33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 184200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 65781 |
| 3 | 20240607 | 184100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 4 | 20240607 | 184000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 5 | 20240607 | 183900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 6 | 20240607 | 183800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 7 | 20240607 | 183700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 8 | 20240607 | 183600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 9 | 20240607 | 183500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 10 | 20240607 | 183400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 11 | 20240607 | 183300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 12 | 20240607 | 183200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 13 | 20240607 | 183100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 14 | 20240607 | 183000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 15 | 20240607 | 182900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 16 | 20240607 | 182800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 17 | 20240607 | 182700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 18 | 20240607 | 182600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 19 | 20240607 | 182500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 20 | 20240607 | 182400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 21 | 20240607 | 182300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 22 | 20240607 | 182200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 23 | 20240607 | 182100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 24 | 20240607 | 182000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 25 | 20240607 | 181900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 26 | 20240607 | 181800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 27 | 20240607 | 181700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 28 | 20240607 | 181600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 29 | 20240607 | 181500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 30 | 20240607 | 181400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 31 | 20240607 | 181300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 32 | 20240607 | 181200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 65781 |
| 33 | 20240607 | 181100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 34 | 20240607 | 181000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 35 | 20240607 | 180900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 36 | 20240607 | 180800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 37 | 20240607 | 180700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 38 | 20240607 | 180600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 39 | 20240607 | 180500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 40 | 20240607 | 180400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 41 | 20240607 | 180300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 42 | 20240607 | 180200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 43 | 20240607 | 180100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 44 | 20240607 | 180000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 45 | 20240607 | 175900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 46 | 20240607 | 175800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 47 | 20240607 | 175700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 48 | 20240607 | 175600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 49 | 20240607 | 175500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 50 | 20240607 | 175400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 51 | 20240607 | 175300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 52 | 20240607 | 175200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 53 | 20240607 | 175100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 54 | 20240607 | 175000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 55 | 20240607 | 174900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 56 | 20240607 | 174800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 57 | 20240607 | 174700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 58 | 20240607 | 174600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 59 | 20240607 | 174500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 60 | 20240607 | 174400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 61 | 20240607 | 174300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 62 | 20240607 | 174200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 65781 |
| 63 | 20240607 | 174100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 64 | 20240607 | 174000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 65 | 20240607 | 173900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 66 | 20240607 | 173800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 67 | 20240607 | 173700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 68 | 20240607 | 173600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 69 | 20240607 | 173500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 70 | 20240607 | 173400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 71 | 20240607 | 173300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 72 | 20240607 | 173200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 73 | 20240607 | 173100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 74 | 20240607 | 173000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 75 | 20240607 | 172900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 76 | 20240607 | 172800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 77 | 20240607 | 172700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 78 | 20240607 | 172600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 79 | 20240607 | 172500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 80 | 20240607 | 172400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 81 | 20240607 | 172300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 82 | 20240607 | 172200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 83 | 20240607 | 172100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 84 | 20240607 | 172000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 85 | 20240607 | 171900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 86 | 20240607 | 171800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 87 | 20240607 | 171700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 88 | 20240607 | 171600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 89 | 20240607 | 171500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 90 | 20240607 | 171400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 91 | 20240607 | 171300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 92 | 20240607 | 171200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 65781 |
| 93 | 20240607 | 171100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 94 | 20240607 | 171000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 95 | 20240607 | 170900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 96 | 20240607 | 170800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 97 | 20240607 | 170700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 98 | 20240607 | 170600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 99 | 20240607 | 170500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 100 | 20240607 | 170400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 101 | 20240607 | 170300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 102 | 20240607 | 170200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 103 | 20240607 | 170100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 104 | 20240607 | 170000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 105 | 20240607 | 165900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 106 | 20240607 | 165800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 107 | 20240607 | 165700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 108 | 20240607 | 165600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 109 | 20240607 | 165500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 110 | 20240607 | 165400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 111 | 20240607 | 165300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 112 | 20240607 | 165200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 113 | 20240607 | 165100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 114 | 20240607 | 165000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 115 | 20240607 | 164900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 116 | 20240607 | 164800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 117 | 20240607 | 164700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 118 | 20240607 | 164600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 119 | 20240607 | 164500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 120 | 20240607 | 164400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 121 | 20240607 | 164300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 122 | 20240607 | 164200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 65781 |
| 123 | 20240607 | 164100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 124 | 20240607 | 164000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 125 | 20240607 | 163900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 126 | 20240607 | 163800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 127 | 20240607 | 163700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 128 | 20240607 | 163600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 129 | 20240607 | 163500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 130 | 20240607 | 163400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 131 | 20240607 | 163300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 132 | 20240607 | 163200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 133 | 20240607 | 163100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 134 | 20240607 | 163000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 135 | 20240607 | 162900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 136 | 20240607 | 162800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 137 | 20240607 | 162700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 138 | 20240607 | 162600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 139 | 20240607 | 162500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 140 | 20240607 | 162400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 141 | 20240607 | 162300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 142 | 20240607 | 162200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 143 | 20240607 | 162100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 144 | 20240607 | 162000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 145 | 20240607 | 161900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 146 | 20240607 | 161800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 147 | 20240607 | 161700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 148 | 20240607 | 161600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 149 | 20240607 | 161500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 150 | 20240607 | 161400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 151 | 20240607 | 161300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 152 | 20240607 | 161200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 65781 |
| 153 | 20240607 | 161100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 154 | 20240607 | 161000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 155 | 20240607 | 160900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 156 | 20240607 | 160800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 157 | 20240607 | 160700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 158 | 20240607 | 160600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 159 | 20240607 | 160500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 160 | 20240607 | 160400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 161 | 20240607 | 160300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 162 | 20240607 | 160200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 163 | 20240607 | 160100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 164 | 20240607 | 160000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 165 | 20240607 | 155900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 166 | 20240607 | 155800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 167 | 20240607 | 155700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 168 | 20240607 | 155600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 169 | 20240607 | 155500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 170 | 20240607 | 155400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 171 | 20240607 | 155300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 172 | 20240607 | 155200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 173 | 20240607 | 155100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 174 | 20240607 | 155000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 175 | 20240607 | 154900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 176 | 20240607 | 154800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 177 | 20240607 | 154700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 178 | 20240607 | 154600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 179 | 20240607 | 154500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 180 | 20240607 | 154400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 181 | 20240607 | 154300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 182 | 20240607 | 154200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 65781 |
| 183 | 20240607 | 154100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 184 | 20240607 | 154000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 185 | 20240607 | 153900 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 186 | 20240607 | 153800 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 187 | 20240607 | 153700 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 188 | 20240607 | 153600 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 189 | 20240607 | 153500 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 190 | 20240607 | 153400 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 191 | 20240607 | 153300 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 192 | 20240607 | 153200 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 193 | 20240607 | 153100 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 0 |
| 194 | 20240607 | 153000 | 383755676760 | 19870 | 19870 | 19870 | 19870 | 65781 |
| 195 | 20240607 | 152900 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20240607 | 152800 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 197 | 20240607 | 152700 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 198 | 20240607 | 152600 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 199 | 20240607 | 152500 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 200 | 20240607 | 152400 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 201 | 20240607 | 152300 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 202 | 20240607 | 152200 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 203 | 20240607 | 152100 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 204 | 20240607 | 152000 | 382448608290 | 19850 | 19850 | 19850 | 19850 | 0 |
| 205 | 20240607 | 151900 | 382448608290 | 19850 | 19600 | 19850 | 19600 | 48955 |
| 206 | 20240607 | 151800 | 381483270470 | 19600 | 19740 | 19770 | 19600 | 39521 |
| 207 | 20240607 | 151700 | 380705224180 | 19740 | 19800 | 19800 | 19720 | 16425 |
| 208 | 20240607 | 151600 | 380380687860 | 19800 | 19760 | 19840 | 19750 | 20536 |
| 209 | 20240607 | 151500 | 379974108160 | 19750 | 19750 | 19790 | 19720 | 7782 |
| 210 | 20240607 | 151400 | 379820317260 | 19750 | 19800 | 19800 | 19740 | 14749 |
| 211 | 20240607 | 151300 | 379528583180 | 19800 | 19730 | 19800 | 19710 | 20297 |
| 212 | 20240607 | 151200 | 379127815660 | 19730 | 19740 | 19750 | 19670 | 32412 |
| 213 | 20240607 | 151100 | 378489052100 | 19730 | 19790 | 19850 | 19730 | 22346 |
| 214 | 20240607 | 151000 | 378046960270 | 19790 | 19820 | 19820 | 19780 | 20312 |
| 215 | 20240607 | 150900 | 377644863490 | 19820 | 19880 | 19900 | 19810 | 15331 |
| 216 | 20240607 | 150800 | 377340398110 | 19900 | 19880 | 19900 | 19860 | 13120 |
| 217 | 20240607 | 150700 | 377079523230 | 19900 | 19810 | 19920 | 19800 | 19512 |
| 218 | 20240607 | 150600 | 376691685280 | 19820 | 19870 | 19870 | 19740 | 48922 |
| 219 | 20240607 | 150500 | 375723362090 | 19870 | 19830 | 19930 | 19830 | 17283 |
| 220 | 20240607 | 150400 | 375379630150 | 19830 | 19970 | 19970 | 19820 | 34024 |
| 221 | 20240607 | 150300 | 374702515310 | 19960 | 19990 | 20000 | 19950 | 5831 |
| 222 | 20240607 | 150200 | 374586021130 | 19990 | 19990 | 20000 | 19960 | 10487 |
| 223 | 20240607 | 150100 | 374376456800 | 19990 | 19990 | 20000 | 19960 | 9044 |
| 224 | 20240607 | 150000 | 374195761870 | 19990 | 19940 | 19990 | 19930 | 21812 |
| 225 | 20240607 | 145900 | 373760760870 | 19930 | 19980 | 19980 | 19930 | 16995 |
| 226 | 20240607 | 145800 | 373421726970 | 19990 | 19990 | 20050 | 19970 | 9183 |
| 227 | 20240607 | 145700 | 373238142060 | 19980 | 20000 | 20050 | 19950 | 14066 |
| 228 | 20240607 | 145600 | 372956842690 | 19970 | 20050 | 20050 | 19930 | 56245 |
| 229 | 20240607 | 145500 | 371832683850 | 20050 | 20100 | 20100 | 20000 | 17953 |
| 230 | 20240607 | 145400 | 371472995000 | 20050 | 20100 | 20150 | 20050 | 3289 |
| 231 | 20240607 | 145300 | 371406943750 | 20100 | 20100 | 20150 | 20100 | 5099 |
| 232 | 20240607 | 145200 | 371304360400 | 20150 | 20150 | 20200 | 20100 | 6039 |
| 233 | 20240607 | 145100 | 371182834600 | 20150 | 20100 | 20200 | 20050 | 7805 |
| 234 | 20240607 | 145000 | 371025762950 | 20100 | 20100 | 20150 | 20050 | 11059 |
| 235 | 20240607 | 144900 | 370803648750 | 20050 | 20200 | 20200 | 20050 | 14865 |
| 236 | 20240607 | 144800 | 370505016400 | 20200 | 20250 | 20250 | 20150 | 3382 |
| 237 | 20240607 | 144700 | 370436706350 | 20250 | 20300 | 20350 | 20200 | 4560 |
| 238 | 20240607 | 144600 | 370344299150 | 20300 | 20300 | 20350 | 20250 | 7560 |
| 239 | 20240607 | 144500 | 370190894850 | 20300 | 20150 | 20300 | 20050 | 18980 |
| 240 | 20240607 | 144400 | 369808357200 | 20100 | 20100 | 20150 | 20100 | 4182 |
| 241 | 20240607 | 144300 | 369724186950 | 20150 | 20150 | 20150 | 20100 | 3255 |
| 242 | 20240607 | 144200 | 369658710700 | 20100 | 20150 | 20200 | 20100 | 8929 |
| 243 | 20240607 | 144100 | 369478839750 | 20150 | 20050 | 20150 | 20050 | 8164 |
| 244 | 20240607 | 144000 | 369314770700 | 20050 | 20150 | 20150 | 20050 | 12507 |
| 245 | 20240607 | 143900 | 369063395850 | 20150 | 20200 | 20200 | 20100 | 4996 |
| 246 | 20240607 | 143800 | 368962782200 | 20200 | 20250 | 20250 | 20200 | 4409 |
| 247 | 20240607 | 143700 | 368873677950 | 20250 | 20200 | 20250 | 20150 | 7444 |
| 248 | 20240607 | 143600 | 368723306950 | 20150 | 20250 | 20300 | 20150 | 10262 |
| 249 | 20240607 | 143500 | 368516319400 | 20300 | 20300 | 20350 | 20250 | 3424 |
| 250 | 20240607 | 143400 | 368446810850 | 20350 | 20400 | 20400 | 20300 | 4307 |
| 251 | 20240607 | 143300 | 368359151050 | 20400 | 20400 | 20450 | 20300 | 7216 |
| 252 | 20240607 | 143200 | 368212007100 | 20400 | 20200 | 20400 | 20150 | 11088 |
| 253 | 20240607 | 143100 | 367987163200 | 20200 | 20150 | 20200 | 20050 | 22131 |
| 254 | 20240607 | 143000 | 367542420400 | 20150 | 20200 | 20250 | 20150 | 7646 |
| 255 | 20240607 | 142900 | 367388051800 | 20200 | 20350 | 20350 | 20200 | 7461 |
| 256 | 20240607 | 142800 | 367236864000 | 20350 | 20400 | 20400 | 20300 | 2909 |
| 257 | 20240607 | 142700 | 367177771000 | 20350 | 20350 | 20400 | 20300 | 6858 |
| 258 | 20240607 | 142600 | 367038239400 | 20400 | 20400 | 20400 | 20300 | 5125 |
| 259 | 20240607 | 142500 | 366933917700 | 20400 | 20500 | 20500 | 20350 | 11916 |
| 260 | 20240607 | 142400 | 366690614950 | 20500 | 20250 | 20500 | 20250 | 15366 |
| 261 | 20240607 | 142300 | 366377885450 | 20250 | 20150 | 20300 | 20150 | 18719 |
| 262 | 20240607 | 142200 | 365999165200 | 20200 | 20100 | 20200 | 20000 | 27117 |
| 263 | 20240607 | 142100 | 365454167800 | 20100 | 20300 | 20300 | 20050 | 49249 |
| 264 | 20240607 | 142000 | 364462629550 | 20300 | 20450 | 20500 | 20250 | 36114 |
| 265 | 20240607 | 141900 | 363726228250 | 20450 | 20500 | 20500 | 20450 | 9174 |
| 266 | 20240607 | 141800 | 363538364100 | 20500 | 20550 | 20550 | 20500 | 5915 |
| 267 | 20240607 | 141700 | 363417081500 | 20550 | 20600 | 20600 | 20550 | 4115 |
| 268 | 20240607 | 141600 | 363332454550 | 20600 | 20650 | 20650 | 20550 | 5365 |
| 269 | 20240607 | 141500 | 363221866450 | 20600 | 20600 | 20700 | 20600 | 5559 |
| 270 | 20240607 | 141400 | 363107118450 | 20650 | 20600 | 20650 | 20600 | 2515 |
| 271 | 20240607 | 141300 | 363055280350 | 20600 | 20600 | 20600 | 20550 | 4415 |
| 272 | 20240607 | 141200 | 362964419550 | 20600 | 20600 | 20650 | 20550 | 3724 |
| 273 | 20240607 | 141100 | 362887725700 | 20600 | 20450 | 20600 | 20450 | 11316 |
| 274 | 20240607 | 141000 | 362655704250 | 20450 | 20550 | 20600 | 20450 | 11228 |
| 275 | 20240607 | 140900 | 362425454050 | 20500 | 20500 | 20550 | 20500 | 4498 |
| 276 | 20240607 | 140800 | 362333153400 | 20500 | 20500 | 20550 | 20500 | 15886 |
| 277 | 20240607 | 140700 | 362007393800 | 20550 | 20550 | 20650 | 20550 | 10692 |
| 278 | 20240607 | 140600 | 361787497400 | 20600 | 20550 | 20650 | 20550 | 14459 |
| 279 | 20240607 | 140500 | 361490226750 | 20600 | 20750 | 20750 | 20550 | 10416 |
| 280 | 20240607 | 140400 | 361275367850 | 20700 | 20700 | 20750 | 20650 | 5699 |
| 281 | 20240607 | 140300 | 361157524400 | 20700 | 20650 | 20750 | 20600 | 5939 |
| 282 | 20240607 | 140200 | 361034703400 | 20650 | 20550 | 20700 | 20550 | 10079 |
| 283 | 20240607 | 140100 | 360826847650 | 20600 | 20650 | 20700 | 20550 | 11429 |
| 284 | 20240607 | 140000 | 360591157100 | 20700 | 20700 | 20750 | 20650 | 8300 |
| 285 | 20240607 | 135900 | 360419400100 | 20700 | 20750 | 20800 | 20700 | 3432 |
| 286 | 20240607 | 135800 | 360348185750 | 20750 | 20750 | 20800 | 20750 | 1128 |
| 287 | 20240607 | 135700 | 360324756650 | 20800 | 20850 | 20850 | 20750 | 3676 |
| 288 | 20240607 | 135600 | 360248291150 | 20850 | 20750 | 20850 | 20700 | 6935 |
| 289 | 20240607 | 135500 | 360104222650 | 20750 | 20700 | 20750 | 20700 | 8442 |
| 290 | 20240607 | 135400 | 359929392050 | 20750 | 20800 | 20850 | 20700 | 9647 |
| 291 | 20240607 | 135300 | 359729053500 | 20850 | 20900 | 20900 | 20800 | 10335 |
| 292 | 20240607 | 135200 | 359513756750 | 20900 | 21050 | 21050 | 20900 | 13927 |
| 293 | 20240607 | 135100 | 359221818800 | 21050 | 21000 | 21050 | 20950 | 10798 |
| 294 | 20240607 | 135000 | 358994890800 | 20950 | 20900 | 21000 | 20850 | 7338 |
| 295 | 20240607 | 134900 | 358841402300 | 20850 | 20800 | 20900 | 20750 | 9367 |
| 296 | 20240607 | 134800 | 358646626750 | 20800 | 20800 | 20800 | 20650 | 19292 |
| 297 | 20240607 | 134700 | 358246814600 | 20800 | 20800 | 20850 | 20750 | 18937 |
| 298 | 20240607 | 134600 | 357853572950 | 20800 | 20900 | 20900 | 20800 | 14171 |
| 299 | 20240607 | 134500 | 357558183850 | 20900 | 20900 | 20950 | 20850 | 5089 |
| 300 | 20240607 | 134400 | 357451951350 | 20900 | 20950 | 20950 | 20900 | 4893 |
| 301 | 20240607 | 134300 | 357349628950 | 20900 | 21050 | 21050 | 20900 | 8677 |
| 302 | 20240607 | 134200 | 357167977750 | 21000 | 21100 | 21100 | 21000 | 5504 |
| 303 | 20240607 | 134100 | 357052139300 | 21100 | 21100 | 21150 | 21050 | 2539 |
| 304 | 20240607 | 134000 | 356998591850 | 21100 | 21000 | 21150 | 21000 | 3762 |
| 305 | 20240607 | 133900 | 356919347050 | 21050 | 21000 | 21100 | 21000 | 3517 |
| 306 | 20240607 | 133800 | 356845288500 | 21050 | 21000 | 21050 | 20900 | 15680 |
| 307 | 20240607 | 133700 | 356516879550 | 21000 | 20950 | 21000 | 20900 | 12198 |
| 308 | 20240607 | 133600 | 356261370300 | 20950 | 21050 | 21050 | 20950 | 21060 |
| 309 | 20240607 | 133500 | 355819810300 | 21050 | 21200 | 21200 | 21000 | 9651 |
| 310 | 20240607 | 133400 | 355616005100 | 21200 | 21150 | 21250 | 21150 | 2093 |
| 311 | 20240607 | 133300 | 355571642900 | 21250 | 21200 | 21250 | 21100 | 9372 |
| 312 | 20240607 | 133200 | 355373334000 | 21200 | 21250 | 21250 | 21150 | 3356 |
| 313 | 20240607 | 133100 | 355302191700 | 21200 | 21200 | 21250 | 21150 | 5563 |
| 314 | 20240607 | 133000 | 355184211750 | 21200 | 21050 | 21200 | 21050 | 12198 |
| 315 | 20240607 | 132900 | 354926311300 | 21050 | 21150 | 21150 | 21000 | 39124 |
| 316 | 20240607 | 132800 | 354103436950 | 21100 | 21150 | 21200 | 21100 | 10676 |
| 317 | 20240607 | 132700 | 353877582100 | 21100 | 21250 | 21250 | 21100 | 10695 |
| 318 | 20240607 | 132600 | 353651428250 | 21200 | 21300 | 21350 | 21100 | 30029 |
| 319 | 20240607 | 132500 | 353015009850 | 21350 | 21300 | 21350 | 21250 | 7563 |
| 320 | 20240607 | 132400 | 352854010100 | 21250 | 21350 | 21400 | 21250 | 8286 |
| 321 | 20240607 | 132300 | 352677161600 | 21400 | 21300 | 21400 | 21250 | 4511 |
| 322 | 20240607 | 132200 | 352580900000 | 21300 | 21300 | 21350 | 21250 | 9705 |
| 323 | 20240607 | 132100 | 352374373550 | 21300 | 21400 | 21400 | 21250 | 12304 |
| 324 | 20240607 | 132000 | 352112118400 | 21400 | 21450 | 21500 | 21350 | 6834 |
| 325 | 20240607 | 131900 | 351965650950 | 21500 | 21500 | 21500 | 21350 | 8263 |
| 326 | 20240607 | 131800 | 351788483750 | 21500 | 21350 | 21500 | 21250 | 22857 |
| 327 | 20240607 | 131700 | 351300317850 | 21350 | 21400 | 21650 | 21350 | 24590 |
| 328 | 20240607 | 131600 | 350771769350 | 21400 | 21800 | 21850 | 21250 | 45980 |
| 329 | 20240607 | 131500 | 349778242850 | 21850 | 21800 | 21950 | 21800 | 53893 |
| 330 | 20240607 | 131400 | 348599374950 | 21800 | 21800 | 21900 | 21750 | 34356 |
| 331 | 20240607 | 131300 | 347850014700 | 21800 | 21800 | 21850 | 21650 | 36190 |
| 332 | 20240607 | 131200 | 347062091300 | 21750 | 21850 | 21900 | 21650 | 51363 |
| 333 | 20240607 | 131100 | 345942998950 | 21850 | 21500 | 21900 | 21500 | 56633 |
| 334 | 20240607 | 131000 | 344712932850 | 21550 | 21350 | 21700 | 21350 | 31239 |
| 335 | 20240607 | 130900 | 344039683650 | 21300 | 21400 | 21400 | 21250 | 8411 |
| 336 | 20240607 | 130800 | 343860359750 | 21400 | 21500 | 21500 | 21350 | 18456 |
| 337 | 20240607 | 130700 | 343464534400 | 21500 | 21400 | 21550 | 21400 | 18136 |
| 338 | 20240607 | 130600 | 343074795850 | 21400 | 21500 | 21500 | 21300 | 15905 |
| 339 | 20240607 | 130500 | 342734704650 | 21450 | 21550 | 21600 | 21400 | 33648 |
| 340 | 20240607 | 130400 | 342011791550 | 21500 | 21350 | 21550 | 21300 | 53649 |
| 341 | 20240607 | 130300 | 340860057150 | 21350 | 21200 | 21350 | 21150 | 21653 |
| 342 | 20240607 | 130200 | 340399548250 | 21200 | 21050 | 21200 | 21050 | 8516 |
| 343 | 20240607 | 130100 | 340219468750 | 21050 | 21100 | 21100 | 21050 | 3685 |
| 344 | 20240607 | 130000 | 340141853450 | 21050 | 21150 | 21150 | 21050 | 3705 |
| 345 | 20240607 | 125900 | 340063644150 | 21150 | 21000 | 21150 | 21000 | 3756 |
| 346 | 20240607 | 125800 | 339984446400 | 21000 | 20950 | 21100 | 20950 | 3744 |
| 347 | 20240607 | 125700 | 339905736450 | 21000 | 20950 | 21000 | 20900 | 4743 |
| 348 | 20240607 | 125600 | 339806308550 | 20950 | 20950 | 21000 | 20900 | 5150 |
| 349 | 20240607 | 125500 | 339698436350 | 20950 | 21000 | 21000 | 20950 | 6431 |
| 350 | 20240607 | 125400 | 339563688400 | 21000 | 21050 | 21050 | 21000 | 4401 |
| 351 | 20240607 | 125300 | 339471242200 | 21050 | 21100 | 21100 | 21000 | 8496 |
| 352 | 20240607 | 125200 | 339292505250 | 21100 | 21100 | 21150 | 21050 | 2283 |
| 353 | 20240607 | 125100 | 339244360000 | 21050 | 21100 | 21150 | 21050 | 4190 |
| 354 | 20240607 | 125000 | 339155996050 | 21150 | 21150 | 21150 | 21100 | 4301 |
| 355 | 20240607 | 124900 | 339065193650 | 21150 | 21150 | 21150 | 21100 | 2758 |
| 356 | 20240607 | 124800 | 339006888300 | 21150 | 21100 | 21150 | 21100 | 5057 |
| 357 | 20240607 | 124700 | 338900047150 | 21100 | 21250 | 21300 | 21100 | 15071 |
| 358 | 20240607 | 124600 | 338580819950 | 21250 | 21250 | 21300 | 21200 | 8742 |
| 359 | 20240607 | 124500 | 338395066350 | 21250 | 21150 | 21250 | 21100 | 8258 |
| 360 | 20240607 | 124400 | 338220019350 | 21150 | 21100 | 21150 | 21050 | 5124 |
| 361 | 20240607 | 124300 | 338111945500 | 21050 | 21050 | 21100 | 21000 | 2047 |
| 362 | 20240607 | 124200 | 338068885600 | 21050 | 21050 | 21050 | 21000 | 3298 |
| 363 | 20240607 | 124100 | 337999559950 | 21050 | 21100 | 21100 | 21000 | 8095 |
| 364 | 20240607 | 124000 | 337829280200 | 21050 | 21100 | 21100 | 21050 | 3155 |
| 365 | 20240607 | 123900 | 337762777600 | 21100 | 21150 | 21200 | 21050 | 8051 |
| 366 | 20240607 | 123800 | 337592791500 | 21200 | 21200 | 21250 | 21150 | 4223 |
| 367 | 20240607 | 123700 | 337503272900 | 21250 | 21300 | 21350 | 21200 | 13466 |
| 368 | 20240607 | 123600 | 337216550200 | 21250 | 21200 | 21350 | 21100 | 23253 |
| 369 | 20240607 | 123500 | 336723167300 | 21250 | 21150 | 21250 | 21100 | 13102 |
| 370 | 20240607 | 123400 | 336445907150 | 21150 | 20950 | 21150 | 20900 | 6405 |
| 371 | 20240607 | 123300 | 336311385900 | 20900 | 21000 | 21050 | 20850 | 16014 |
| 372 | 20240607 | 123200 | 335975545050 | 20950 | 20850 | 20950 | 20850 | 7377 |
| 373 | 20240607 | 123100 | 335821360950 | 20850 | 20900 | 20950 | 20850 | 9902 |
| 374 | 20240607 | 123000 | 335614835650 | 20900 | 20950 | 20950 | 20850 | 6126 |
| 375 | 20240607 | 122900 | 335486883150 | 20950 | 21000 | 21000 | 20900 | 9637 |
| 376 | 20240607 | 122800 | 335285343550 | 20900 | 20950 | 21000 | 20900 | 5276 |
| 377 | 20240607 | 122700 | 335174788300 | 20950 | 20900 | 21000 | 20850 | 5975 |
| 378 | 20240607 | 122600 | 335049814900 | 20900 | 21000 | 21050 | 20900 | 9643 |
| 379 | 20240607 | 122500 | 334847860850 | 21050 | 21050 | 21100 | 20950 | 13844 |
| 380 | 20240607 | 122400 | 334557277350 | 21050 | 21100 | 21150 | 21000 | 10154 |
| 381 | 20240607 | 122300 | 334343198600 | 21100 | 21100 | 21100 | 21000 | 12646 |
| 382 | 20240607 | 122200 | 334077278550 | 21100 | 21200 | 21250 | 21050 | 22512 |
| 383 | 20240607 | 122100 | 333600639350 | 21250 | 21150 | 21350 | 21100 | 37278 |
| 384 | 20240607 | 122000 | 332808961900 | 21150 | 21000 | 21150 | 21000 | 11821 |
| 385 | 20240607 | 121900 | 332559310050 | 21000 | 21100 | 21150 | 21000 | 27324 |
| 386 | 20240607 | 121800 | 331982785050 | 21100 | 20900 | 21100 | 20850 | 26762 |
| 387 | 20240607 | 121700 | 331421185900 | 20900 | 20900 | 20950 | 20850 | 15992 |
| 388 | 20240607 | 121600 | 331086996350 | 20900 | 20750 | 20900 | 20650 | 10883 |
| 389 | 20240607 | 121500 | 330860860100 | 20700 | 20700 | 20750 | 20650 | 5902 |
| 390 | 20240607 | 121400 | 330738773500 | 20700 | 20750 | 20800 | 20700 | 8407 |
| 391 | 20240607 | 121300 | 330564543850 | 20750 | 20800 | 20850 | 20750 | 5299 |
| 392 | 20240607 | 121200 | 330454420100 | 20800 | 20900 | 20900 | 20800 | 21281 |
| 393 | 20240607 | 121100 | 330010609500 | 20900 | 20850 | 20950 | 20850 | 18274 |
| 394 | 20240607 | 121000 | 329628687300 | 20900 | 20800 | 20900 | 20750 | 6791 |
| 395 | 20240607 | 120900 | 329487249750 | 20800 | 20750 | 20850 | 20700 | 5163 |
| 396 | 20240607 | 120800 | 329379987700 | 20700 | 20950 | 20950 | 20700 | 31418 |
| 397 | 20240607 | 120700 | 328724505400 | 20900 | 20850 | 20950 | 20750 | 18111 |
| 398 | 20240607 | 120600 | 328346310750 | 20800 | 20750 | 20850 | 20700 | 10153 |
| 399 | 20240607 | 120500 | 328135321850 | 20750 | 20700 | 20750 | 20600 | 8418 |
| 400 | 20240607 | 120400 | 327961317800 | 20650 | 20650 | 20700 | 20600 | 5261 |
| 401 | 20240607 | 120300 | 327852567500 | 20650 | 20800 | 20850 | 20600 | 36973 |
| 402 | 20240607 | 120200 | 327084384800 | 20800 | 20750 | 20900 | 20700 | 42071 |
| 403 | 20240607 | 120100 | 326208895850 | 20750 | 20500 | 20750 | 20450 | 52586 |
| 404 | 20240607 | 120000 | 325128397800 | 20500 | 20500 | 20500 | 20500 | 0 |
| 405 | 20240607 | 115900 | 325128397800 | 20500 | 20500 | 20500 | 20500 | 0 |
| 406 | 20240607 | 115800 | 325128397800 | 20500 | 20500 | 20550 | 20500 | 33125 |
| 407 | 20240607 | 115700 | 324449302350 | 20500 | 20550 | 20600 | 20500 | 20366 |
| 408 | 20240607 | 115600 | 324031243250 | 20550 | 20600 | 20650 | 20550 | 11963 |
| 409 | 20240607 | 115500 | 323784979150 | 20600 | 20650 | 20700 | 20550 | 10704 |
| 410 | 20240607 | 115400 | 323564095100 | 20650 | 20600 | 20650 | 20550 | 16355 |
| 411 | 20240607 | 115300 | 323227254500 | 20550 | 20650 | 20700 | 20550 | 20333 |
| 412 | 20240607 | 115200 | 322808619800 | 20650 | 20600 | 20750 | 20600 | 5616 |
| 413 | 20240607 | 115100 | 322692571400 | 20700 | 20600 | 20800 | 20600 | 36277 |
| 414 | 20240607 | 115000 | 321942401150 | 20600 | 20650 | 20700 | 20600 | 10840 |
| 415 | 20240607 | 114900 | 321718744050 | 20650 | 20750 | 20750 | 20600 | 9793 |
| 416 | 20240607 | 114800 | 321516180050 | 20750 | 20600 | 20850 | 20550 | 25730 |
| 417 | 20240607 | 114700 | 320983425000 | 20550 | 20800 | 20800 | 20550 | 44601 |
| 418 | 20240607 | 114600 | 320062477950 | 20800 | 20600 | 20850 | 20550 | 54166 |
| 419 | 20240607 | 114500 | 318941216450 | 20650 | 20800 | 20950 | 20600 | 53530 |
| 420 | 20240607 | 114400 | 317829723750 | 20800 | 21000 | 21000 | 20750 | 61737 |
| 421 | 20240607 | 114300 | 316542438750 | 21000 | 21150 | 21150 | 21000 | 43197 |
| 422 | 20240607 | 114200 | 315633887750 | 21150 | 21250 | 21300 | 21050 | 29146 |
| 423 | 20240607 | 114100 | 315017111150 | 21250 | 21100 | 21250 | 21000 | 55525 |
| 424 | 20240607 | 114000 | 313845858150 | 21100 | 21300 | 21300 | 21100 | 50489 |
| 425 | 20240607 | 113900 | 312775058700 | 21300 | 21400 | 21400 | 21250 | 28269 |
| 426 | 20240607 | 113800 | 312172536900 | 21400 | 21450 | 21550 | 21400 | 21378 |
| 427 | 20240607 | 113700 | 311714404950 | 21450 | 21500 | 21600 | 21400 | 20598 |
| 428 | 20240607 | 113600 | 311272235700 | 21550 | 21600 | 21650 | 21400 | 40173 |
| 429 | 20240607 | 113500 | 310408427950 | 21600 | 21600 | 21650 | 21550 | 6929 |
| 430 | 20240607 | 113400 | 310258829500 | 21600 | 21750 | 21800 | 21600 | 22126 |
| 431 | 20240607 | 113300 | 309778217200 | 21750 | 21500 | 21750 | 21500 | 26710 |
| 432 | 20240607 | 113200 | 309200859300 | 21550 | 21600 | 21600 | 21500 | 10934 |
| 433 | 20240607 | 113100 | 308965209450 | 21600 | 21500 | 21600 | 21450 | 13964 |
| 434 | 20240607 | 113000 | 308664892500 | 21550 | 21650 | 21700 | 21500 | 13574 |
| 435 | 20240607 | 112900 | 308372208200 | 21750 | 21550 | 21800 | 21550 | 20054 |
| 436 | 20240607 | 112800 | 307937487750 | 21600 | 21600 | 21650 | 21500 | 31453 |
| 437 | 20240607 | 112700 | 307259929400 | 21600 | 21750 | 21800 | 21600 | 33980 |
| 438 | 20240607 | 112600 | 306523529950 | 21800 | 21800 | 21850 | 21750 | 7855 |
| 439 | 20240607 | 112500 | 306352451050 | 21800 | 21700 | 21900 | 21650 | 15389 |
| 440 | 20240607 | 112400 | 306017901350 | 21700 | 22000 | 22000 | 21600 | 44806 |
| 441 | 20240607 | 112300 | 305042003100 | 22000 | 22100 | 22100 | 21950 | 8536 |
| 442 | 20240607 | 112200 | 304853877500 | 22100 | 22000 | 22100 | 22000 | 5618 |
| 443 | 20240607 | 112100 | 304730023550 | 22100 | 22000 | 22100 | 21950 | 15097 |
| 444 | 20240607 | 112000 | 304397689000 | 22000 | 22000 | 22000 | 21900 | 5063 |
| 445 | 20240607 | 111900 | 304286545200 | 22000 | 21950 | 22000 | 21900 | 6099 |
| 446 | 20240607 | 111800 | 304152674300 | 21950 | 21950 | 22000 | 21900 | 8870 |
| 447 | 20240607 | 111700 | 303958001950 | 22000 | 22000 | 22050 | 21950 | 9197 |
| 448 | 20240607 | 111600 | 303755659150 | 22050 | 22050 | 22100 | 22000 | 5245 |
| 449 | 20240607 | 111500 | 303640020150 | 22100 | 22100 | 22150 | 22050 | 12566 |
| 450 | 20240607 | 111400 | 303362595900 | 22100 | 22200 | 22200 | 22100 | 5159 |
| 451 | 20240607 | 111300 | 303248272650 | 22150 | 22250 | 22250 | 22050 | 17203 |
| 452 | 20240607 | 111200 | 302867277300 | 22250 | 21950 | 22250 | 21900 | 27809 |
| 453 | 20240607 | 111100 | 302253205600 | 21950 | 21900 | 21950 | 21750 | 21440 |
| 454 | 20240607 | 111000 | 301785043450 | 21850 | 21800 | 21950 | 21800 | 11049 |
| 455 | 20240607 | 110900 | 301543333050 | 21900 | 22000 | 22000 | 21800 | 17156 |
| 456 | 20240607 | 110800 | 301167715000 | 21950 | 21950 | 22000 | 21950 | 7719 |
| 457 | 20240607 | 110700 | 300998202050 | 21950 | 21750 | 22050 | 21700 | 43753 |
| 458 | 20240607 | 110600 | 300042346700 | 21750 | 21950 | 22000 | 21750 | 41410 |
| 459 | 20240607 | 110500 | 299137139500 | 22000 | 22150 | 22150 | 21950 | 25498 |
| 460 | 20240607 | 110400 | 298575364700 | 22150 | 22150 | 22200 | 22100 | 10175 |
| 461 | 20240607 | 110300 | 298349775650 | 22150 | 22250 | 22250 | 22050 | 12351 |
| 462 | 20240607 | 110200 | 298076548200 | 22200 | 22350 | 22400 | 22150 | 11351 |
| 463 | 20240607 | 110100 | 297823669850 | 22350 | 22050 | 22400 | 22050 | 24923 |
| 464 | 20240607 | 110000 | 297270942050 | 22100 | 22050 | 22100 | 22050 | 11444 |
| 465 | 20240607 | 105900 | 297018188750 | 22050 | 22050 | 22200 | 22000 | 21459 |
| 466 | 20240607 | 105800 | 296544154350 | 22050 | 22050 | 22100 | 21900 | 45493 |
| 467 | 20240607 | 105700 | 295545057650 | 22000 | 22300 | 22300 | 21950 | 59680 |
| 468 | 20240607 | 105600 | 294227980500 | 22300 | 22200 | 22350 | 22200 | 10935 |
| 469 | 20240607 | 105500 | 293984531900 | 22350 | 22450 | 22550 | 22200 | 29616 |
| 470 | 20240607 | 105400 | 293322434750 | 22500 | 22300 | 22550 | 22300 | 17190 |
| 471 | 20240607 | 105300 | 292936461650 | 22300 | 22450 | 22450 | 22250 | 26182 |
| 472 | 20240607 | 105200 | 292351545450 | 22400 | 22600 | 22650 | 22400 | 23059 |
| 473 | 20240607 | 105100 | 291833465850 | 22600 | 22750 | 22800 | 22550 | 58685 |
| 474 | 20240607 | 105000 | 290500069700 | 22650 | 22250 | 22850 | 22250 | 68845 |
| 475 | 20240607 | 104900 | 288943156650 | 22250 | 22050 | 22450 | 22050 | 26139 |
| 476 | 20240607 | 104800 | 288361149150 | 22100 | 22400 | 22450 | 22000 | 37099 |
| 477 | 20240607 | 104700 | 287537807150 | 22400 | 22300 | 22500 | 22200 | 26269 |
| 478 | 20240607 | 104600 | 286949737500 | 22250 | 22450 | 22700 | 22200 | 97499 |
| 479 | 20240607 | 104500 | 284750431400 | 22500 | 22150 | 22550 | 22100 | 31830 |
| 480 | 20240607 | 104400 | 284038957500 | 22150 | 22400 | 22450 | 22150 | 44799 |
| 481 | 20240607 | 104300 | 283039778650 | 22400 | 22150 | 22500 | 22050 | 117925 |
| 482 | 20240607 | 104200 | 280409501300 | 22150 | 21900 | 22200 | 21850 | 52281 |
| 483 | 20240607 | 104100 | 279255674200 | 21850 | 21850 | 22100 | 21800 | 96615 |
| 484 | 20240607 | 104000 | 277133607950 | 21850 | 21750 | 22050 | 21650 | 103474 |
| 485 | 20240607 | 103900 | 274869994850 | 21750 | 21350 | 21750 | 21300 | 74316 |
| 486 | 20240607 | 103800 | 273264318950 | 21350 | 21450 | 21600 | 21300 | 64467 |
| 487 | 20240607 | 103700 | 271880412750 | 21450 | 21700 | 21850 | 21150 | 152229 |
| 488 | 20240607 | 103600 | 268627091800 | 21700 | 21850 | 21900 | 21350 | 199176 |
| 489 | 20240607 | 103500 | 264313828650 | 21800 | 22600 | 22650 | 21800 | 203631 |
| 490 | 20240607 | 103400 | 259791873500 | 22700 | 22750 | 22950 | 22550 | 192003 |
| 491 | 20240607 | 103300 | 255424622650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 492 | 20240607 | 103200 | 255424622650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 493 | 20240607 | 103100 | 255424622650 | 22400 | 23250 | 23250 | 22400 | 236597 |
| 494 | 20240607 | 103000 | 250049329450 | 23250 | 23100 | 23450 | 23000 | 164165 |
| 495 | 20240607 | 102900 | 246229657800 | 23150 | 23900 | 23950 | 23100 | 262702 |
| 496 | 20240607 | 102800 | 240075649350 | 23950 | 24300 | 24350 | 23700 | 211487 |
| 497 | 20240607 | 102700 | 235003404150 | 24300 | 24450 | 24500 | 24250 | 46727 |
| 498 | 20240607 | 102600 | 233866487200 | 24450 | 24200 | 24500 | 24200 | 65412 |
| 499 | 20240607 | 102500 | 232272981050 | 24400 | 24500 | 24950 | 24200 | 196779 |
| 500 | 20240607 | 102400 | 227448879700 | 24450 | 24500 | 24600 | 24200 | 151849 |
| 501 | 20240607 | 102300 | 223756880750 | 24600 | 24850 | 24900 | 24500 | 97503 |
| 502 | 20240607 | 102200 | 221350098050 | 24900 | 24950 | 25050 | 24700 | 96894 |
| 503 | 20240607 | 102100 | 218936521550 | 24950 | 24750 | 25000 | 24750 | 55432 |
| 504 | 20240607 | 102000 | 217556533950 | 24750 | 24800 | 25050 | 24700 | 60389 |
| 505 | 20240607 | 101900 | 216054015850 | 24800 | 25050 | 25150 | 24250 | 112058 |
| 506 | 20240607 | 101800 | 213282983450 | 25050 | 24800 | 25400 | 24700 | 388685 |
| 507 | 20240607 | 101700 | 203512353250 | 24750 | 24300 | 24800 | 24150 | 114803 |
| 508 | 20240607 | 101600 | 200697547850 | 24350 | 24600 | 24700 | 24000 | 99847 |
| 509 | 20240607 | 101500 | 198272020600 | 24600 | 24600 | 24800 | 23900 | 216986 |
| 510 | 20240607 | 101400 | 192984732050 | 24600 | 24650 | 24850 | 24350 | 127191 |
| 511 | 20240607 | 101300 | 189864750200 | 24650 | 25000 | 25000 | 24650 | 71628 |
| 512 | 20240607 | 101200 | 188091160750 | 25000 | 24950 | 25100 | 24450 | 142467 |
| 513 | 20240607 | 101100 | 184546857300 | 24900 | 24550 | 25300 | 24450 | 251849 |
| 514 | 20240607 | 101000 | 178239950850 | 24500 | 25000 | 25000 | 24000 | 304636 |
| 515 | 20240607 | 100900 | 170799361100 | 25000 | 25800 | 26650 | 24000 | 677196 |
| 516 | 20240607 | 100800 | 153533763000 | 25750 | 25500 | 25850 | 25150 | 273781 |
| 517 | 20240607 | 100700 | 146546310350 | 25550 | 25150 | 25600 | 24850 | 291495 |
| 518 | 20240607 | 100600 | 139207281250 | 25100 | 24900 | 25200 | 24550 | 241147 |
| 519 | 20240607 | 100500 | 133197936300 | 24850 | 24400 | 25200 | 24350 | 367523 |
| 520 | 20240607 | 100400 | 124044480850 | 24450 | 24900 | 24900 | 24150 | 322885 |
| 521 | 20240607 | 100300 | 116135077150 | 24900 | 24850 | 24950 | 24800 | 147797 |
| 522 | 20240607 | 100200 | 112459617050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 523 | 20240607 | 100100 | 112459617050 | 24600 | 24400 | 24600 | 24350 | 146756 |
| 524 | 20240607 | 100000 | 108864436100 | 24400 | 24150 | 24500 | 24100 | 202926 |
| 525 | 20240607 | 095900 | 103915284800 | 24150 | 23950 | 24150 | 23850 | 65057 |
| 526 | 20240607 | 095800 | 102351968850 | 23950 | 24300 | 24300 | 23950 | 143040 |
| 527 | 20240607 | 095700 | 98907862050 | 24300 | 23850 | 24400 | 23850 | 215677 |
| 528 | 20240607 | 095600 | 93701130500 | 23850 | 23700 | 23950 | 23700 | 68591 |
| 529 | 20240607 | 095500 | 92064747600 | 23700 | 23800 | 23800 | 23650 | 27488 |
| 530 | 20240607 | 095400 | 91412238500 | 23800 | 23650 | 23800 | 23650 | 12221 |
| 531 | 20240607 | 095300 | 91122028600 | 23650 | 23800 | 23800 | 23600 | 37737 |
| 532 | 20240607 | 095200 | 90228195300 | 23750 | 23850 | 23900 | 23700 | 39865 |
| 533 | 20240607 | 095100 | 89278805900 | 23900 | 23750 | 23950 | 23650 | 53453 |
| 534 | 20240607 | 095000 | 88006693900 | 23750 | 23700 | 23800 | 23600 | 35610 |
| 535 | 20240607 | 094900 | 87163318200 | 23700 | 23800 | 23950 | 23700 | 86485 |
| 536 | 20240607 | 094800 | 85101565650 | 23800 | 23550 | 23800 | 23500 | 62574 |
| 537 | 20240607 | 094700 | 83619727350 | 23600 | 23600 | 23700 | 23500 | 46495 |
| 538 | 20240607 | 094600 | 82522615750 | 23550 | 23400 | 23600 | 23400 | 21367 |
| 539 | 20240607 | 094500 | 82020363450 | 23450 | 23550 | 23600 | 23350 | 38088 |
| 540 | 20240607 | 094400 | 81126248100 | 23600 | 23500 | 23600 | 23450 | 24860 |
| 541 | 20240607 | 094300 | 80541357400 | 23500 | 23450 | 23750 | 23450 | 51480 |
| 542 | 20240607 | 094200 | 79327256800 | 23450 | 23300 | 23500 | 23300 | 24462 |
| 543 | 20240607 | 094100 | 78755060600 | 23350 | 23450 | 23450 | 23250 | 37296 |
| 544 | 20240607 | 094000 | 77884895300 | 23400 | 23300 | 23450 | 23300 | 21496 |
| 545 | 20240607 | 093900 | 77382030650 | 23350 | 23350 | 23550 | 23300 | 57648 |
| 546 | 20240607 | 093800 | 76031530550 | 23350 | 23100 | 23450 | 23050 | 44934 |
| 547 | 20240607 | 093700 | 74985787800 | 23100 | 23400 | 23450 | 23100 | 75859 |
| 548 | 20240607 | 093600 | 73221481150 | 23350 | 23150 | 23400 | 23150 | 71112 |
| 549 | 20240607 | 093500 | 71565737850 | 23200 | 23650 | 23650 | 23150 | 157726 |
| 550 | 20240607 | 093400 | 67890342900 | 23600 | 23800 | 24050 | 23600 | 303845 |
| 551 | 20240607 | 093300 | 60654538350 | 23800 | 23800 | 24100 | 23750 | 287880 |
| 552 | 20240607 | 093200 | 53763403200 | 23850 | 23350 | 24000 | 23300 | 442505 |
| 553 | 20240607 | 093100 | 43246839800 | 23350 | 23100 | 23550 | 23000 | 172174 |
| 554 | 20240607 | 093000 | 39232130050 | 23100 | 23000 | 23500 | 22900 | 221475 |
| 555 | 20240607 | 092900 | 34095303400 | 23050 | 22600 | 23200 | 22550 | 121554 |
| 556 | 20240607 | 092800 | 31309936050 | 22650 | 22450 | 22650 | 22450 | 18680 |
| 557 | 20240607 | 092700 | 30889696300 | 22500 | 22450 | 22500 | 22400 | 18940 |
| 558 | 20240607 | 092600 | 30464810850 | 22450 | 22550 | 22600 | 22450 | 23747 |
| 559 | 20240607 | 092500 | 29930201150 | 22500 | 22550 | 22650 | 22500 | 37408 |
| 560 | 20240607 | 092400 | 29085198450 | 22600 | 22450 | 22600 | 22350 | 33819 |
| 561 | 20240607 | 092300 | 28325100450 | 22450 | 22450 | 22500 | 22300 | 20777 |
| 562 | 20240607 | 092200 | 27859550350 | 22500 | 22350 | 22500 | 22300 | 12005 |
| 563 | 20240607 | 092100 | 27590572800 | 22300 | 22400 | 22450 | 22250 | 11973 |
| 564 | 20240607 | 092000 | 27322758100 | 22350 | 22150 | 22500 | 22050 | 42164 |
| 565 | 20240607 | 091900 | 26385829300 | 22100 | 22300 | 22350 | 22100 | 25379 |
| 566 | 20240607 | 091800 | 25822106100 | 22350 | 22350 | 22400 | 22250 | 10329 |
| 567 | 20240607 | 091700 | 25591499350 | 22400 | 22300 | 22400 | 22150 | 27641 |
| 568 | 20240607 | 091600 | 24976305350 | 22300 | 22500 | 22500 | 22200 | 22132 |
| 569 | 20240607 | 091500 | 24481821850 | 22500 | 22300 | 22550 | 22300 | 18326 |
| 570 | 20240607 | 091400 | 24070934400 | 22350 | 22350 | 22400 | 22100 | 34941 |
| 571 | 20240607 | 091300 | 23293796000 | 22350 | 22350 | 22450 | 22300 | 22269 |
| 572 | 20240607 | 091200 | 22795812400 | 22350 | 22650 | 22650 | 22300 | 58397 |
| 573 | 20240607 | 091100 | 21487544700 | 22600 | 22450 | 22800 | 22400 | 49542 |
| 574 | 20240607 | 091000 | 20367770350 | 22450 | 22500 | 22850 | 22400 | 96584 |
| 575 | 20240607 | 090900 | 18173928000 | 22500 | 22450 | 22650 | 22350 | 44390 |
| 576 | 20240607 | 090800 | 17174555600 | 22450 | 22500 | 22500 | 22300 | 46056 |
| 577 | 20240607 | 090700 | 16143903050 | 22500 | 22450 | 22850 | 22350 | 113251 |
| 578 | 20240607 | 090600 | 13581685100 | 22400 | 22000 | 22450 | 22000 | 42424 |
| 579 | 20240607 | 090500 | 12639146500 | 22050 | 22150 | 22200 | 21900 | 38834 |
| 580 | 20240607 | 090400 | 11784103300 | 22150 | 21850 | 22350 | 21850 | 45335 |
| 581 | 20240607 | 090300 | 10784183900 | 21850 | 22100 | 22150 | 21850 | 52436 |
| 582 | 20240607 | 090200 | 9630040100 | 22050 | 22400 | 22450 | 21700 | 94403 |
| 583 | 20240607 | 090100 | 7552210500 | 22400 | 22100 | 22600 | 22050 | 95774 |
| 584 | 20240607 | 090000 | 5409221650 | 22150 | 22400 | 22550 | 21900 | 236579 |