34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 183100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 226373 |
| 3 | 20240620 | 183000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 4 | 20240620 | 182900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 5 | 20240620 | 182800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 6 | 20240620 | 182700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 7 | 20240620 | 182600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 8 | 20240620 | 182500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 9 | 20240620 | 182400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 10 | 20240620 | 182300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 11 | 20240620 | 182200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 12 | 20240620 | 182100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 13 | 20240620 | 182000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 14 | 20240620 | 181900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 15 | 20240620 | 181800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 16 | 20240620 | 181700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 17 | 20240620 | 181600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 18 | 20240620 | 181500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 19 | 20240620 | 181400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 20 | 20240620 | 181300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 21 | 20240620 | 181200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 22 | 20240620 | 181100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 23 | 20240620 | 181000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 24 | 20240620 | 180900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 25 | 20240620 | 180800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 26 | 20240620 | 180700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 27 | 20240620 | 180600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 28 | 20240620 | 180500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 29 | 20240620 | 180400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 30 | 20240620 | 180300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 31 | 20240620 | 180200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 32 | 20240620 | 180100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 226373 |
| 33 | 20240620 | 180000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 34 | 20240620 | 175900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 35 | 20240620 | 175800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 36 | 20240620 | 175700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 37 | 20240620 | 175600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 38 | 20240620 | 175500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 39 | 20240620 | 175400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 40 | 20240620 | 175300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 41 | 20240620 | 175200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 42 | 20240620 | 175100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 43 | 20240620 | 175000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 44 | 20240620 | 174900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 45 | 20240620 | 174800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 46 | 20240620 | 174700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 47 | 20240620 | 174600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 48 | 20240620 | 174500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 49 | 20240620 | 174400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 50 | 20240620 | 174300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 51 | 20240620 | 174200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 52 | 20240620 | 174100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 53 | 20240620 | 174000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 54 | 20240620 | 173900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 55 | 20240620 | 173800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 56 | 20240620 | 173700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 57 | 20240620 | 173600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 58 | 20240620 | 173500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 59 | 20240620 | 173400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 60 | 20240620 | 173300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 61 | 20240620 | 173200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 62 | 20240620 | 173100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 226373 |
| 63 | 20240620 | 173000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 64 | 20240620 | 172900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 65 | 20240620 | 172800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 66 | 20240620 | 172700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 67 | 20240620 | 172600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 68 | 20240620 | 172500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 69 | 20240620 | 172400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 70 | 20240620 | 172300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 71 | 20240620 | 172200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 72 | 20240620 | 172100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 73 | 20240620 | 172000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 74 | 20240620 | 171900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 75 | 20240620 | 171800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 76 | 20240620 | 171700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 77 | 20240620 | 171600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 78 | 20240620 | 171500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 79 | 20240620 | 171400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 80 | 20240620 | 171300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 81 | 20240620 | 171200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 82 | 20240620 | 171100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 83 | 20240620 | 171000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 84 | 20240620 | 170900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 85 | 20240620 | 170800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 86 | 20240620 | 170700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 87 | 20240620 | 170600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 88 | 20240620 | 170500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 89 | 20240620 | 170400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 90 | 20240620 | 170300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 91 | 20240620 | 170200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 92 | 20240620 | 170100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 226373 |
| 93 | 20240620 | 170000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 94 | 20240620 | 165900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 95 | 20240620 | 165800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 96 | 20240620 | 165700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 97 | 20240620 | 165600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 98 | 20240620 | 165500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 99 | 20240620 | 165400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 100 | 20240620 | 165300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 101 | 20240620 | 165200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 102 | 20240620 | 165100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 103 | 20240620 | 165000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 104 | 20240620 | 164900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 105 | 20240620 | 164800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 106 | 20240620 | 164700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 107 | 20240620 | 164600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 108 | 20240620 | 164500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 109 | 20240620 | 164400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 110 | 20240620 | 164300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 111 | 20240620 | 164200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 112 | 20240620 | 164100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 113 | 20240620 | 164000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 114 | 20240620 | 163900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 115 | 20240620 | 163800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 116 | 20240620 | 163700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 117 | 20240620 | 163600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 118 | 20240620 | 163500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 119 | 20240620 | 163400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 120 | 20240620 | 163300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 121 | 20240620 | 163200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 122 | 20240620 | 163100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 226373 |
| 123 | 20240620 | 163000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 124 | 20240620 | 162900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 125 | 20240620 | 162800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 126 | 20240620 | 162700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 127 | 20240620 | 162600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 128 | 20240620 | 162500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 129 | 20240620 | 162400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 130 | 20240620 | 162300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 131 | 20240620 | 162200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 132 | 20240620 | 162100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 133 | 20240620 | 162000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 134 | 20240620 | 161900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 135 | 20240620 | 161800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 136 | 20240620 | 161700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 137 | 20240620 | 161600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 138 | 20240620 | 161500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 139 | 20240620 | 161400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 140 | 20240620 | 161300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 141 | 20240620 | 161200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 142 | 20240620 | 161100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 143 | 20240620 | 161000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 144 | 20240620 | 160900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 145 | 20240620 | 160800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 146 | 20240620 | 160700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 147 | 20240620 | 160600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 148 | 20240620 | 160500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 149 | 20240620 | 160400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 150 | 20240620 | 160300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 151 | 20240620 | 160200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 152 | 20240620 | 160100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 226373 |
| 153 | 20240620 | 160000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 154 | 20240620 | 155900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 155 | 20240620 | 155800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 156 | 20240620 | 155700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 157 | 20240620 | 155600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 158 | 20240620 | 155500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 159 | 20240620 | 155400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 160 | 20240620 | 155300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 161 | 20240620 | 155200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 162 | 20240620 | 155100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 163 | 20240620 | 155000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 164 | 20240620 | 154900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 165 | 20240620 | 154800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 166 | 20240620 | 154700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 167 | 20240620 | 154600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 168 | 20240620 | 154500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 169 | 20240620 | 154400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 170 | 20240620 | 154300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 171 | 20240620 | 154200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 172 | 20240620 | 154100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 173 | 20240620 | 154000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 174 | 20240620 | 153900 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 175 | 20240620 | 153800 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 176 | 20240620 | 153700 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 177 | 20240620 | 153600 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 178 | 20240620 | 153500 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 179 | 20240620 | 153400 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 180 | 20240620 | 153300 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 181 | 20240620 | 153200 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 182 | 20240620 | 153100 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 226373 |
| 183 | 20240620 | 153000 | 639866581000 | 237500 | 237500 | 237500 | 237500 | 226373 |
| 184 | 20240620 | 152900 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 185 | 20240620 | 152800 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 186 | 20240620 | 152700 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 187 | 20240620 | 152600 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 188 | 20240620 | 152500 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 189 | 20240620 | 152400 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 190 | 20240620 | 152300 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 191 | 20240620 | 152200 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 192 | 20240620 | 152100 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 193 | 20240620 | 152000 | 586102993500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 194 | 20240620 | 151900 | 586102993500 | 237500 | 237500 | 237500 | 237000 | 10585 |
| 195 | 20240620 | 151800 | 583592951500 | 237000 | 237000 | 237500 | 237000 | 11401 |
| 196 | 20240620 | 151700 | 580889343500 | 237000 | 237000 | 237500 | 236500 | 13537 |
| 197 | 20240620 | 151600 | 577680519000 | 237000 | 237000 | 237500 | 236500 | 19480 |
| 198 | 20240620 | 151500 | 573064058500 | 236500 | 237000 | 237000 | 236500 | 4801 |
| 199 | 20240620 | 151400 | 571927004000 | 236500 | 237000 | 237000 | 236500 | 2992 |
| 200 | 20240620 | 151300 | 571218299500 | 236500 | 237000 | 237000 | 236500 | 3833 |
| 201 | 20240620 | 151200 | 570310946500 | 236500 | 237000 | 237000 | 236500 | 2285 |
| 202 | 20240620 | 151100 | 569769753000 | 237000 | 237000 | 237000 | 236500 | 3468 |
| 203 | 20240620 | 151000 | 568948144000 | 236500 | 237000 | 237000 | 236500 | 2609 |
| 204 | 20240620 | 150900 | 568329955000 | 236500 | 237500 | 237500 | 236500 | 34238 |
| 205 | 20240620 | 150800 | 560215750000 | 237500 | 237500 | 237500 | 237000 | 6108 |
| 206 | 20240620 | 150700 | 558766408500 | 237500 | 237500 | 237500 | 237000 | 4798 |
| 207 | 20240620 | 150600 | 557628172000 | 237500 | 237500 | 237500 | 237000 | 4547 |
| 208 | 20240620 | 150500 | 556549560000 | 237500 | 237500 | 237500 | 237000 | 4406 |
| 209 | 20240620 | 150400 | 555504156500 | 237500 | 237500 | 237500 | 237000 | 6606 |
| 210 | 20240620 | 150300 | 553937152500 | 237500 | 237500 | 237500 | 237000 | 13746 |
| 211 | 20240620 | 150200 | 550673368000 | 237500 | 237000 | 237500 | 237000 | 7510 |
| 212 | 20240620 | 150100 | 548890884500 | 237500 | 237000 | 237500 | 237000 | 3852 |
| 213 | 20240620 | 150000 | 547976581500 | 237500 | 237500 | 237500 | 237000 | 13065 |
| 214 | 20240620 | 145900 | 544873920500 | 237500 | 237000 | 237500 | 237000 | 4335 |
| 215 | 20240620 | 145800 | 543845436500 | 237000 | 237000 | 237500 | 237000 | 3529 |
| 216 | 20240620 | 145700 | 543008145000 | 237500 | 237000 | 237500 | 237000 | 2797 |
| 217 | 20240620 | 145600 | 542344594000 | 237500 | 237000 | 237500 | 237000 | 6808 |
| 218 | 20240620 | 145500 | 540728414500 | 237500 | 237500 | 237500 | 237000 | 2954 |
| 219 | 20240620 | 145400 | 540027792500 | 237500 | 237500 | 237500 | 237000 | 2823 |
| 220 | 20240620 | 145300 | 539358234000 | 237000 | 237000 | 237500 | 237000 | 9079 |
| 221 | 20240620 | 145200 | 537205925500 | 237000 | 237500 | 238000 | 237000 | 8214 |
| 222 | 20240620 | 145100 | 535255337000 | 238000 | 237500 | 238000 | 237500 | 1525 |
| 223 | 20240620 | 145000 | 534892709000 | 238000 | 237500 | 238000 | 237000 | 23063 |
| 224 | 20240620 | 144900 | 529413879500 | 237500 | 237000 | 237500 | 237000 | 3791 |
| 225 | 20240620 | 144800 | 528514109000 | 237000 | 237500 | 237500 | 237000 | 2529 |
| 226 | 20240620 | 144700 | 527914227500 | 237000 | 237500 | 237500 | 237000 | 2786 |
| 227 | 20240620 | 144600 | 527253472000 | 237500 | 237500 | 237500 | 237000 | 3475 |
| 228 | 20240620 | 144500 | 526429063500 | 237500 | 237500 | 238000 | 237000 | 6979 |
| 229 | 20240620 | 144400 | 524771175500 | 238000 | 238000 | 238000 | 237500 | 6555 |
| 230 | 20240620 | 144300 | 523213511500 | 237500 | 238000 | 238000 | 237500 | 2520 |
| 231 | 20240620 | 144200 | 522614560000 | 237500 | 237500 | 238000 | 237500 | 8229 |
| 232 | 20240620 | 144100 | 520656368000 | 237500 | 238500 | 238500 | 237500 | 17883 |
| 233 | 20240620 | 144000 | 516399520500 | 238500 | 238000 | 238500 | 237500 | 65633 |
| 234 | 20240620 | 143900 | 500773748500 | 238000 | 237000 | 238000 | 237000 | 38297 |
| 235 | 20240620 | 143800 | 491673045500 | 237000 | 237500 | 237500 | 237000 | 2160 |
| 236 | 20240620 | 143700 | 491160558000 | 237000 | 237000 | 237500 | 237000 | 4354 |
| 237 | 20240620 | 143600 | 490126922000 | 237500 | 237000 | 237500 | 237000 | 3227 |
| 238 | 20240620 | 143500 | 489361470000 | 237000 | 237500 | 237500 | 237000 | 6589 |
| 239 | 20240620 | 143400 | 487797210500 | 237000 | 237500 | 237500 | 237000 | 3321 |
| 240 | 20240620 | 143300 | 487009363000 | 237000 | 237000 | 237500 | 237000 | 3783 |
| 241 | 20240620 | 143200 | 486112271500 | 237500 | 237500 | 237500 | 237000 | 5123 |
| 242 | 20240620 | 143100 | 484896078500 | 237500 | 237500 | 237500 | 237000 | 3184 |
| 243 | 20240620 | 143000 | 484140441000 | 237500 | 237500 | 237500 | 237000 | 1976 |
| 244 | 20240620 | 142900 | 483671444500 | 237000 | 237500 | 237500 | 237000 | 2835 |
| 245 | 20240620 | 142800 | 482998573000 | 237000 | 237000 | 237500 | 237000 | 2634 |
| 246 | 20240620 | 142700 | 482373410500 | 237000 | 237500 | 237500 | 237000 | 2006 |
| 247 | 20240620 | 142600 | 481897273500 | 237500 | 238000 | 238000 | 237000 | 4551 |
| 248 | 20240620 | 142500 | 480816294000 | 237500 | 237000 | 238000 | 237000 | 26311 |
| 249 | 20240620 | 142400 | 474567259000 | 237000 | 237500 | 237500 | 237000 | 2478 |
| 250 | 20240620 | 142300 | 473979521000 | 237500 | 238000 | 238000 | 237000 | 42020 |
| 251 | 20240620 | 142200 | 463996461000 | 237500 | 238000 | 238000 | 237500 | 5394 |
| 252 | 20240620 | 142100 | 462713603500 | 238000 | 238000 | 238000 | 237500 | 4141 |
| 253 | 20240620 | 142000 | 461728665500 | 237500 | 238000 | 238000 | 237500 | 4564 |
| 254 | 20240620 | 141900 | 460642781000 | 238000 | 238000 | 238000 | 237500 | 12173 |
| 255 | 20240620 | 141800 | 457748013000 | 238000 | 237500 | 238000 | 237000 | 17271 |
| 256 | 20240620 | 141700 | 453642422000 | 237500 | 237500 | 237500 | 237000 | 5339 |
| 257 | 20240620 | 141600 | 452374660500 | 237500 | 237000 | 237500 | 237000 | 3896 |
| 258 | 20240620 | 141500 | 451449588500 | 237500 | 237000 | 237500 | 237000 | 5570 |
| 259 | 20240620 | 141400 | 450126907000 | 237500 | 237500 | 237500 | 237000 | 5875 |
| 260 | 20240620 | 141300 | 448731787000 | 237000 | 237500 | 237500 | 237000 | 2458 |
| 261 | 20240620 | 141200 | 448148392000 | 237500 | 237500 | 237500 | 237000 | 2416 |
| 262 | 20240620 | 141100 | 447574776000 | 237500 | 237000 | 237500 | 237000 | 3844 |
| 263 | 20240620 | 141000 | 446662595000 | 237000 | 237500 | 237500 | 237000 | 2983 |
| 264 | 20240620 | 140900 | 445954358000 | 237500 | 237500 | 237500 | 237000 | 4418 |
| 265 | 20240620 | 140800 | 444905282500 | 237500 | 237500 | 237500 | 237000 | 2073 |
| 266 | 20240620 | 140700 | 444413133500 | 237500 | 237000 | 237500 | 237000 | 3901 |
| 267 | 20240620 | 140600 | 443486835500 | 237500 | 237000 | 237500 | 237000 | 7783 |
| 268 | 20240620 | 140500 | 441638558000 | 237000 | 236500 | 237500 | 236500 | 10402 |
| 269 | 20240620 | 140400 | 439172616500 | 237000 | 237000 | 237000 | 236500 | 1711 |
| 270 | 20240620 | 140300 | 438767260000 | 236500 | 237000 | 237500 | 236500 | 4487 |
| 271 | 20240620 | 140200 | 437703762500 | 237000 | 237500 | 237500 | 237000 | 4462 |
| 272 | 20240620 | 140100 | 436645673500 | 237500 | 237000 | 237500 | 236500 | 13741 |
| 273 | 20240620 | 140000 | 433388517000 | 236500 | 237000 | 237000 | 236500 | 3641 |
| 274 | 20240620 | 135900 | 432525781000 | 236500 | 237000 | 237000 | 236500 | 3663 |
| 275 | 20240620 | 135800 | 431657867500 | 236500 | 236000 | 237000 | 236000 | 27302 |
| 276 | 20240620 | 135700 | 425199689000 | 236000 | 236500 | 236500 | 236000 | 1716 |
| 277 | 20240620 | 135600 | 424794412000 | 236000 | 236000 | 236500 | 236000 | 2069 |
| 278 | 20240620 | 135500 | 424305660500 | 236000 | 236500 | 236500 | 236000 | 1694 |
| 279 | 20240620 | 135400 | 423905684500 | 236000 | 236500 | 236500 | 236000 | 4000 |
| 280 | 20240620 | 135300 | 422960300000 | 236000 | 236500 | 236500 | 236000 | 1456 |
| 281 | 20240620 | 135200 | 422616424500 | 236000 | 236000 | 236500 | 236000 | 2117 |
| 282 | 20240620 | 135100 | 422116367500 | 236500 | 237000 | 237000 | 236000 | 13641 |
| 283 | 20240620 | 135000 | 418890125000 | 236500 | 237500 | 237500 | 236500 | 28529 |
| 284 | 20240620 | 134900 | 412127984500 | 237500 | 237500 | 237500 | 237000 | 2749 |
| 285 | 20240620 | 134800 | 411475226000 | 237500 | 237000 | 237500 | 237000 | 10849 |
| 286 | 20240620 | 134700 | 408899573000 | 237500 | 237500 | 237500 | 237000 | 4178 |
| 287 | 20240620 | 134600 | 407907737500 | 237000 | 237000 | 237500 | 237000 | 4084 |
| 288 | 20240620 | 134500 | 406938450000 | 237000 | 237000 | 237500 | 237000 | 3304 |
| 289 | 20240620 | 134400 | 406154234000 | 237500 | 237500 | 237500 | 237000 | 4311 |
| 290 | 20240620 | 134300 | 405130877500 | 237000 | 237500 | 237500 | 237000 | 4698 |
| 291 | 20240620 | 134200 | 404015644000 | 237000 | 237500 | 237500 | 237000 | 5401 |
| 292 | 20240620 | 134100 | 402733857000 | 237500 | 237000 | 237500 | 237000 | 2092 |
| 293 | 20240620 | 134000 | 402237139000 | 237000 | 237500 | 237500 | 237000 | 1301 |
| 294 | 20240620 | 133900 | 401928439500 | 237000 | 237000 | 237500 | 237000 | 937 |
| 295 | 20240620 | 133800 | 401705995500 | 237500 | 237000 | 237500 | 237000 | 3122 |
| 296 | 20240620 | 133700 | 400964814500 | 237500 | 237000 | 237500 | 236500 | 9382 |
| 297 | 20240620 | 133600 | 398740980000 | 236500 | 236500 | 237000 | 236500 | 14317 |
| 298 | 20240620 | 133500 | 395353511500 | 236500 | 236000 | 236500 | 236000 | 1145 |
| 299 | 20240620 | 133400 | 395082884500 | 236500 | 236500 | 236500 | 236000 | 815 |
| 300 | 20240620 | 133300 | 394890273500 | 236500 | 236000 | 236500 | 235500 | 10144 |
| 301 | 20240620 | 133200 | 392495429500 | 235500 | 236500 | 237000 | 235500 | 38686 |
| 302 | 20240620 | 133100 | 383349366500 | 237000 | 236500 | 237000 | 236500 | 2084 |
| 303 | 20240620 | 133000 | 382855873000 | 237000 | 236500 | 237000 | 236500 | 1748 |
| 304 | 20240620 | 132900 | 382441836500 | 237000 | 237500 | 237500 | 236500 | 13318 |
| 305 | 20240620 | 132800 | 379285846500 | 237500 | 238000 | 238000 | 237000 | 32602 |
| 306 | 20240620 | 132700 | 371538817500 | 238000 | 237500 | 238000 | 237500 | 18899 |
| 307 | 20240620 | 132600 | 367048067500 | 237500 | 237500 | 237500 | 237000 | 19683 |
| 308 | 20240620 | 132500 | 362373581500 | 237500 | 237500 | 237500 | 237000 | 4498 |
| 309 | 20240620 | 132400 | 361305635500 | 237500 | 237000 | 237500 | 237000 | 3972 |
| 310 | 20240620 | 132300 | 360362474500 | 237500 | 237000 | 237500 | 236500 | 12639 |
| 311 | 20240620 | 132200 | 357365344000 | 237000 | 236500 | 237000 | 236500 | 4847 |
| 312 | 20240620 | 132100 | 356217133500 | 237000 | 236500 | 237000 | 236500 | 6773 |
| 313 | 20240620 | 132000 | 354612070000 | 236500 | 236500 | 237000 | 236500 | 29040 |
| 314 | 20240620 | 131900 | 347729863000 | 237000 | 237000 | 237000 | 236500 | 5502 |
| 315 | 20240620 | 131800 | 346426194000 | 236500 | 236500 | 237000 | 236500 | 3900 |
| 316 | 20240620 | 131700 | 345502078000 | 237000 | 237000 | 237000 | 236500 | 3980 |
| 317 | 20240620 | 131600 | 344559204500 | 237000 | 237000 | 237000 | 236500 | 4122 |
| 318 | 20240620 | 131500 | 343582574000 | 237000 | 237000 | 237000 | 236500 | 3870 |
| 319 | 20240620 | 131400 | 342665526000 | 237000 | 236500 | 237000 | 236500 | 2221 |
| 320 | 20240620 | 131300 | 342139578500 | 237000 | 236000 | 237000 | 236000 | 39615 |
| 321 | 20240620 | 131200 | 332770823500 | 236500 | 236000 | 236500 | 236000 | 2520 |
| 322 | 20240620 | 131100 | 332175043500 | 236500 | 236500 | 236500 | 236000 | 6237 |
| 323 | 20240620 | 131000 | 330700415500 | 236500 | 236500 | 236500 | 236000 | 2874 |
| 324 | 20240620 | 130900 | 330020977500 | 236000 | 236500 | 236500 | 236000 | 1786 |
| 325 | 20240620 | 130800 | 329598713000 | 236000 | 236500 | 236500 | 236000 | 2656 |
| 326 | 20240620 | 130700 | 328970744500 | 236500 | 236500 | 236500 | 236000 | 3958 |
| 327 | 20240620 | 130600 | 328035442000 | 236500 | 236000 | 236500 | 235500 | 24203 |
| 328 | 20240620 | 130500 | 322321749000 | 236000 | 235500 | 236000 | 235500 | 3735 |
| 329 | 20240620 | 130400 | 321440461500 | 235500 | 236000 | 236000 | 235500 | 2413 |
| 330 | 20240620 | 130300 | 320871284000 | 236000 | 236000 | 236000 | 235500 | 2876 |
| 331 | 20240620 | 130200 | 320192650500 | 236000 | 236000 | 236000 | 235500 | 2657 |
| 332 | 20240620 | 130100 | 319565715500 | 236000 | 236000 | 236000 | 235500 | 3895 |
| 333 | 20240620 | 130000 | 318646706500 | 236000 | 235500 | 236000 | 235500 | 8018 |
| 334 | 20240620 | 125900 | 316754823000 | 236000 | 236000 | 236500 | 235500 | 25530 |
| 335 | 20240620 | 125800 | 310728797500 | 236000 | 236000 | 236000 | 235500 | 1883 |
| 336 | 20240620 | 125700 | 310284580500 | 236000 | 235500 | 236000 | 235500 | 5466 |
| 337 | 20240620 | 125600 | 308995999500 | 235500 | 235500 | 236000 | 235500 | 3800 |
| 338 | 20240620 | 125500 | 308099332000 | 235500 | 236000 | 236000 | 235500 | 2848 |
| 339 | 20240620 | 125400 | 307427661000 | 236000 | 235500 | 236000 | 235500 | 7259 |
| 340 | 20240620 | 125300 | 305715254000 | 236000 | 235500 | 236000 | 235000 | 18876 |
| 341 | 20240620 | 125200 | 301268874500 | 235000 | 235000 | 235500 | 234500 | 24190 |
| 342 | 20240620 | 125100 | 295581738000 | 234500 | 235000 | 235000 | 234500 | 1702 |
| 343 | 20240620 | 125000 | 295181930000 | 235000 | 234500 | 235000 | 234500 | 1171 |
| 344 | 20240620 | 124900 | 294906931000 | 234500 | 234500 | 235000 | 234000 | 11646 |
| 345 | 20240620 | 124800 | 292175433000 | 234000 | 234500 | 234500 | 234000 | 1132 |
| 346 | 20240620 | 124700 | 291910182500 | 234500 | 234000 | 234500 | 234000 | 1049 |
| 347 | 20240620 | 124600 | 291664351500 | 234000 | 234000 | 234500 | 234000 | 1371 |
| 348 | 20240620 | 124500 | 291342985500 | 234500 | 234500 | 234500 | 234000 | 760 |
| 349 | 20240620 | 124400 | 291165035500 | 234500 | 234500 | 235000 | 234000 | 12806 |
| 350 | 20240620 | 124300 | 288161929500 | 234500 | 234500 | 235000 | 234000 | 4975 |
| 351 | 20240620 | 124200 | 286995405500 | 234500 | 235000 | 235000 | 234500 | 6515 |
| 352 | 20240620 | 124100 | 285466364000 | 234500 | 234000 | 235000 | 234000 | 15623 |
| 353 | 20240620 | 124000 | 281802839500 | 234000 | 233500 | 234500 | 233500 | 10208 |
| 354 | 20240620 | 123900 | 279414085000 | 234000 | 233500 | 234000 | 233000 | 20545 |
| 355 | 20240620 | 123800 | 274616249500 | 233000 | 233000 | 233500 | 233000 | 1245 |
| 356 | 20240620 | 123700 | 274325800000 | 233500 | 233500 | 233500 | 233000 | 745 |
| 357 | 20240620 | 123600 | 274152066000 | 233000 | 233000 | 233500 | 233000 | 3350 |
| 358 | 20240620 | 123500 | 273370250500 | 233000 | 233500 | 233500 | 233000 | 503 |
| 359 | 20240620 | 123400 | 273252876000 | 233500 | 233500 | 233500 | 233000 | 1327 |
| 360 | 20240620 | 123300 | 272943239000 | 233000 | 233000 | 233500 | 233000 | 2065 |
| 361 | 20240620 | 123200 | 272461890000 | 233500 | 233500 | 234000 | 233000 | 10743 |
| 362 | 20240620 | 123100 | 269953616500 | 233500 | 233500 | 234000 | 233500 | 2721 |
| 363 | 20240620 | 123000 | 269318136500 | 233500 | 234000 | 234000 | 233500 | 1000 |
| 364 | 20240620 | 122900 | 269084579500 | 233500 | 233500 | 234000 | 233500 | 4451 |
| 365 | 20240620 | 122800 | 268045056500 | 233500 | 234000 | 234000 | 233500 | 1871 |
| 366 | 20240620 | 122700 | 267608083000 | 233500 | 233500 | 234000 | 233500 | 5470 |
| 367 | 20240620 | 122600 | 266330748500 | 233500 | 233500 | 234000 | 233500 | 1921 |
| 368 | 20240620 | 122500 | 265882017500 | 234000 | 233500 | 234000 | 233500 | 2160 |
| 369 | 20240620 | 122400 | 265377456500 | 234000 | 234000 | 234000 | 233500 | 1052 |
| 370 | 20240620 | 122300 | 265131594000 | 234000 | 233500 | 234000 | 233500 | 1263 |
| 371 | 20240620 | 122200 | 264836380500 | 233500 | 233500 | 234000 | 233500 | 1526 |
| 372 | 20240620 | 122100 | 264479905000 | 233500 | 234000 | 234000 | 233500 | 1174 |
| 373 | 20240620 | 122000 | 264205601000 | 233500 | 233500 | 234000 | 233500 | 1340 |
| 374 | 20240620 | 121900 | 263892636500 | 233500 | 234000 | 234500 | 233500 | 5708 |
| 375 | 20240620 | 121800 | 262558855000 | 234000 | 234500 | 234500 | 234000 | 2342 |
| 376 | 20240620 | 121700 | 262010760500 | 234000 | 234000 | 234500 | 234000 | 577 |
| 377 | 20240620 | 121600 | 261875645000 | 234500 | 234000 | 234500 | 234000 | 4564 |
| 378 | 20240620 | 121500 | 260806482500 | 234000 | 234000 | 234500 | 234000 | 1504 |
| 379 | 20240620 | 121400 | 260454437500 | 234500 | 234500 | 234500 | 234000 | 913 |
| 380 | 20240620 | 121300 | 260240658500 | 234500 | 234500 | 234500 | 234000 | 693 |
| 381 | 20240620 | 121200 | 260078346500 | 234500 | 234500 | 234500 | 234000 | 587 |
| 382 | 20240620 | 121100 | 259940888500 | 234000 | 234500 | 234500 | 234000 | 1375 |
| 383 | 20240620 | 121000 | 259618916500 | 234500 | 234500 | 234500 | 234000 | 672 |
| 384 | 20240620 | 120900 | 259461524500 | 234000 | 234000 | 234500 | 234000 | 3196 |
| 385 | 20240620 | 120800 | 258712411500 | 234000 | 234500 | 234500 | 234000 | 507 |
| 386 | 20240620 | 120700 | 258593722000 | 234000 | 234500 | 234500 | 234000 | 2302 |
| 387 | 20240620 | 120600 | 258055006000 | 234500 | 234000 | 234500 | 234000 | 3857 |
| 388 | 20240620 | 120500 | 257150905000 | 234000 | 234000 | 234500 | 234000 | 2525 |
| 389 | 20240620 | 120400 | 256559939000 | 234000 | 234000 | 234500 | 234000 | 952 |
| 390 | 20240620 | 120300 | 256337045000 | 234000 | 234000 | 234500 | 234000 | 1658 |
| 391 | 20240620 | 120200 | 255948836000 | 234500 | 234000 | 234500 | 234000 | 1055 |
| 392 | 20240620 | 120100 | 255701749000 | 234000 | 234500 | 234500 | 234000 | 1560 |
| 393 | 20240620 | 120000 | 255336659500 | 234500 | 234000 | 234500 | 234000 | 964 |
| 394 | 20240620 | 115900 | 255110921000 | 234000 | 234000 | 234500 | 234000 | 1662 |
| 395 | 20240620 | 115800 | 254721843000 | 234500 | 234500 | 234500 | 234000 | 1568 |
| 396 | 20240620 | 115700 | 254354368000 | 234500 | 234500 | 234500 | 234000 | 638 |
| 397 | 20240620 | 115600 | 254204933000 | 234000 | 234500 | 234500 | 234000 | 2527 |
| 398 | 20240620 | 115500 | 253612890000 | 234500 | 234500 | 234500 | 234000 | 2064 |
| 399 | 20240620 | 115400 | 253129056000 | 234000 | 234500 | 234500 | 234000 | 2025 |
| 400 | 20240620 | 115300 | 252654466500 | 234000 | 234000 | 234500 | 234000 | 1203 |
| 401 | 20240620 | 115200 | 252372672000 | 234500 | 234000 | 234500 | 234000 | 809 |
| 402 | 20240620 | 115100 | 252183181000 | 234500 | 234000 | 234500 | 233500 | 4902 |
| 403 | 20240620 | 115000 | 251036137500 | 234000 | 234000 | 234000 | 233500 | 896 |
| 404 | 20240620 | 114900 | 250826598500 | 233500 | 233500 | 234000 | 233500 | 2042 |
| 405 | 20240620 | 114800 | 250348984500 | 233500 | 234000 | 234000 | 233500 | 5411 |
| 406 | 20240620 | 114700 | 249083267000 | 234000 | 233500 | 234000 | 233500 | 2653 |
| 407 | 20240620 | 114600 | 248462954500 | 233500 | 234000 | 234000 | 233500 | 1133 |
| 408 | 20240620 | 114500 | 248198317000 | 234000 | 233500 | 234000 | 233500 | 1867 |
| 409 | 20240620 | 114400 | 247762202000 | 234000 | 234000 | 234000 | 233500 | 1546 |
| 410 | 20240620 | 114300 | 247400963000 | 234000 | 234000 | 234500 | 233500 | 4009 |
| 411 | 20240620 | 114200 | 246462984500 | 234000 | 234500 | 234500 | 234000 | 854 |
| 412 | 20240620 | 114100 | 246263121500 | 234000 | 234500 | 234500 | 234000 | 1985 |
| 413 | 20240620 | 114000 | 245798210500 | 234000 | 234000 | 234500 | 234000 | 1389 |
| 414 | 20240620 | 113900 | 245473009500 | 234000 | 234000 | 234500 | 234000 | 1068 |
| 415 | 20240620 | 113800 | 245222828500 | 234000 | 234500 | 234500 | 234000 | 451 |
| 416 | 20240620 | 113700 | 245117199500 | 234000 | 234500 | 234500 | 234000 | 781 |
| 417 | 20240620 | 113600 | 244934267000 | 234500 | 234500 | 234500 | 234000 | 1465 |
| 418 | 20240620 | 113500 | 244590915500 | 234000 | 234000 | 234500 | 234000 | 1879 |
| 419 | 20240620 | 113400 | 244150906500 | 234500 | 234000 | 234500 | 234000 | 638 |
| 420 | 20240620 | 113300 | 244001451500 | 234000 | 234500 | 235000 | 234000 | 3122 |
| 421 | 20240620 | 113200 | 243269495000 | 234500 | 234500 | 235000 | 234000 | 10399 |
| 422 | 20240620 | 113100 | 240829326000 | 235000 | 233500 | 235000 | 233000 | 24180 |
| 423 | 20240620 | 113000 | 235174682500 | 233500 | 233000 | 233500 | 233000 | 702 |
| 424 | 20240620 | 112900 | 235010944000 | 233500 | 233000 | 233500 | 233000 | 1164 |
| 425 | 20240620 | 112800 | 234739519500 | 233000 | 233500 | 233500 | 233000 | 676 |
| 426 | 20240620 | 112700 | 234581831500 | 233000 | 233000 | 233500 | 233000 | 1522 |
| 427 | 20240620 | 112600 | 234227048000 | 233500 | 233500 | 233500 | 233000 | 1151 |
| 428 | 20240620 | 112500 | 233958466500 | 233000 | 233000 | 233500 | 233000 | 1109 |
| 429 | 20240620 | 112400 | 233699939000 | 233000 | 233500 | 233500 | 233000 | 5718 |
| 430 | 20240620 | 112300 | 232366710000 | 233000 | 233000 | 233500 | 233000 | 4561 |
| 431 | 20240620 | 112200 | 231303565000 | 233000 | 233000 | 233500 | 233000 | 4086 |
| 432 | 20240620 | 112100 | 230351024000 | 233000 | 233000 | 233500 | 233000 | 2095 |
| 433 | 20240620 | 112000 | 229862557000 | 233000 | 233000 | 233500 | 233000 | 1159 |
| 434 | 20240620 | 111900 | 229592345000 | 233000 | 233500 | 233500 | 233000 | 3571 |
| 435 | 20240620 | 111800 | 228758661000 | 233500 | 234000 | 234000 | 233000 | 7270 |
| 436 | 20240620 | 111700 | 227061148000 | 233500 | 233500 | 234000 | 233500 | 6040 |
| 437 | 20240620 | 111600 | 225650597500 | 234000 | 234000 | 234000 | 233500 | 1936 |
| 438 | 20240620 | 111500 | 225198448000 | 233500 | 234000 | 234000 | 233500 | 1046 |
| 439 | 20240620 | 111400 | 224954041000 | 233500 | 233500 | 234000 | 233500 | 1049 |
| 440 | 20240620 | 111300 | 224708955000 | 233500 | 234000 | 234000 | 233500 | 750 |
| 441 | 20240620 | 111200 | 224533752000 | 234000 | 234000 | 234000 | 233500 | 935 |
| 442 | 20240620 | 111100 | 224315219000 | 234000 | 233500 | 234000 | 233500 | 795 |
| 443 | 20240620 | 111000 | 224129479500 | 234000 | 233500 | 234000 | 233500 | 1951 |
| 444 | 20240620 | 110900 | 223673353000 | 233500 | 233500 | 234000 | 233500 | 1468 |
| 445 | 20240620 | 110800 | 223330432000 | 233500 | 233500 | 234000 | 233500 | 892 |
| 446 | 20240620 | 110700 | 223121969000 | 233500 | 234000 | 234000 | 233500 | 1591 |
| 447 | 20240620 | 110600 | 222750224000 | 234000 | 234500 | 234500 | 233500 | 6085 |
| 448 | 20240620 | 110500 | 221326588000 | 234500 | 234000 | 234500 | 234000 | 1154 |
| 449 | 20240620 | 110400 | 221056440500 | 234000 | 234000 | 234500 | 234000 | 916 |
| 450 | 20240620 | 110300 | 220842015500 | 234000 | 234500 | 235000 | 234000 | 2218 |
| 451 | 20240620 | 110200 | 220322168500 | 234500 | 234500 | 235000 | 234500 | 3442 |
| 452 | 20240620 | 110100 | 219514921500 | 234500 | 235000 | 235000 | 234500 | 1845 |
| 453 | 20240620 | 110000 | 219081973000 | 234500 | 235000 | 235000 | 234500 | 975 |
| 454 | 20240620 | 105900 | 218853038500 | 234500 | 234500 | 235000 | 234500 | 1458 |
| 455 | 20240620 | 105800 | 218510717500 | 235000 | 235000 | 235000 | 234500 | 1001 |
| 456 | 20240620 | 105700 | 218275653500 | 235000 | 234500 | 235000 | 234000 | 7312 |
| 457 | 20240620 | 105600 | 216561063500 | 234500 | 234500 | 234500 | 234000 | 1705 |
| 458 | 20240620 | 105500 | 216161459500 | 234500 | 234000 | 234500 | 234000 | 3550 |
| 459 | 20240620 | 105400 | 215329385000 | 234500 | 234500 | 235000 | 234000 | 6836 |
| 460 | 20240620 | 105300 | 213726373500 | 234500 | 234500 | 235000 | 234500 | 2456 |
| 461 | 20240620 | 105200 | 213149956000 | 234500 | 234500 | 235000 | 234500 | 12676 |
| 462 | 20240620 | 105100 | 210177065000 | 235000 | 235000 | 235000 | 234500 | 1869 |
| 463 | 20240620 | 105000 | 209738038000 | 235000 | 234500 | 235000 | 234500 | 2390 |
| 464 | 20240620 | 104900 | 209176601500 | 234500 | 235000 | 235000 | 234500 | 992 |
| 465 | 20240620 | 104800 | 208943776500 | 234500 | 234000 | 235000 | 234000 | 13404 |
| 466 | 20240620 | 104700 | 205800711500 | 234000 | 234000 | 234500 | 234000 | 756 |
| 467 | 20240620 | 104600 | 205623674000 | 234000 | 234500 | 234500 | 234000 | 1151 |
| 468 | 20240620 | 104500 | 205353933000 | 234500 | 234500 | 235000 | 234000 | 8824 |
| 469 | 20240620 | 104400 | 203284933000 | 235000 | 234500 | 235000 | 234500 | 1075 |
| 470 | 20240620 | 104300 | 203032435500 | 235000 | 234500 | 235000 | 234000 | 13553 |
| 471 | 20240620 | 104200 | 199853870500 | 234500 | 234500 | 234500 | 234000 | 1042 |
| 472 | 20240620 | 104100 | 199609804500 | 234000 | 234500 | 234500 | 234000 | 2299 |
| 473 | 20240620 | 104000 | 199071109000 | 234500 | 234500 | 234500 | 234000 | 2675 |
| 474 | 20240620 | 103900 | 198444035000 | 234500 | 234000 | 234500 | 234000 | 1056 |
| 475 | 20240620 | 103800 | 198196696500 | 234000 | 234500 | 234500 | 234000 | 856 |
| 476 | 20240620 | 103700 | 197996287500 | 234500 | 234500 | 234500 | 234000 | 1036 |
| 477 | 20240620 | 103600 | 197753726500 | 234000 | 234000 | 234500 | 234000 | 1361 |
| 478 | 20240620 | 103500 | 197434950000 | 234000 | 234500 | 234500 | 234000 | 920 |
| 479 | 20240620 | 103400 | 197219458000 | 234500 | 234000 | 234500 | 234000 | 530 |
| 480 | 20240620 | 103300 | 197095326500 | 234000 | 234500 | 235000 | 234000 | 10013 |
| 481 | 20240620 | 103200 | 194747612500 | 234500 | 234500 | 235000 | 234500 | 468 |
| 482 | 20240620 | 103100 | 194637723500 | 235000 | 235000 | 235000 | 234500 | 1753 |
| 483 | 20240620 | 103000 | 194225884500 | 235000 | 234500 | 235000 | 234500 | 885 |
| 484 | 20240620 | 102900 | 194018063500 | 235000 | 234000 | 235000 | 234000 | 7247 |
| 485 | 20240620 | 102800 | 192318673500 | 234500 | 234000 | 234500 | 234000 | 1631 |
| 486 | 20240620 | 102700 | 191936282500 | 234500 | 234000 | 234500 | 234000 | 1094 |
| 487 | 20240620 | 102600 | 191679859000 | 234000 | 234000 | 234500 | 233500 | 15392 |
| 488 | 20240620 | 102500 | 188077980000 | 234000 | 233500 | 234000 | 233500 | 708 |
| 489 | 20240620 | 102400 | 187912506500 | 234000 | 233500 | 234000 | 233500 | 727 |
| 490 | 20240620 | 102300 | 187742711500 | 233500 | 233500 | 234000 | 233500 | 4886 |
| 491 | 20240620 | 102200 | 186601671000 | 233500 | 234000 | 234000 | 233500 | 773 |
| 492 | 20240620 | 102100 | 186421050000 | 233500 | 233500 | 234000 | 233500 | 1697 |
| 493 | 20240620 | 102000 | 186024557500 | 233500 | 234000 | 234000 | 233500 | 1830 |
| 494 | 20240620 | 101900 | 185597178000 | 234000 | 234000 | 234000 | 233500 | 1016 |
| 495 | 20240620 | 101800 | 185359646500 | 234000 | 233500 | 234000 | 233500 | 890 |
| 496 | 20240620 | 101700 | 185151500000 | 233500 | 233500 | 234000 | 233500 | 785 |
| 497 | 20240620 | 101600 | 184968053000 | 233500 | 233500 | 234000 | 233500 | 910 |
| 498 | 20240620 | 101500 | 184755452000 | 234000 | 234000 | 234000 | 233500 | 1630 |
| 499 | 20240620 | 101400 | 184374644000 | 234000 | 234000 | 234000 | 233500 | 1479 |
| 500 | 20240620 | 101300 | 184028702000 | 234000 | 234000 | 234000 | 233500 | 1740 |
| 501 | 20240620 | 101200 | 183622015000 | 234000 | 233500 | 234000 | 233500 | 670 |
| 502 | 20240620 | 101100 | 183465371500 | 233500 | 233000 | 234000 | 233000 | 12810 |
| 503 | 20240620 | 101000 | 180473749000 | 233500 | 233500 | 233500 | 233000 | 751 |
| 504 | 20240620 | 100900 | 180298541500 | 233500 | 233000 | 233500 | 233000 | 956 |
| 505 | 20240620 | 100800 | 180075570000 | 233000 | 233500 | 234000 | 233000 | 13018 |
| 506 | 20240620 | 100700 | 177035938500 | 234000 | 233500 | 234000 | 233500 | 1475 |
| 507 | 20240620 | 100600 | 176691236000 | 234000 | 233500 | 234500 | 233500 | 9344 |
| 508 | 20240620 | 100500 | 174504813500 | 234000 | 234500 | 234500 | 234000 | 12780 |
| 509 | 20240620 | 100400 | 171514031000 | 234000 | 234500 | 234500 | 234000 | 920 |
| 510 | 20240620 | 100300 | 171298517500 | 234500 | 234500 | 234500 | 234000 | 3229 |
| 511 | 20240620 | 100200 | 170542084000 | 234500 | 234500 | 234500 | 234000 | 1426 |
| 512 | 20240620 | 100100 | 170207813000 | 234500 | 234500 | 234500 | 234000 | 1534 |
| 513 | 20240620 | 100000 | 169848166500 | 234500 | 234000 | 234500 | 234000 | 1853 |
| 514 | 20240620 | 095900 | 169413853500 | 234000 | 233500 | 234500 | 233500 | 4454 |
| 515 | 20240620 | 095800 | 168371787000 | 234000 | 234000 | 234000 | 233500 | 5898 |
| 516 | 20240620 | 095700 | 166991808000 | 234000 | 233500 | 234000 | 233500 | 14265 |
| 517 | 20240620 | 095600 | 163653933000 | 234000 | 233500 | 234000 | 233500 | 936 |
| 518 | 20240620 | 095500 | 163435198500 | 234000 | 233500 | 234000 | 233000 | 11796 |
| 519 | 20240620 | 095400 | 160680553500 | 233500 | 233000 | 233500 | 233000 | 1375 |
| 520 | 20240620 | 095300 | 160359720000 | 233000 | 233000 | 233500 | 233000 | 1712 |
| 521 | 20240620 | 095200 | 159960419500 | 233000 | 233500 | 233500 | 233000 | 4973 |
| 522 | 20240620 | 095100 | 158800760500 | 233000 | 233500 | 233500 | 233000 | 1057 |
| 523 | 20240620 | 095000 | 158554210000 | 233000 | 233000 | 233500 | 233000 | 995 |
| 524 | 20240620 | 094900 | 158322109000 | 233000 | 233000 | 233500 | 233000 | 2739 |
| 525 | 20240620 | 094800 | 157683436000 | 233000 | 233500 | 233500 | 233000 | 5211 |
| 526 | 20240620 | 094700 | 156467937000 | 233000 | 232500 | 233500 | 232000 | 17285 |
| 527 | 20240620 | 094600 | 152445660000 | 232000 | 232500 | 232500 | 232000 | 5574 |
| 528 | 20240620 | 094500 | 151151481500 | 232500 | 232000 | 232500 | 232000 | 4025 |
| 529 | 20240620 | 094400 | 150216497000 | 232000 | 232000 | 232500 | 232000 | 3372 |
| 530 | 20240620 | 094300 | 149433326000 | 232500 | 232500 | 232500 | 232000 | 687 |
| 531 | 20240620 | 094200 | 149273801500 | 232000 | 232000 | 232500 | 232000 | 6572 |
| 532 | 20240620 | 094100 | 147746827500 | 232000 | 232000 | 232500 | 232000 | 2895 |
| 533 | 20240620 | 094000 | 147074710000 | 232000 | 231500 | 232500 | 231500 | 6802 |
| 534 | 20240620 | 093900 | 145496876000 | 232000 | 231500 | 232000 | 231000 | 13056 |
| 535 | 20240620 | 093800 | 142473766500 | 231500 | 232000 | 232500 | 231500 | 13843 |
| 536 | 20240620 | 093700 | 139263294500 | 232500 | 232000 | 232500 | 232000 | 3507 |
| 537 | 20240620 | 093600 | 138449366500 | 232000 | 232500 | 233000 | 232000 | 7443 |
| 538 | 20240620 | 093500 | 136719352000 | 232500 | 233000 | 233000 | 232500 | 6701 |
| 539 | 20240620 | 093400 | 135161050000 | 232500 | 232000 | 233000 | 232000 | 13303 |
| 540 | 20240620 | 093300 | 132068670000 | 232500 | 232000 | 232500 | 232000 | 17947 |
| 541 | 20240620 | 093200 | 127904793500 | 232000 | 233000 | 233500 | 232000 | 21717 |
| 542 | 20240620 | 093100 | 122849431000 | 233000 | 234000 | 234500 | 233000 | 48172 |
| 543 | 20240620 | 093000 | 111594213000 | 234000 | 234000 | 234500 | 234000 | 1970 |
| 544 | 20240620 | 092900 | 111132913000 | 234500 | 234500 | 234500 | 234000 | 2342 |
| 545 | 20240620 | 092800 | 110584435500 | 234500 | 234500 | 235000 | 234000 | 6580 |
| 546 | 20240620 | 092700 | 109042043500 | 235000 | 234000 | 235000 | 234000 | 5557 |
| 547 | 20240620 | 092600 | 107739839500 | 234500 | 234000 | 234500 | 234000 | 6746 |
| 548 | 20240620 | 092500 | 106159670500 | 234500 | 234500 | 235000 | 234000 | 7341 |
| 549 | 20240620 | 092400 | 104439072000 | 234500 | 235000 | 235500 | 234500 | 7778 |
| 550 | 20240620 | 092300 | 102611770000 | 235500 | 235500 | 235500 | 235000 | 3026 |
| 551 | 20240620 | 092200 | 101900289000 | 235000 | 235500 | 235500 | 235000 | 4726 |
| 552 | 20240620 | 092100 | 100788650500 | 235500 | 235500 | 236000 | 235000 | 5524 |
| 553 | 20240620 | 092000 | 99487408000 | 235500 | 236500 | 236500 | 235000 | 19304 |
| 554 | 20240620 | 091900 | 94935437500 | 236000 | 237500 | 237500 | 236000 | 19585 |
| 555 | 20240620 | 091800 | 90297710000 | 237500 | 237000 | 238000 | 237000 | 21399 |
| 556 | 20240620 | 091700 | 85213160500 | 237500 | 237000 | 237500 | 237000 | 14241 |
| 557 | 20240620 | 091600 | 81832806500 | 237000 | 237000 | 237000 | 236500 | 17571 |
| 558 | 20240620 | 091500 | 77668981500 | 237000 | 236000 | 237000 | 235500 | 21251 |
| 559 | 20240620 | 091400 | 72647546000 | 236000 | 236000 | 236000 | 235000 | 16605 |
| 560 | 20240620 | 091300 | 68734514500 | 236000 | 236000 | 236500 | 235500 | 19691 |
| 561 | 20240620 | 091200 | 64087404000 | 236000 | 235000 | 236000 | 234500 | 14954 |
| 562 | 20240620 | 091100 | 60568671000 | 235000 | 233500 | 235000 | 233500 | 28794 |
| 563 | 20240620 | 091000 | 53826061500 | 233500 | 233500 | 234000 | 233500 | 3614 |
| 564 | 20240620 | 090900 | 52981416500 | 233500 | 234000 | 234000 | 233500 | 4239 |
| 565 | 20240620 | 090800 | 51990692000 | 233500 | 234000 | 234000 | 233500 | 5096 |
| 566 | 20240620 | 090700 | 50799209000 | 234000 | 234000 | 234000 | 233500 | 9361 |
| 567 | 20240620 | 090600 | 48611441500 | 234000 | 234000 | 234000 | 233500 | 9108 |
| 568 | 20240620 | 090500 | 46483033500 | 233500 | 234000 | 234000 | 233500 | 8090 |
| 569 | 20240620 | 090400 | 44592073000 | 234000 | 234000 | 234000 | 233500 | 6554 |
| 570 | 20240620 | 090300 | 43059774500 | 233500 | 234000 | 234500 | 233500 | 13884 |
| 571 | 20240620 | 090200 | 39811143000 | 234500 | 235000 | 235000 | 233500 | 63407 |
| 572 | 20240620 | 090100 | 24965296500 | 235000 | 235000 | 235000 | 234000 | 14018 |
| 573 | 20240620 | 090000 | 21676413500 | 234000 | 233500 | 235000 | 233500 | 92686 |