600 | 32650 | 32550 | 236 |
| 402 | 20240613 | 132000 | 4657943950 | 32600 | 32700 | 32750 | 32600 | 682 |
| 403 | 20240613 | 131900 | 4635665250 | 32700 | 32650 | 32700 | 32650 | 103 |
| 404 | 20240613 | 131800 | 4632298500 | 32700 | 32700 | 32700 | 32650 | 86 |
| 405 | 20240613 | 131700 | 4629486850 | 32700 | 32700 | 32700 | 32650 | 239 |
| 406 | 20240613 | 131600 | 4621674700 | 32650 | 32750 | 32750 | 32650 | 231 |
| 407 | 20240613 | 131500 | 4614115750 | 32700 | 32700 | 32750 | 32650 | 155 |
| 408 | 20240613 | 131400 | 4609047750 | 32700 | 32750 | 32750 | 32700 | 243 |
| 409 | 20240613 | 131300 | 4601099500 | 32700 | 32700 | 32750 | 32650 | 411 |
| 410 | 20240613 | 131200 | 4587654650 | 32700 | 32750 | 32800 | 32700 | 274 |
| 411 | 20240613 | 131100 | 4578681350 | 32800 | 32700 | 32800 | 32700 | 68 |
| 412 | 20240613 | 131000 | 4576452550 | 32700 | 32750 | 32800 | 32700 | 637 |
| 413 | 20240613 | 130900 | 4555586350 | 32800 | 32800 | 32800 | 32750 | 138 |
| 414 | 20240613 | 130800 | 4551060000 | 32800 | 32800 | 32800 | 32750 | 117 |
| 415 | 20240613 | 130700 | 4547222900 | 32800 | 32800 | 32800 | 32800 | 35 |
| 416 | 20240613 | 130600 | 4546074900 | 32750 | 32700 | 32800 | 32700 | 430 |
| 417 | 20240613 | 130500 | 4531993750 | 32700 | 32650 | 32700 | 32650 | 121 |
| 418 | 20240613 | 130400 | 4528037100 | 32650 | 32750 | 32800 | 32650 | 336 |
| 419 | 20240613 | 130300 | 4517034050 | 32750 | 32800 | 32800 | 32750 | 366 |
| 420 | 20240613 | 130200 | 4505029300 | 32800 | 32750 | 32800 | 32750 | 77 |
| 421 | 20240613 | 130100 | 4502507100 | 32850 | 32750 | 32850 | 32700 | 493 |
| 422 | 20240613 | 130000 | 4486345350 | 32700 | 32700 | 32800 | 32700 | 393 |
| 423 | 20240613 | 125900 | 4473465000 | 32750 | 32650 | 32750 | 32650 | 88 |
| 424 | 20240613 | 125800 | 4470584000 | 32650 | 32700 | 32750 | 32650 | 231 |
| 425 | 20240613 | 125700 | 4463026850 | 32750 | 32750 | 32750 | 32700 | 210 |
| 426 | 20240613 | 125600 | 4456149400 | 32800 | 32800 | 32800 | 32700 | 211 |
| 427 | 20240613 | 125500 | 4449232600 | 32800 | 32800 | 32800 | 32800 | 36 |
| 428 | 20240613 | 125400 | 4448051800 | 32800 | 32800 | 32800 | 32800 | 26 |
| 429 | 20240613 | 125300 | 4447199000 | 32800 | 32800 | 32800 | 32700 | 449 |
| 430 | 20240613 | 125200 | 4432492700 | 32750 | 32800 | 32800 | 32700 | 170 |
| 431 | 20240613 | 125100 | 4426922800 | 32700 | 32750 | 32800 | 32700 | 228 |
| 432 | 20240613 | 125000 | 4419450200 | 32800 | 32750 | 32800 | 32750 | 13 |
| 433 | 20240613 | 124900 | 4419023850 | 32750 | 32750 | 32850 | 32750 | 274 |
| 434 | 20240613 | 124800 | 4410036750 | 32850 | 32800 | 32850 | 32800 | 93 |
| 435 | 20240613 | 124700 | 4406982300 | 32850 | 32750 | 32850 | 32750 | 197 |
| 436 | 20240613 | 124600 | 4400524650 | 32750 | 32750 | 32800 | 32750 | 459 |
| 437 | 20240613 | 124500 | 4385477400 | 32750 | 32700 | 32800 | 32700 | 369 |
| 438 | 20240613 | 124400 | 4373397000 | 32700 | 32700 | 32700 | 32650 | 196 |
| 439 | 20240613 | 124300 | 4366987850 | 32700 | 32700 | 32700 | 32700 | 21 |
| 440 | 20240613 | 124200 | 4366301150 | 32600 | 32650 | 32700 | 32600 | 181 |
| 441 | 20240613 | 124100 | 4360394150 | 32600 | 32650 | 32700 | 32600 | 147 |
| 442 | 20240613 | 124000 | 4355594050 | 32650 | 32700 | 32700 | 32650 | 18 |
| 443 | 20240613 | 123900 | 4355005500 | 32700 | 32800 | 32800 | 32700 | 213 |
| 444 | 20240613 | 123800 | 4348029100 | 32750 | 32750 | 32800 | 32700 | 189 |
| 445 | 20240613 | 123700 | 4341838700 | 32750 | 32750 | 32750 | 32750 | 86 |
| 446 | 20240613 | 123600 | 4339022200 | 32750 | 32750 | 32750 | 32750 | 129 |
| 447 | 20240613 | 123500 | 4334797450 | 32750 | 32700 | 32750 | 32700 | 174 |
| 448 | 20240613 | 123400 | 4329107600 | 32700 | 32650 | 32700 | 32650 | 708 |
| 449 | 20240613 | 123300 | 4305960500 | 32550 | 32500 | 32700 | 32500 | 49 |
| 450 | 20240613 | 123200 | 4304360750 | 32500 | 32650 | 32700 | 32500 | 2176 |
| 451 | 20240613 | 123100 | 4233507000 | 32650 | 32650 | 32700 | 32650 | 437 |
| 452 | 20240613 | 123000 | 4219236550 | 32700 | 32750 | 32750 | 32700 | 187 |
| 453 | 20240613 | 122900 | 4213117350 | 32750 | 32750 | 32750 | 32700 | 182 |
| 454 | 20240613 | 122800 | 4207158350 | 32800 | 32750 | 32800 | 32700 | 49 |
| 455 | 20240613 | 122700 | 4205553450 | 32750 | 32800 | 32800 | 32750 | 210 |
| 456 | 20240613 | 122600 | 4198669100 | 32700 | 32750 | 32750 | 32700 | 124 |
| 457 | 20240613 | 122500 | 4194608200 | 32700 | 32700 | 32750 | 32700 | 50 |
| 458 | 20240613 | 122400 | 4192971150 | 32750 | 32750 | 32750 | 32750 | 112 |
| 459 | 20240613 | 122300 | 4189303150 | 32750 | 32750 | 32750 | 32700 | 85 |
| 460 | 20240613 | 122200 | 4186519500 | 32750 | 32700 | 32750 | 32700 | 143 |
| 461 | 20240613 | 122100 | 4181836650 | 32700 | 32750 | 32750 | 32700 | 137 |
| 462 | 20240613 | 122000 | 4177349950 | 32800 | 32750 | 32800 | 32750 | 135 |
| 463 | 20240613 | 121900 | 4172923250 | 32750 | 32750 | 32750 | 32700 | 248 |
| 464 | 20240613 | 121800 | 4164802250 | 32700 | 32700 | 32750 | 32700 | 223 |
| 465 | 20240613 | 121700 | 4157503850 | 32700 | 32750 | 32750 | 32700 | 86 |
| 466 | 20240613 | 121600 | 4154689550 | 32750 | 32650 | 32750 | 32650 | 968 |
| 467 | 20240613 | 121500 | 4123075700 | 32650 | 32650 | 32650 | 32600 | 419 |
| 468 | 20240613 | 121400 | 4109408200 | 32650 | 32600 | 32650 | 32600 | 737 |
| 469 | 20240613 | 121300 | 4085379300 | 32600 | 32650 | 32650 | 32600 | 92 |
| 470 | 20240613 | 121200 | 4082377850 | 32650 | 32750 | 32750 | 32600 | 2140 |
| 471 | 20240613 | 121100 | 4012543750 | 32750 | 32750 | 32800 | 32750 | 95 |
| 472 | 20240613 | 121000 | 4009430450 | 32750 | 32750 | 32750 | 32700 | 116 |
| 473 | 20240613 | 120900 | 4005631500 | 32750 | 32750 | 32750 | 32700 | 638 |
| 474 | 20240613 | 120800 | 3984762000 | 32700 | 32800 | 32800 | 32700 | 550 |
| 475 | 20240613 | 120700 | 3966742650 | 32800 | 32800 | 32800 | 32800 | 52 |
| 476 | 20240613 | 120600 | 3965037050 | 32750 | 32800 | 32800 | 32750 | 90 |
| 477 | 20240613 | 120500 | 3962087750 | 32800 | 32800 | 32800 | 32800 | 206 |
| 478 | 20240613 | 120400 | 3955330950 | 32800 | 32800 | 32800 | 32800 | 148 |
| 479 | 20240613 | 120300 | 3950476550 | 32750 | 32800 | 32800 | 32750 | 346 |
| 480 | 20240613 | 120200 | 3939127800 | 32800 | 32750 | 32800 | 32700 | 103 |
| 481 | 20240613 | 120100 | 3935753600 | 32800 | 32800 | 32900 | 32750 | 898 |
| 482 | 20240613 | 120000 | 3906249150 | 32800 | 32700 | 32800 | 32700 | 32 |
| 483 | 20240613 | 115900 | 3905201100 | 32800 | 32800 | 32850 | 32600 | 2156 |
| 484 | 20240613 | 115800 | 3834829000 | 32800 | 32750 | 32800 | 32750 | 1007 |
| 485 | 20240613 | 115700 | 3801804750 | 32800 | 32800 | 32850 | 32700 | 747 |
| 486 | 20240613 | 115600 | 3777337450 | 32850 | 32800 | 32850 | 32800 | 192 |
| 487 | 20240613 | 115500 | 3771030350 | 32850 | 32900 | 32900 | 32700 | 121 |
| 488 | 20240613 | 115400 | 3767056700 | 32900 | 32900 | 32950 | 32850 | 1317 |
| 489 | 20240613 | 115300 | 3723725400 | 32950 | 32950 | 32950 | 32800 | 2224 |
| 490 | 20240613 | 115200 | 3650717200 | 32950 | 32850 | 32950 | 32850 | 2359 |
| 491 | 20240613 | 115100 | 3573020450 | 32900 | 32850 | 32900 | 32850 | 1507 |
| 492 | 20240613 | 115000 | 3523460650 | 32850 | 32800 | 32850 | 32800 | 1949 |
| 493 | 20240613 | 114900 | 3459486300 | 32800 | 32650 | 32800 | 32650 | 850 |
| 494 | 20240613 | 114800 | 3431656750 | 32750 | 32700 | 32750 | 32650 | 502 |
| 495 | 20240613 | 114700 | 3415240750 | 32700 | 32650 | 32700 | 32650 | 66 |
| 496 | 20240613 | 114600 | 3413082600 | 32700 | 32700 | 32700 | 32700 | 221 |
| 497 | 20240613 | 114500 | 3405855900 | 32700 | 32550 | 32700 | 32450 | 3425 |
| 498 | 20240613 | 114400 | 3294234050 | 32550 | 32550 | 32600 | 32500 | 218 |
| 499 | 20240613 | 114300 | 3287136200 | 32550 | 32600 | 32600 | 32500 | 547 |
| 500 | 20240613 | 114200 | 3269351750 | 32550 | 32500 | 32600 | 32500 | 322 |
| 501 | 20240613 | 114100 | 3258870500 | 32500 | 32500 | 32550 | 32500 | 64 |
| 502 | 20240613 | 114000 | 3256787500 | 32550 | 32550 | 32550 | 32550 | 124 |
| 503 | 20240613 | 113900 | 3252751300 | 32550 | 32500 | 32550 | 32500 | 414 |
| 504 | 20240613 | 113800 | 3239277900 | 32550 | 32550 | 32550 | 32450 | 300 |
| 505 | 20240613 | 113700 | 3229529650 | 32550 | 32600 | 32600 | 32550 | 442 |
| 506 | 20240613 | 113600 | 3215136250 | 32600 | 32550 | 32600 | 32500 | 876 |
| 507 | 20240613 | 113500 | 3186618400 | 32550 | 32500 | 32550 | 32500 | 60 |
| 508 | 20240613 | 113400 | 3184665450 | 32500 | 32550 | 32550 | 32500 | 118 |
| 509 | 20240613 | 113300 | 3180824600 | 32550 | 32500 | 32550 | 32500 | 94 |
| 510 | 20240613 | 113200 | 3177766450 | 32550 | 32600 | 32600 | 32500 | 423 |
| 511 | 20240613 | 113100 | 3163997050 | 32550 | 32600 | 32600 | 32550 | 36 |
| 512 | 20240613 | 113000 | 3162824100 | 32600 | 32550 | 32600 | 32550 | 166 |
| 513 | 20240613 | 112900 | 3157418900 | 32550 | 32550 | 32550 | 32550 | 87 |
| 514 | 20240613 | 112800 | 3154587050 | 32550 | 32550 | 32550 | 32500 | 328 |
| 515 | 20240613 | 112700 | 3143920300 | 32550 | 32550 | 32550 | 32550 | 130 |
| 516 | 20240613 | 112600 | 3139688800 | 32550 | 32500 | 32550 | 32450 | 645 |
| 517 | 20240613 | 112500 | 3118725600 | 32500 | 32450 | 32500 | 32450 | 191 |
| 518 | 20240613 | 112400 | 3112525700 | 32500 | 32500 | 32500 | 32450 | 215 |
| 519 | 20240613 | 112300 | 3105541250 | 32500 | 32450 | 32500 | 32450 | 103 |
| 520 | 20240613 | 112200 | 3102195500 | 32500 | 32450 | 32500 | 32450 | 110 |
| 521 | 20240613 | 112100 | 3098621250 | 32450 | 32500 | 32500 | 32450 | 77 |
| 522 | 20240613 | 112000 | 3096119100 | 32500 | 32450 | 32500 | 32450 | 190 |
| 523 | 20240613 | 111900 | 3089953150 | 32450 | 32400 | 32450 | 32400 | 108 |
| 524 | 20240613 | 111800 | 3086452400 | 32450 | 32450 | 32450 | 32400 | 101 |
| 525 | 20240613 | 111700 | 3083177250 | 32450 | 32450 | 32450 | 32450 | 10 |
| 526 | 20240613 | 111600 | 3082852750 | 32450 | 32450 | 32450 | 32450 | 131 |
| 527 | 20240613 | 111500 | 3078601800 | 32450 | 32400 | 32450 | 32400 | 26 |
| 528 | 20240613 | 111400 | 3077758250 | 32450 | 32450 | 32450 | 32350 | 257 |
| 529 | 20240613 | 111300 | 3069420100 | 32350 | 32400 | 32450 | 32350 | 315 |
| 530 | 20240613 | 111200 | 3059226350 | 32400 | 32350 | 32400 | 32350 | 25 |
| 531 | 20240613 | 111100 | 3058416600 | 32400 | 32400 | 32400 | 32400 | 29 |
| 532 | 20240613 | 111000 | 3057477000 | 32400 | 32400 | 32400 | 32350 | 317 |
| 533 | 20240613 | 110900 | 3047221250 | 32350 | 32350 | 32400 | 32350 | 282 |
| 534 | 20240613 | 110800 | 3038094550 | 32350 | 32400 | 32400 | 32350 | 39 |
| 535 | 20240613 | 110700 | 3036831450 | 32400 | 32400 | 32400 | 32350 | 38 |
| 536 | 20240613 | 110600 | 3035600950 | 32350 | 32300 | 32350 | 32300 | 668 |
| 537 | 20240613 | 110500 | 3014003350 | 32350 | 32300 | 32350 | 32300 | 162 |
| 538 | 20240613 | 110400 | 3008769250 | 32300 | 32300 | 32350 | 32300 | 111 |
| 539 | 20240613 | 110300 | 3005183250 | 32350 | 32300 | 32350 | 32300 | 105 |
| 540 | 20240613 | 110200 | 3001790200 | 32300 | 32300 | 32350 | 32300 | 224 |
| 541 | 20240613 | 110100 | 2994553500 | 32300 | 32300 | 32300 | 32250 | 157 |
| 542 | 20240613 | 110000 | 2989482550 | 32300 | 32300 | 32350 | 32250 | 531 |
| 543 | 20240613 | 105900 | 2972330700 | 32300 | 32350 | 32350 | 32300 | 31 |
| 544 | 20240613 | 105800 | 2971327900 | 32450 | 32400 | 32450 | 32400 | 79 |
| 545 | 20240613 | 105700 | 2968767500 | 32400 | 32300 | 32400 | 32250 | 86 |
| 546 | 20240613 | 105600 | 2965990100 | 32300 | 32350 | 32350 | 32300 | 250 |
| 547 | 20240613 | 105500 | 2957913600 | 32350 | 32500 | 32500 | 32300 | 267 |
| 548 | 20240613 | 105400 | 2949266900 | 32500 | 32500 | 32550 | 32350 | 2147 |
| 549 | 20240613 | 105300 | 2879621650 | 32450 | 32550 | 32600 | 32450 | 238 |
| 550 | 20240613 | 105200 | 2871881100 | 32550 | 32600 | 32600 | 32550 | 495 |
| 551 | 20240613 | 105100 | 2855749150 | 32600 | 32350 | 32600 | 32350 | 1492 |
| 552 | 20240613 | 105000 | 2807271800 | 32350 | 32400 | 32400 | 32250 | 693 |
| 553 | 20240613 | 104900 | 2784838000 | 32450 | 32450 | 32450 | 32400 | 146 |
| 554 | 20240613 | 104800 | 2780104250 | 32450 | 32500 | 32500 | 32250 | 230 |
| 555 | 20240613 | 104700 | 2772650350 | 32500 | 32550 | 32550 | 32450 | 139 |
| 556 | 20240613 | 104600 | 2768128800 | 32600 | 32500 | 32600 | 32500 | 1310 |
| 557 | 20240613 | 104500 | 2725452400 | 32450 | 32500 | 32500 | 32450 | 387 |
| 558 | 20240613 | 104400 | 2712881100 | 32500 | 32450 | 32500 | 32450 | 264 |
| 559 | 20240613 | 104300 | 2704302800 | 32500 | 32500 | 32500 | 32450 | 12 |
| 560 | 20240613 | 104200 | 2703913250 | 32500 | 32500 | 32550 | 32500 | 123 |
| 561 | 20240613 | 104100 | 2699914850 | 32550 | 32500 | 32550 | 32450 | 1367 |
| 562 | 20240613 | 104000 | 2655488900 | 32500 | 32250 | 32500 | 32150 | 8961 |
| 563 | 20240613 | 103900 | 2365366650 | 32250 | 32250 | 32250 | 32250 | 3 |
| 564 | 20240613 | 103800 | 2365269900 | 32250 | 32250 | 32250 | 32150 | 1419 |
| 565 | 20240613 | 103700 | 2319563300 | 32250 | 32300 | 32300 | 32200 | 32 |
| 566 | 20240613 | 103600 | 2318530800 | 32300 | 32300 | 32300 | 32300 | 5 |
| 567 | 20240613 | 103500 | 2318369300 | 32300 | 32300 | 32300 | 32250 | 122 |
| 568 | 20240613 | 103400 | 2314433750 | 32300 | 32300 | 32300 | 32300 | 3 |
| 569 | 20240613 | 103300 | 2314336850 | 32250 | 32300 | 32300 | 32250 | 167 |
| 570 | 20240613 | 103200 | 2308945350 | 32300 | 32300 | 32350 | 32300 | 151 |
| 571 | 20240613 | 103100 | 2304066400 | 32300 | 32250 | 32300 | 32250 | 292 |
| 572 | 20240613 | 103000 | 2294637100 | 32250 | 32300 | 32300 | 32250 | 105 |
| 573 | 20240613 | 102900 | 2291250250 | 32300 | 32300 | 32300 | 32300 | 127 |
| 574 | 20240613 | 102800 | 2287148150 | 32300 | 32300 | 32300 | 32250 | 62 |
| 575 | 20240613 | 102700 | 2285145850 | 32300 | 32300 | 32300 | 32250 | 24 |
| 576 | 20240613 | 102600 | 2284370700 | 32300 | 32300 | 32350 | 32300 | 444 |
| 577 | 20240613 | 102500 | 2270027650 | 32300 | 32300 | 32350 | 32300 | 160 |
| 578 | 20240613 | 102400 | 2264859250 | 32300 | 32300 | 32350 | 32300 | 1833 |
| 579 | 20240613 | 102300 | 2205652450 | 32250 | 32200 | 32250 | 32200 | 745 |
| 580 | 20240613 | 102200 | 2181629950 | 32250 | 32150 | 32250 | 32150 | 2087 |
| 581 | 20240613 | 102100 | 2114362750 | 32150 | 32200 | 32200 | 32150 | 260 |
| 582 | 20240613 | 102000 | 2106001400 | 32200 | 32200 | 32200 | 32150 | 326 |
| 583 | 20240613 | 101900 | 2095509300 | 32200 | 32050 | 32250 | 32050 | 6992 |
| 584 | 20240613 | 101800 | 1870527800 | 32100 | 32100 | 32100 | 31950 | 12 |
| 585 | 20240613 | 101700 | 1870142750 | 32100 | 32150 | 32150 | 32100 | 116 |
| 586 | 20240613 | 101600 | 1866418350 | 32150 | 31900 | 32150 | 31850 | 3433 |
| 587 | 20240613 | 101500 | 1756570300 | 31850 | 31900 | 31900 | 31850 | 35 |
| 588 | 20240613 | 101400 | 1755454400 | 31850 | 31950 | 31950 | 31850 | 293 |
| 589 | 20240613 | 101300 | 1746109900 | 31950 | 32000 | 32000 | 31950 | 101 |
| 590 | 20240613 | 101200 | 1742881950 | 32000 | 32100 | 32100 | 32000 | 549 |
| 591 | 20240613 | 101100 | 1725291900 | 32100 | 32100 | 32100 | 32050 | 236 |
| 592 | 20240613 | 101000 | 1717717800 | 32100 | 32000 | 32100 | 32000 | 302 |
| 593 | 20240613 | 100900 | 1708036400 | 32000 | 32100 | 32100 | 32000 | 51 |
| 594 | 20240613 | 100800 | 1706400950 | 32100 | 32150 | 32200 | 32100 | 1119 |
| 595 | 20240613 | 100700 | 1670455400 | 32250 | 32100 | 32300 | 32050 | 2646 |
| 596 | 20240613 | 100600 | 1585250550 | 32050 | 32050 | 32050 | 32000 | 349 |
| 597 | 20240613 | 100500 | 1574067100 | 32000 | 31850 | 32000 | 31850 | 7713 |
| 598 | 20240613 | 100400 | 1327440450 | 31900 | 31850 | 31900 | 31850 | 2048 |
| 599 | 20240613 | 100300 | 1262209550 | 31900 | 31900 | 31950 | 31850 | 1299 |
| 600 | 20240613 | 100200 | 1220795400 | 31900 | 31900 | 31900 | 31850 | 27 |
| 601 | 20240613 | 100100 | 1219935150 | 31900 | 31900 | 31900 | 31900 | 36 |
| 602 | 20240613 | 100000 | 1218786750 | 31850 | 31850 | 31850 | 31850 | 68 |
| 603 | 20240613 | 095900 | 1216620950 | 31850 | 31850 | 31900 | 31800 | 180 |
| 604 | 20240613 | 095800 | 1210889300 | 31850 | 31900 | 31900 | 31850 | 593 |
| 605 | 20240613 | 095700 | 1191996500 | 31850 | 31850 | 31900 | 31850 | 57 |
| 606 | 20240613 | 095600 | 1190179200 | 31900 | 31750 | 31900 | 31750 | 2686 |
| 607 | 20240613 | 095500 | 1104635000 | 31700 | 31750 | 31750 | 31700 | 310 |
| 608 | 20240613 | 095400 | 1094792900 | 31750 | 31800 | 31800 | 31750 | 72 |
| 609 | 20240613 | 095300 | 1092504700 | 31750 | 31700 | 31800 | 31700 | 207 |
| 610 | 20240613 | 095200 | 1085932400 | 31700 | 31750 | 31750 | 31700 | 214 |
| 611 | 20240613 | 095100 | 1079138900 | 31750 | 31700 | 31750 | 31700 | 277 |
| 612 | 20240613 | 095000 | 1070348450 | 31750 | 31700 | 31750 | 31700 | 93 |
| 613 | 20240613 | 094900 | 1067399500 | 31700 | 31750 | 31850 | 31700 | 70 |
| 614 | 20240613 | 094800 | 1065178200 | 31800 | 31900 | 31950 | 31800 | 969 |
| 615 | 20240613 | 094700 | 1034296050 | 31950 | 31850 | 31950 | 31800 | 1630 |
| 616 | 20240613 | 094600 | 982306600 | 31850 | 31700 | 31850 | 31700 | 2855 |
| 617 | 20240613 | 094500 | 891506650 | 31650 | 31700 | 31700 | 31650 | 162 |
| 618 | 20240613 | 094400 | 886372050 | 31700 | 31700 | 31700 | 31650 | 213 |
| 619 | 20240613 | 094300 | 879629500 | 31700 | 31650 | 31700 | 31650 | 577 |
| 620 | 20240613 | 094200 | 861350200 | 31650 | 31600 | 31700 | 31600 | 682 |
| 621 | 20240613 | 094100 | 839773200 | 31550 | 31600 | 31600 | 31550 | 181 |
| 622 | 20240613 | 094000 | 834054000 | 31550 | 31600 | 31600 | 31550 | 2207 |
| 623 | 20240613 | 093900 | 764384950 | 31550 | 31600 | 31650 | 31550 | 325 |
| 624 | 20240613 | 093800 | 754113250 | 31550 | 31650 | 31650 | 31550 | 337 |
| 625 | 20240613 | 093700 | 743463650 | 31650 | 31600 | 31650 | 31600 | 81 |
| 626 | 20240613 | 093600 | 740903300 | 31600 | 31550 | 31600 | 31550 | 289 |
| 627 | 20240613 | 093500 | 731771750 | 31550 | 31600 | 31600 | 31500 | 337 |
| 628 | 20240613 | 093400 | 721126400 | 31600 | 31500 | 31600 | 31500 | 244 |
| 629 | 20240613 | 093300 | 713433350 | 31500 | 31500 | 31500 | 31500 | 158 |
| 630 | 20240613 | 093200 | 708456350 | 31500 | 31500 | 31550 | 31450 | 144 |
| 631 | 20240613 | 093100 | 703919700 | 31500 | 31600 | 31600 | 31450 | 673 |
| 632 | 20240613 | 093000 | 682682350 | 31650 | 31650 | 31650 | 31600 | 197 |
| 633 | 20240613 | 092900 | 676448900 | 31600 | 31700 | 31700 | 31600 | 340 |
| 634 | 20240613 | 092800 | 665682850 | 31650 | 31600 | 31700 | 31600 | 2393 |
| 635 | 20240613 | 092700 | 589885500 | 31600 | 31250 | 31600 | 31250 | 5458 |
| 636 | 20240613 | 092600 | 418192700 | 31250 | 31250 | 31300 | 31250 | 124 |
| 637 | 20240613 | 092500 | 414316900 | 31200 | 31250 | 31250 | 31200 | 29 |
| 638 | 20240613 | 092400 | 413411050 | 31250 | 31200 | 31250 | 31200 | 10 |
| 639 | 20240613 | 092300 | 413099000 | 31300 | 31150 | 31300 | 31150 | 304 |
| 640 | 20240613 | 092200 | 403605900 | 31150 | 31000 | 31150 | 31000 | 907 |
| 641 | 20240613 | 092100 | 375374000 | 31050 | 31050 | 31050 | 30950 | 907 |
| 642 | 20240613 | 092000 | 347247350 | 31050 | 31100 | 31100 | 31050 | 16 |
| 643 | 20240613 | 091900 | 346750300 | 31050 | 31050 | 31050 | 31050 | 78 |
| 644 | 20240613 | 091800 | 344328400 | 31050 | 31100 | 31100 | 31000 | 1226 |
| 645 | 20240613 | 091700 | 306253400 | 31200 | 31150 | 31200 | 31100 | 381 |
| 646 | 20240613 | 091600 | 294397800 | 31150 | 31150 | 31200 | 31150 | 795 |
| 647 | 20240613 | 091500 | 269632450 | 31150 | 31150 | 31200 | 31150 | 346 |
| 648 | 20240613 | 091400 | 258850200 | 31150 | 31150 | 31150 | 31100 | 345 |
| 649 | 20240613 | 091300 | 248106650 | 31150 | 31200 | 31200 | 31150 | 442 |
| 650 | 20240613 | 091200 | 234322100 | 31200 | 31200 | 31200 | 31200 | 711 |
| 651 | 20240613 | 091100 | 212138900 | 31200 | 31200 | 31200 | 31150 | 294 |
| 652 | 20240613 | 091000 | 202966500 | 31250 | 31150 | 31250 | 31150 | 147 |
| 653 | 20240613 | 090900 | 198380200 | 31200 | 31250 | 31250 | 31200 | 107 |
| 654 | 20240613 | 090800 | 195041700 | 31250 | 31300 | 31350 | 31250 | 802 |
| 655 | 20240613 | 090700 | 169958200 | 31350 | 31350 | 31350 | 31250 | 383 |
| 656 | 20240613 | 090600 | 157972150 | 31350 | 31400 | 31450 | 31200 | 1983 |
| 657 | 20240613 | 090500 | 95863200 | 31400 | 31150 | 31400 | 31150 | 1257 |
| 658 | 20240613 | 090400 | 56519650 | 31150 | 31100 | 31150 | 31100 | 45 |
| 659 | 20240613 | 090300 | 55118300 | 31150 | 31100 | 31150 | 31100 | 38 |
| 660 | 20240613 | 090200 | 53935950 | 31000 | 31150 | 31150 | 31000 | 890 |
| 661 | 20240613 | 090100 | 26259600 | 31200 | 31150 | 31200 | 31150 | 285 |
| 662 | 20240613 | 090000 | 17373350 | 31150 | 31200 | 31250 | 31100 | 555 |