34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 469563 |
| 3 | 20240614 | 183000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20240614 | 182900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20240614 | 182800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20240614 | 182700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20240614 | 182600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20240614 | 182500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20240614 | 182400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20240614 | 182300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20240614 | 182200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20240614 | 182100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20240614 | 182000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20240614 | 181900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20240614 | 181800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20240614 | 181700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20240614 | 181600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20240614 | 181500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20240614 | 181400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20240614 | 181300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20240614 | 181200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20240614 | 181100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20240614 | 181000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20240614 | 180900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20240614 | 180800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20240614 | 180700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20240614 | 180600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20240614 | 180500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20240614 | 180400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20240614 | 180300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20240614 | 180200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20240614 | 180100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 469563 |
| 33 | 20240614 | 180000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20240614 | 175900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20240614 | 175800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20240614 | 175700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20240614 | 175600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20240614 | 175500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20240614 | 175400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20240614 | 175300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20240614 | 175200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20240614 | 175100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20240614 | 175000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20240614 | 174900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20240614 | 174800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20240614 | 174700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20240614 | 174600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20240614 | 174500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20240614 | 174400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20240614 | 174300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20240614 | 174200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20240614 | 174100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20240614 | 174000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20240614 | 173900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20240614 | 173800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20240614 | 173700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20240614 | 173600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20240614 | 173500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20240614 | 173400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20240614 | 173300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20240614 | 173200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20240614 | 173100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 469563 |
| 63 | 20240614 | 173000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20240614 | 172900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20240614 | 172800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20240614 | 172700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20240614 | 172600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20240614 | 172500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20240614 | 172400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20240614 | 172300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20240614 | 172200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20240614 | 172100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20240614 | 172000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20240614 | 171900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20240614 | 171800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20240614 | 171700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20240614 | 171600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20240614 | 171500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20240614 | 171400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20240614 | 171300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20240614 | 171200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20240614 | 171100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20240614 | 171000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20240614 | 170900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20240614 | 170800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20240614 | 170700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20240614 | 170600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20240614 | 170500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20240614 | 170400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20240614 | 170300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20240614 | 170200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20240614 | 170100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 469563 |
| 93 | 20240614 | 170000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20240614 | 165900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20240614 | 165800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20240614 | 165700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20240614 | 165600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20240614 | 165500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20240614 | 165400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20240614 | 165300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20240614 | 165200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20240614 | 165100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20240614 | 165000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20240614 | 164900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20240614 | 164800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20240614 | 164700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20240614 | 164600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20240614 | 164500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20240614 | 164400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20240614 | 164300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20240614 | 164200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20240614 | 164100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20240614 | 164000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20240614 | 163900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20240614 | 163800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20240614 | 163700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20240614 | 163600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20240614 | 163500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20240614 | 163400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20240614 | 163300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20240614 | 163200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20240614 | 163100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 469563 |
| 123 | 20240614 | 163000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20240614 | 162900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20240614 | 162800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20240614 | 162700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20240614 | 162600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20240614 | 162500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20240614 | 162400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20240614 | 162300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20240614 | 162200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20240614 | 162100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20240614 | 162000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20240614 | 161900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20240614 | 161800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20240614 | 161700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20240614 | 161600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20240614 | 161500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20240614 | 161400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20240614 | 161300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20240614 | 161200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20240614 | 161100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20240614 | 161000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20240614 | 160900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20240614 | 160800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20240614 | 160700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20240614 | 160600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20240614 | 160500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20240614 | 160400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20240614 | 160300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20240614 | 160200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20240614 | 160100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 469563 |
| 153 | 20240614 | 160000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20240614 | 155900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20240614 | 155800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20240614 | 155700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20240614 | 155600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20240614 | 155500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20240614 | 155400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20240614 | 155300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20240614 | 155200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20240614 | 155100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20240614 | 155000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20240614 | 154900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20240614 | 154800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20240614 | 154700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20240614 | 154600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20240614 | 154500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20240614 | 154400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20240614 | 154300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20240614 | 154200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20240614 | 154100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20240614 | 154000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20240614 | 153900 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20240614 | 153800 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20240614 | 153700 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20240614 | 153600 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20240614 | 153500 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20240614 | 153400 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20240614 | 153300 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20240614 | 153200 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20240614 | 153100 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 469563 |
| 183 | 20240614 | 153000 | 725413927000 | 221000 | 221000 | 221000 | 221000 | 469563 |
| 184 | 20240614 | 152900 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20240614 | 152800 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20240614 | 152700 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20240614 | 152600 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20240614 | 152500 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20240614 | 152400 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20240614 | 152300 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20240614 | 152200 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20240614 | 152100 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20240614 | 152000 | 621640504000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20240614 | 151900 | 621640504000 | 221000 | 221000 | 221500 | 221000 | 17480 |
| 195 | 20240614 | 151800 | 617773186500 | 221500 | 221000 | 221500 | 221000 | 5684 |
| 196 | 20240614 | 151700 | 616515057500 | 221500 | 221000 | 221500 | 221000 | 12554 |
| 197 | 20240614 | 151600 | 613736727000 | 221000 | 221500 | 221500 | 221000 | 9488 |
| 198 | 20240614 | 151500 | 611638619500 | 221500 | 221000 | 221500 | 221000 | 8474 |
| 199 | 20240614 | 151400 | 609765588500 | 221000 | 221500 | 221500 | 221000 | 8700 |
| 200 | 20240614 | 151300 | 607842584000 | 221000 | 221000 | 222000 | 220500 | 33411 |
| 201 | 20240614 | 151200 | 600449704000 | 221000 | 221500 | 221500 | 220500 | 23958 |
| 202 | 20240614 | 151100 | 595154937000 | 221000 | 221000 | 221500 | 221000 | 8955 |
| 203 | 20240614 | 151000 | 593175176500 | 221500 | 221500 | 221500 | 221000 | 7603 |
| 204 | 20240614 | 150900 | 591494804000 | 221500 | 220500 | 221500 | 220500 | 18402 |
| 205 | 20240614 | 150800 | 587431304000 | 221000 | 221000 | 221000 | 220500 | 33309 |
| 206 | 20240614 | 150700 | 580073779000 | 221000 | 221500 | 221500 | 221000 | 8974 |
| 207 | 20240614 | 150600 | 578089909500 | 221500 | 221000 | 221500 | 221000 | 10379 |
| 208 | 20240614 | 150500 | 575795230500 | 221500 | 221500 | 221500 | 221000 | 9558 |
| 209 | 20240614 | 150400 | 573681333500 | 221000 | 221000 | 221500 | 221000 | 8189 |
| 210 | 20240614 | 150300 | 571870656000 | 221500 | 221500 | 221500 | 221000 | 13925 |
| 211 | 20240614 | 150200 | 568790103500 | 221500 | 221000 | 222000 | 221000 | 28074 |
| 212 | 20240614 | 150100 | 562575050500 | 221500 | 221500 | 222000 | 221000 | 10804 |
| 213 | 20240614 | 150000 | 560182443000 | 222000 | 221500 | 222000 | 221500 | 10817 |
| 214 | 20240614 | 145900 | 557785218500 | 222000 | 221500 | 222000 | 221500 | 8384 |
| 215 | 20240614 | 145800 | 555926448000 | 222000 | 222000 | 222000 | 221500 | 3991 |
| 216 | 20240614 | 145700 | 555041495000 | 221500 | 221500 | 222000 | 221000 | 7693 |
| 217 | 20240614 | 145600 | 553337552000 | 221500 | 221000 | 222000 | 221000 | 12791 |
| 218 | 20240614 | 145500 | 550503716000 | 221500 | 221500 | 221500 | 221000 | 6090 |
| 219 | 20240614 | 145400 | 549155590500 | 221500 | 221500 | 221500 | 221000 | 11009 |
| 220 | 20240614 | 145300 | 546717915500 | 221500 | 221000 | 221500 | 221000 | 8076 |
| 221 | 20240614 | 145200 | 544930195500 | 221000 | 221000 | 221500 | 221000 | 11257 |
| 222 | 20240614 | 145100 | 542442198500 | 221500 | 221000 | 221500 | 221000 | 3760 |
| 223 | 20240614 | 145000 | 541610509000 | 221500 | 222000 | 222000 | 221000 | 10638 |
| 224 | 20240614 | 144900 | 539254127000 | 221500 | 221500 | 222000 | 221500 | 5859 |
| 225 | 20240614 | 144800 | 537954888000 | 221500 | 222000 | 222000 | 221500 | 6900 |
| 226 | 20240614 | 144700 | 536425237000 | 221500 | 222000 | 222000 | 221500 | 5307 |
| 227 | 20240614 | 144600 | 535248679000 | 221500 | 221500 | 222000 | 221500 | 4719 |
| 228 | 20240614 | 144500 | 534202473000 | 221500 | 221500 | 222000 | 221500 | 2679 |
| 229 | 20240614 | 144400 | 533608899500 | 222000 | 221500 | 222000 | 221000 | 9113 |
| 230 | 20240614 | 144300 | 531590713000 | 221000 | 221000 | 221500 | 221000 | 2734 |
| 231 | 20240614 | 144200 | 530985626500 | 221000 | 221000 | 221500 | 221000 | 1681 |
| 232 | 20240614 | 144100 | 530613631500 | 221000 | 221500 | 221500 | 221000 | 1734 |
| 233 | 20240614 | 144000 | 530230065500 | 221500 | 221000 | 221500 | 221000 | 3831 |
| 234 | 20240614 | 143900 | 529381945500 | 221000 | 221000 | 221500 | 221000 | 3240 |
| 235 | 20240614 | 143800 | 528664736500 | 221500 | 222000 | 222000 | 221500 | 3885 |
| 236 | 20240614 | 143700 | 527803938000 | 222000 | 221500 | 222000 | 221000 | 10078 |
| 237 | 20240614 | 143600 | 525571545000 | 221000 | 221500 | 221500 | 221000 | 6782 |
| 238 | 20240614 | 143500 | 524069752000 | 221500 | 221000 | 221500 | 221000 | 2229 |
| 239 | 20240614 | 143400 | 523576581000 | 221500 | 221500 | 221500 | 221000 | 13080 |
| 240 | 20240614 | 143300 | 520679983500 | 221000 | 221000 | 221500 | 221000 | 2003 |
| 241 | 20240614 | 143200 | 520236838000 | 221500 | 221000 | 221500 | 221000 | 1887 |
| 242 | 20240614 | 143100 | 519819330000 | 221500 | 221500 | 221500 | 221000 | 5196 |
| 243 | 20240614 | 143000 | 518669391500 | 221000 | 220500 | 221500 | 220500 | 29251 |
| 244 | 20240614 | 142900 | 512205576500 | 220500 | 221000 | 221000 | 220500 | 6964 |
| 245 | 20240614 | 142800 | 510667394000 | 220500 | 220500 | 221000 | 220500 | 3948 |
| 246 | 20240614 | 142700 | 509796553500 | 220500 | 220500 | 221000 | 220500 | 1902 |
| 247 | 20240614 | 142600 | 509376832000 | 220500 | 220500 | 221000 | 220500 | 1299 |
| 248 | 20240614 | 142500 | 509090237000 | 220500 | 220500 | 221000 | 220500 | 2008 |
| 249 | 20240614 | 142400 | 508647374000 | 220500 | 220500 | 221000 | 220500 | 2406 |
| 250 | 20240614 | 142300 | 508116359500 | 220500 | 221500 | 221500 | 220500 | 16157 |
| 251 | 20240614 | 142200 | 504545891000 | 221000 | 221000 | 221500 | 221000 | 34074 |
| 252 | 20240614 | 142100 | 497014927000 | 221000 | 221000 | 221500 | 221000 | 2399 |
| 253 | 20240614 | 142000 | 496484133500 | 221000 | 221000 | 221500 | 221000 | 2914 |
| 254 | 20240614 | 141900 | 495839177500 | 221500 | 221000 | 221500 | 221000 | 3072 |
| 255 | 20240614 | 141800 | 495159318500 | 221500 | 221000 | 221500 | 221000 | 3190 |
| 256 | 20240614 | 141700 | 494453535000 | 221000 | 221000 | 221500 | 221000 | 2403 |
| 257 | 20240614 | 141600 | 493921896500 | 221000 | 221500 | 221500 | 221000 | 1971 |
| 258 | 20240614 | 141500 | 493485814000 | 221000 | 221000 | 221500 | 221000 | 2380 |
| 259 | 20240614 | 141400 | 492959202500 | 221000 | 221000 | 221500 | 221000 | 2420 |
| 260 | 20240614 | 141300 | 492424079000 | 221000 | 221000 | 221500 | 221000 | 2032 |
| 261 | 20240614 | 141200 | 491974479000 | 221500 | 221000 | 221500 | 221000 | 1703 |
| 262 | 20240614 | 141100 | 491597779000 | 221000 | 221000 | 221500 | 221000 | 9795 |
| 263 | 20240614 | 141000 | 489432566500 | 221500 | 221500 | 221500 | 221000 | 2688 |
| 264 | 20240614 | 140900 | 488837946500 | 221000 | 221000 | 221500 | 221000 | 1374 |
| 265 | 20240614 | 140800 | 488534062000 | 221000 | 221500 | 221500 | 221000 | 1775 |
| 266 | 20240614 | 140700 | 488141551000 | 221500 | 221500 | 221500 | 221000 | 1868 |
| 267 | 20240614 | 140600 | 487728375500 | 221000 | 221000 | 221500 | 221000 | 4613 |
| 268 | 20240614 | 140500 | 486708447500 | 221000 | 221000 | 221500 | 221000 | 1476 |
| 269 | 20240614 | 140400 | 486382057000 | 221000 | 221000 | 221500 | 221000 | 1815 |
| 270 | 20240614 | 140300 | 485980702500 | 221000 | 221000 | 221500 | 221000 | 2998 |
| 271 | 20240614 | 140200 | 485317301000 | 221000 | 221000 | 221500 | 221000 | 3357 |
| 272 | 20240614 | 140100 | 484574713500 | 221000 | 221000 | 221500 | 221000 | 2183 |
| 273 | 20240614 | 140000 | 484091796500 | 221000 | 221500 | 221500 | 221000 | 2852 |
| 274 | 20240614 | 135900 | 483460737000 | 221000 | 221500 | 221500 | 221000 | 2151 |
| 275 | 20240614 | 135800 | 482984760000 | 221500 | 221500 | 221500 | 221000 | 1637 |
| 276 | 20240614 | 135700 | 482622556500 | 221000 | 221000 | 221500 | 221000 | 1146 |
| 277 | 20240614 | 135600 | 482369056000 | 221000 | 221500 | 221500 | 221000 | 921 |
| 278 | 20240614 | 135500 | 482165345000 | 221000 | 220500 | 221500 | 220500 | 14273 |
| 279 | 20240614 | 135400 | 479011181500 | 220500 | 220500 | 221000 | 220500 | 9392 |
| 280 | 20240614 | 135300 | 476936504500 | 220500 | 220500 | 221000 | 220500 | 1497 |
| 281 | 20240614 | 135200 | 476605982500 | 220500 | 220500 | 221000 | 220500 | 2999 |
| 282 | 20240614 | 135100 | 475944212000 | 220500 | 220500 | 221000 | 220500 | 3474 |
| 283 | 20240614 | 135000 | 475177235000 | 220500 | 220500 | 221000 | 220500 | 2787 |
| 284 | 20240614 | 134900 | 474561871000 | 221000 | 221000 | 221000 | 220500 | 2317 |
| 285 | 20240614 | 134800 | 474050140500 | 221000 | 221000 | 221000 | 220500 | 2920 |
| 286 | 20240614 | 134700 | 473405226000 | 220500 | 220500 | 221000 | 220500 | 1689 |
| 287 | 20240614 | 134600 | 473032130000 | 221000 | 221000 | 221000 | 220500 | 1318 |
| 288 | 20240614 | 134500 | 472741049000 | 221000 | 220500 | 221000 | 220500 | 1372 |
| 289 | 20240614 | 134400 | 472438162500 | 221000 | 221000 | 221000 | 220500 | 1306 |
| 290 | 20240614 | 134300 | 472149675500 | 221000 | 220500 | 221000 | 220500 | 1306 |
| 291 | 20240614 | 134200 | 471861557000 | 221000 | 221000 | 221500 | 220500 | 10644 |
| 292 | 20240614 | 134100 | 469509172500 | 221000 | 221000 | 221500 | 221000 | 1205 |
| 293 | 20240614 | 134000 | 469242727000 | 221000 | 221000 | 221500 | 221000 | 2073 |
| 294 | 20240614 | 133900 | 468784355500 | 221000 | 221500 | 222000 | 221000 | 15803 |
| 295 | 20240614 | 133800 | 465286766500 | 221500 | 222000 | 222000 | 221500 | 2065 |
| 296 | 20240614 | 133700 | 464828899000 | 221500 | 221500 | 222000 | 221500 | 1858 |
| 297 | 20240614 | 133600 | 464416895500 | 221500 | 221500 | 222000 | 221000 | 16854 |
| 298 | 20240614 | 133500 | 460683976000 | 221500 | 221000 | 221500 | 221000 | 1997 |
| 299 | 20240614 | 133400 | 460242034500 | 221000 | 221000 | 221500 | 221000 | 2682 |
| 300 | 20240614 | 133300 | 459648278500 | 221000 | 221000 | 221500 | 221000 | 3097 |
| 301 | 20240614 | 133200 | 458962887500 | 221000 | 221000 | 221500 | 221000 | 1668 |
| 302 | 20240614 | 133100 | 458593800500 | 221000 | 221000 | 221500 | 221000 | 1590 |
| 303 | 20240614 | 133000 | 458241967000 | 221000 | 221000 | 221500 | 221000 | 1419 |
| 304 | 20240614 | 132900 | 457928003000 | 221000 | 221000 | 221500 | 221000 | 3475 |
| 305 | 20240614 | 132800 | 457158708000 | 221000 | 221000 | 221500 | 221000 | 1377 |
| 306 | 20240614 | 132700 | 456854102500 | 221500 | 221500 | 221500 | 221000 | 1590 |
| 307 | 20240614 | 132600 | 456502478500 | 221000 | 221000 | 222000 | 221000 | 23446 |
| 308 | 20240614 | 132500 | 451309569500 | 221500 | 221500 | 221500 | 221000 | 6861 |
| 309 | 20240614 | 132400 | 449790517000 | 221000 | 221000 | 221500 | 221000 | 5442 |
| 310 | 20240614 | 132300 | 448586600500 | 221000 | 220500 | 221500 | 220500 | 32036 |
| 311 | 20240614 | 132200 | 441504318000 | 220500 | 220500 | 221000 | 220500 | 2775 |
| 312 | 20240614 | 132100 | 440892025000 | 220500 | 221000 | 221000 | 220500 | 1648 |
| 313 | 20240614 | 132000 | 440528307500 | 220500 | 221000 | 221000 | 220500 | 2520 |
| 314 | 20240614 | 131900 | 439972033000 | 221000 | 220500 | 221000 | 220500 | 5657 |
| 315 | 20240614 | 131800 | 438722500500 | 220500 | 220500 | 221000 | 220500 | 3523 |
| 316 | 20240614 | 131700 | 437945175000 | 221000 | 221000 | 221000 | 220500 | 3388 |
| 317 | 20240614 | 131600 | 437197332500 | 221000 | 220500 | 221000 | 220500 | 4046 |
| 318 | 20240614 | 131500 | 436304910000 | 220500 | 220500 | 221000 | 220500 | 2590 |
| 319 | 20240614 | 131400 | 435733161000 | 220500 | 220500 | 221000 | 220500 | 2460 |
| 320 | 20240614 | 131300 | 435190085500 | 220500 | 220500 | 221000 | 220500 | 2480 |
| 321 | 20240614 | 131200 | 434642989500 | 220500 | 221000 | 221000 | 220500 | 2360 |
| 322 | 20240614 | 131100 | 434122281500 | 220500 | 221000 | 221000 | 220500 | 6006 |
| 323 | 20240614 | 131000 | 432797148000 | 221000 | 220500 | 221000 | 220500 | 5150 |
| 324 | 20240614 | 130900 | 431661311500 | 220500 | 220500 | 221000 | 220500 | 1786 |
| 325 | 20240614 | 130800 | 431266916500 | 221000 | 220500 | 221000 | 220500 | 3655 |
| 326 | 20240614 | 130700 | 430460581500 | 220500 | 220500 | 221000 | 220500 | 3112 |
| 327 | 20240614 | 130600 | 429774049500 | 221000 | 221000 | 221000 | 220500 | 1910 |
| 328 | 20240614 | 130500 | 429352486000 | 220500 | 220500 | 221000 | 220500 | 3114 |
| 329 | 20240614 | 130400 | 428664891500 | 220500 | 220500 | 221000 | 220500 | 1571 |
| 330 | 20240614 | 130300 | 428318268500 | 220500 | 220500 | 221000 | 220500 | 1616 |
| 331 | 20240614 | 130200 | 427961666000 | 220500 | 220500 | 221000 | 220500 | 1390 |
| 332 | 20240614 | 130100 | 427654918000 | 221000 | 220500 | 221000 | 220500 | 2012 |
| 333 | 20240614 | 130000 | 427210935500 | 221000 | 220500 | 221000 | 220500 | 1486 |
| 334 | 20240614 | 125900 | 426882998000 | 221000 | 221000 | 221000 | 220500 | 4590 |
| 335 | 20240614 | 125800 | 425870703000 | 220500 | 220500 | 221000 | 220500 | 1794 |
| 336 | 20240614 | 125700 | 425474854500 | 220500 | 221000 | 221000 | 220500 | 1047 |
| 337 | 20240614 | 125600 | 425243892000 | 220500 | 220500 | 221000 | 220500 | 1245 |
| 338 | 20240614 | 125500 | 424969137000 | 220500 | 221000 | 221500 | 220500 | 23320 |
| 339 | 20240614 | 125400 | 419815702500 | 221500 | 221500 | 221500 | 221000 | 1559 |
| 340 | 20240614 | 125300 | 419470828500 | 221000 | 221500 | 221500 | 221000 | 854 |
| 341 | 20240614 | 125200 | 419281923000 | 221000 | 221000 | 221500 | 221000 | 1539 |
| 342 | 20240614 | 125100 | 418941415000 | 221000 | 221000 | 221500 | 221000 | 2052 |
| 343 | 20240614 | 125000 | 418487234000 | 221000 | 221000 | 221500 | 221000 | 5840 |
| 344 | 20240614 | 124900 | 417193937500 | 221000 | 221500 | 221500 | 221000 | 939 |
| 345 | 20240614 | 124800 | 416986210000 | 221500 | 221000 | 221500 | 221000 | 1091 |
| 346 | 20240614 | 124700 | 416744864000 | 221500 | 220000 | 221500 | 220000 | 38654 |
| 347 | 20240614 | 124600 | 408216256000 | 220000 | 220500 | 220500 | 220000 | 1777 |
| 348 | 20240614 | 124500 | 407824903000 | 220000 | 220000 | 220500 | 220000 | 1667 |
| 349 | 20240614 | 124400 | 407457919000 | 220000 | 220000 | 220500 | 220000 | 2101 |
| 350 | 20240614 | 124300 | 406995188000 | 220000 | 220000 | 220500 | 220000 | 1047 |
| 351 | 20240614 | 124200 | 406764730000 | 220500 | 220000 | 220500 | 220000 | 1969 |
| 352 | 20240614 | 124100 | 406330997500 | 220000 | 220000 | 220500 | 220000 | 2039 |
| 353 | 20240614 | 124000 | 405882149500 | 220000 | 220500 | 220500 | 220000 | 1715 |
| 354 | 20240614 | 123900 | 405504495500 | 220500 | 220000 | 220500 | 220000 | 1343 |
| 355 | 20240614 | 123800 | 405208905500 | 220000 | 220000 | 220500 | 220000 | 1606 |
| 356 | 20240614 | 123700 | 404855406500 | 220000 | 220500 | 220500 | 220000 | 1077 |
| 357 | 20240614 | 123600 | 404618384500 | 220000 | 220500 | 220500 | 220000 | 1488 |
| 358 | 20240614 | 123500 | 404290836500 | 220000 | 220000 | 220500 | 220000 | 1113 |
| 359 | 20240614 | 123400 | 404045877500 | 220000 | 220000 | 220500 | 220000 | 1378 |
| 360 | 20240614 | 123300 | 403742422000 | 220000 | 220000 | 220500 | 220000 | 1099 |
| 361 | 20240614 | 123200 | 403500517500 | 220000 | 220500 | 220500 | 220000 | 1580 |
| 362 | 20240614 | 123100 | 403152604500 | 220000 | 220500 | 220500 | 220000 | 1487 |
| 363 | 20240614 | 123000 | 402825228500 | 220000 | 220000 | 220500 | 220000 | 1407 |
| 364 | 20240614 | 122900 | 402515406500 | 220000 | 220000 | 220500 | 220000 | 933 |
| 365 | 20240614 | 122800 | 402310017000 | 220500 | 220000 | 220500 | 220000 | 1536 |
| 366 | 20240614 | 122700 | 401971900000 | 220000 | 220000 | 220500 | 220000 | 929 |
| 367 | 20240614 | 122600 | 401767435000 | 220500 | 220500 | 220500 | 220000 | 1131 |
| 368 | 20240614 | 122500 | 401518484000 | 220000 | 220000 | 220500 | 220000 | 1362 |
| 369 | 20240614 | 122400 | 401218727000 | 220000 | 220500 | 220500 | 220000 | 1579 |
| 370 | 20240614 | 122300 | 400871199000 | 220000 | 220000 | 220500 | 220000 | 5149 |
| 371 | 20240614 | 122200 | 399737442500 | 220500 | 220000 | 220500 | 220000 | 2302 |
| 372 | 20240614 | 122100 | 399230876500 | 220000 | 220500 | 220500 | 220000 | 2438 |
| 373 | 20240614 | 122000 | 398694379500 | 220500 | 220000 | 220500 | 220000 | 2089 |
| 374 | 20240614 | 121900 | 398234572000 | 220000 | 220000 | 220500 | 220000 | 6724 |
| 375 | 20240614 | 121800 | 396755068000 | 220000 | 220000 | 220500 | 220000 | 4679 |
| 376 | 20240614 | 121700 | 395725575000 | 220000 | 220500 | 220500 | 220000 | 963 |
| 377 | 20240614 | 121600 | 395513638000 | 220000 | 221000 | 221000 | 220000 | 20271 |
| 378 | 20240614 | 121500 | 391044467500 | 220500 | 220500 | 221000 | 220500 | 2155 |
| 379 | 20240614 | 121400 | 390569123000 | 221000 | 221000 | 221000 | 220500 | 2918 |
| 380 | 20240614 | 121300 | 389925057500 | 220500 | 220500 | 221000 | 220500 | 2274 |
| 381 | 20240614 | 121200 | 389423366000 | 220500 | 221000 | 221000 | 220500 | 2556 |
| 382 | 20240614 | 121100 | 388859265500 | 220500 | 221000 | 221000 | 220500 | 963 |
| 383 | 20240614 | 121000 | 388646796500 | 220500 | 220500 | 221000 | 220500 | 1553 |
| 384 | 20240614 | 120900 | 388304234000 | 220500 | 220000 | 221000 | 220000 | 2338 |
| 385 | 20240614 | 120800 | 387788634000 | 220000 | 220500 | 220500 | 220000 | 949 |
| 386 | 20240614 | 120700 | 387579501000 | 220500 | 220000 | 220500 | 220000 | 931 |
| 387 | 20240614 | 120600 | 387374375500 | 220000 | 220000 | 220500 | 220000 | 875 |
| 388 | 20240614 | 120500 | 387181661000 | 220500 | 220500 | 220500 | 220000 | 2162 |
| 389 | 20240614 | 120400 | 386705111500 | 220000 | 220000 | 221000 | 220000 | 10825 |
| 390 | 20240614 | 120300 | 384317890500 | 220500 | 220000 | 220500 | 220000 | 1031 |
| 391 | 20240614 | 120200 | 384090830500 | 220000 | 220500 | 220500 | 220000 | 784 |
| 392 | 20240614 | 120100 | 383918119500 | 220000 | 220500 | 220500 | 220000 | 1081 |
| 393 | 20240614 | 120000 | 383679927500 | 220500 | 220000 | 220500 | 220000 | 888 |
| 394 | 20240614 | 115900 | 383484332000 | 220500 | 221000 | 221000 | 220000 | 5743 |
| 395 | 20240614 | 115800 | 382218196000 | 221000 | 220500 | 221000 | 220500 | 2018 |
| 396 | 20240614 | 115700 | 381772821000 | 220500 | 220500 | 221000 | 220500 | 1556 |
| 397 | 20240614 | 115600 | 381429492500 | 220500 | 220500 | 221000 | 220500 | 1911 |
| 398 | 20240614 | 115500 | 381007723500 | 220500 | 220500 | 221000 | 220000 | 5240 |
| 399 | 20240614 | 115400 | 379851357000 | 220500 | 220000 | 220500 | 220000 | 1200 |
| 400 | 20240614 | 115300 | 379587023000 | 220000 | 220000 | 220500 | 220000 | 1391 |
| 401 | 20240614 | 115200 | 379280620000 | 220000 | 220500 | 220500 | 220000 | 1448 |
| 402 | 20240614 | 115100 | 378961507500 | 220500 | 220000 | 220500 | 220000 | 973 |
| 403 | 20240614 | 115000 | 378747102000 | 220000 | 220000 | 220500 | 220000 | 1212 |
| 404 | 20240614 | 114900 | 378480196500 | 220000 | 220500 | 221000 | 220000 | 4999 |
| 405 | 20240614 | 114800 | 377378019500 | 220000 | 220000 | 220500 | 220000 | 2591 |
| 406 | 20240614 | 114700 | 376806891500 | 220000 | 220500 | 221000 | 220000 | 9666 |
| 407 | 20240614 | 114600 | 374676386000 | 220500 | 221000 | 221000 | 220500 | 1400 |
| 408 | 20240614 | 114500 | 374367535500 | 220500 | 221000 | 221000 | 220500 | 1396 |
| 409 | 20240614 | 114400 | 374059389000 | 221000 | 220500 | 221000 | 220500 | 2866 |
| 410 | 20240614 | 114300 | 373426599500 | 220500 | 220500 | 221000 | 220500 | 1220 |
| 411 | 20240614 | 114200 | 373157278000 | 220500 | 220500 | 221000 | 220000 | 8173 |
| 412 | 20240614 | 114100 | 371353205000 | 220500 | 220000 | 220500 | 220000 | 2939 |
| 413 | 20240614 | 114000 | 370705297500 | 220500 | 220000 | 220500 | 220000 | 1793 |
| 414 | 20240614 | 113900 | 370310312000 | 220500 | 219500 | 220500 | 219500 | 18832 |
| 415 | 20240614 | 113800 | 366166880500 | 220000 | 219500 | 220000 | 219500 | 2084 |
| 416 | 20240614 | 113700 | 365708860500 | 219500 | 220000 | 220000 | 219500 | 1290 |
| 417 | 20240614 | 113600 | 365425560000 | 220000 | 219500 | 220000 | 219500 | 896 |
| 418 | 20240614 | 113500 | 365228680500 | 219500 | 219500 | 220000 | 219500 | 1799 |
| 419 | 20240614 | 113400 | 364833534500 | 219500 | 219500 | 220000 | 219500 | 1437 |
| 420 | 20240614 | 113300 | 364517839500 | 220000 | 219500 | 220000 | 219500 | 1192 |
| 421 | 20240614 | 113200 | 364256027500 | 219500 | 219500 | 220000 | 219500 | 1968 |
| 422 | 20240614 | 113100 | 363823719500 | 219500 | 219500 | 220000 | 219500 | 967 |
| 423 | 20240614 | 113000 | 363611246000 | 219500 | 219500 | 220000 | 219500 | 2473 |
| 424 | 20240614 | 112900 | 363067862000 | 219500 | 219500 | 220000 | 219500 | 1000 |
| 425 | 20240614 | 112800 | 362848200500 | 219500 | 219500 | 220000 | 219500 | 2496 |
| 426 | 20240614 | 112700 | 362300107000 | 219500 | 220000 | 220000 | 219500 | 1817 |
| 427 | 20240614 | 112600 | 361900721000 | 219500 | 219500 | 220000 | 219500 | 1329 |
| 428 | 20240614 | 112500 | 361608847000 | 220000 | 219000 | 220000 | 219000 | 5911 |
| 429 | 20240614 | 112400 | 360311401000 | 219500 | 219500 | 219500 | 219000 | 914 |
| 430 | 20240614 | 112300 | 360111076000 | 219000 | 219000 | 219500 | 219000 | 875 |
| 431 | 20240614 | 112200 | 359919333500 | 219000 | 219500 | 219500 | 219000 | 926 |
| 432 | 20240614 | 112100 | 359716302000 | 219000 | 218500 | 219500 | 218500 | 5099 |
| 433 | 20240614 | 112000 | 358599685500 | 219000 | 219500 | 219500 | 218500 | 4369 |
| 434 | 20240614 | 111900 | 357642883500 | 219500 | 219000 | 219500 | 219000 | 3388 |
| 435 | 20240614 | 111800 | 356900669000 | 219000 | 219000 | 219500 | 219000 | 1301 |
| 436 | 20240614 | 111700 | 356615674000 | 219500 | 220000 | 220000 | 219000 | 11333 |
| 437 | 20240614 | 111600 | 354128907500 | 220000 | 220000 | 220000 | 219500 | 3208 |
| 438 | 20240614 | 111500 | 353423436000 | 219500 | 219500 | 220000 | 219000 | 7739 |
| 439 | 20240614 | 111400 | 351725032000 | 219500 | 219000 | 219500 | 218500 | 7433 |
| 440 | 20240614 | 111300 | 350097028500 | 218500 | 219000 | 219000 | 218500 | 949 |
| 441 | 20240614 | 111200 | 349889353000 | 218500 | 219000 | 219000 | 218500 | 2614 |
| 442 | 20240614 | 111100 | 349317077500 | 218500 | 218000 | 219000 | 218000 | 5484 |
| 443 | 20240614 | 111000 | 348118820000 | 218000 | 218500 | 218500 | 218000 | 2498 |
| 444 | 20240614 | 110900 | 347573605000 | 218000 | 218000 | 218500 | 218000 | 1130 |
| 445 | 20240614 | 110800 | 347327148500 | 218000 | 218000 | 218500 | 218000 | 5106 |
| 446 | 20240614 | 110700 | 346213693000 | 218500 | 218000 | 219000 | 217500 | 16698 |
| 447 | 20240614 | 110600 | 342570862000 | 218000 | 217500 | 218000 | 217500 | 987 |
| 448 | 20240614 | 110500 | 342356045000 | 218000 | 217500 | 218000 | 217500 | 3388 |
| 449 | 20240614 | 110400 | 341618892500 | 218000 | 218000 | 218000 | 217000 | 3282 |
| 450 | 20240614 | 110300 | 340904965000 | 217500 | 217500 | 218000 | 217000 | 6602 |
| 451 | 20240614 | 110200 | 339468667500 | 218000 | 217000 | 219000 | 217000 | 23465 |
| 452 | 20240614 | 110100 | 334353797500 | 217000 | 216500 | 217500 | 216500 | 6782 |
| 453 | 20240614 | 110000 | 332882148500 | 217000 | 217000 | 217000 | 216500 | 5510 |
| 454 | 20240614 | 105900 | 331688945500 | 217000 | 216000 | 217500 | 216000 | 18030 |
| 455 | 20240614 | 105800 | 327788375000 | 216500 | 217500 | 217500 | 216000 | 39212 |
| 456 | 20240614 | 105700 | 319289958500 | 217000 | 217500 | 217500 | 217000 | 5058 |
| 457 | 20240614 | 105600 | 318191928500 | 217000 | 217500 | 217500 | 217000 | 3777 |
| 458 | 20240614 | 105500 | 317371896500 | 217000 | 217000 | 217500 | 217000 | 4527 |
| 459 | 20240614 | 105400 | 316389244500 | 217000 | 217000 | 217500 | 217000 | 4119 |
| 460 | 20240614 | 105300 | 315494931000 | 217500 | 217000 | 217500 | 217000 | 1440 |
| 461 | 20240614 | 105200 | 315182199000 | 217000 | 217500 | 218000 | 217000 | 16951 |
| 462 | 20240614 | 105100 | 311496010500 | 217500 | 216500 | 217500 | 216500 | 16100 |
| 463 | 20240614 | 105000 | 308002434000 | 217000 | 216500 | 217000 | 216500 | 4569 |
| 464 | 20240614 | 104900 | 307011947500 | 216500 | 216500 | 217000 | 216500 | 5300 |
| 465 | 20240614 | 104800 | 305864127000 | 217000 | 216500 | 217000 | 216500 | 4171 |
| 466 | 20240614 | 104700 | 304960850000 | 216500 | 216500 | 217000 | 216500 | 3249 |
| 467 | 20240614 | 104600 | 304256952500 | 216500 | 216000 | 217000 | 216000 | 14343 |
| 468 | 20240614 | 104500 | 301154564500 | 216500 | 216000 | 217000 | 216000 | 8410 |
| 469 | 20240614 | 104400 | 299335017500 | 216000 | 216500 | 217000 | 216000 | 27706 |
| 470 | 20240614 | 104300 | 293337209000 | 216500 | 216500 | 217000 | 216500 | 4935 |
| 471 | 20240614 | 104200 | 292268181000 | 216500 | 217000 | 217000 | 216500 | 7006 |
| 472 | 20240614 | 104100 | 290749952500 | 217000 | 216500 | 217000 | 216500 | 5676 |
| 473 | 20240614 | 104000 | 289520437500 | 216500 | 217000 | 217500 | 216500 | 15175 |
| 474 | 20240614 | 103900 | 286228140000 | 217000 | 217000 | 217500 | 217000 | 8120 |
| 475 | 20240614 | 103800 | 284465897500 | 217000 | 217000 | 217500 | 217000 | 4976 |
| 476 | 20240614 | 103700 | 283385985000 | 217000 | 217500 | 217500 | 217000 | 3738 |
| 477 | 20240614 | 103600 | 282574681500 | 217500 | 217000 | 217500 | 217000 | 3353 |
| 478 | 20240614 | 103500 | 281846746000 | 217000 | 217000 | 217500 | 217000 | 4777 |
| 479 | 20240614 | 103400 | 280809900500 | 217000 | 217000 | 217500 | 217000 | 8219 |
| 480 | 20240614 | 103300 | 279025747000 | 217000 | 217000 | 217500 | 217000 | 6900 |
| 481 | 20240614 | 103200 | 277527868500 | 217000 | 217500 | 217500 | 217000 | 3129 |
| 482 | 20240614 | 103100 | 276848759000 | 217500 | 217500 | 218000 | 217000 | 4814 |
| 483 | 20240614 | 103000 | 275802455000 | 217500 | 217500 | 218000 | 217000 | 19468 |
| 484 | 20240614 | 102900 | 271567413000 | 217500 | 217500 | 218000 | 217500 | 3413 |
| 485 | 20240614 | 102800 | 270824983000 | 217500 | 218000 | 218000 | 217500 | 3343 |
| 486 | 20240614 | 102700 | 270097790000 | 218000 | 217500 | 218000 | 217500 | 3448 |
| 487 | 20240614 | 102600 | 269347305000 | 217500 | 217500 | 218000 | 217500 | 2002 |
| 488 | 20240614 | 102500 | 268911654000 | 217500 | 218000 | 218500 | 217500 | 10374 |
| 489 | 20240614 | 102400 | 266650720500 | 218500 | 218500 | 219000 | 218000 | 11726 |
| 490 | 20240614 | 102300 | 264088566500 | 218500 | 218000 | 219000 | 218000 | 8653 |
| 491 | 20240614 | 102200 | 262196996500 | 218000 | 218000 | 218500 | 217500 | 5906 |
| 492 | 20240614 | 102100 | 260909486500 | 218000 | 218000 | 218500 | 217500 | 5756 |
| 493 | 20240614 | 102000 | 259655456000 | 218000 | 217500 | 218500 | 217000 | 22281 |
| 494 | 20240614 | 101900 | 254805394500 | 217000 | 217500 | 217500 | 217000 | 3053 |
| 495 | 20240614 | 101800 | 254142635500 | 217000 | 217000 | 217500 | 216500 | 7507 |
| 496 | 20240614 | 101700 | 252513687000 | 217000 | 217500 | 218000 | 217000 | 22227 |
| 497 | 20240614 | 101600 | 247685495500 | 217500 | 218000 | 218500 | 217500 | 12400 |
| 498 | 20240614 | 101500 | 244985501000 | 218000 | 218000 | 218500 | 218000 | 15072 |
| 499 | 20240614 | 101400 | 241699384000 | 218000 | 219500 | 219500 | 218000 | 15508 |
| 500 | 20240614 | 101300 | 238311261000 | 219000 | 220000 | 220500 | 219000 | 82576 |
| 501 | 20240614 | 101200 | 220180439000 | 220000 | 220500 | 220500 | 220000 | 9803 |
| 502 | 20240614 | 101100 | 218023610500 | 220500 | 220000 | 220500 | 220000 | 7868 |
| 503 | 20240614 | 101000 | 216291750000 | 220000 | 220500 | 220500 | 220000 | 28512 |
| 504 | 20240614 | 100900 | 210017049000 | 220500 | 220000 | 220500 | 220000 | 3922 |
| 505 | 20240614 | 100800 | 209153623500 | 220000 | 220000 | 220500 | 220000 | 4200 |
| 506 | 20240614 | 100700 | 208228913500 | 220000 | 221000 | 221000 | 220000 | 35396 |
| 507 | 20240614 | 100600 | 200431035500 | 220500 | 220500 | 221000 | 220500 | 2735 |
| 508 | 20240614 | 100500 | 199827901500 | 220500 | 220500 | 221000 | 220500 | 2748 |
| 509 | 20240614 | 100400 | 199221874000 | 220500 | 221000 | 221000 | 220500 | 2189 |
| 510 | 20240614 | 100300 | 198738946500 | 221000 | 220500 | 221000 | 220500 | 1524 |
| 511 | 20240614 | 100200 | 198402750500 | 220500 | 220500 | 221000 | 220500 | 4146 |
| 512 | 20240614 | 100100 | 197487311000 | 221000 | 221000 | 221000 | 220500 | 2617 |
| 513 | 20240614 | 100000 | 196910034500 | 220500 | 221000 | 221000 | 220500 | 2754 |
| 514 | 20240614 | 095900 | 196302591000 | 220500 | 220000 | 221000 | 220000 | 9019 |
| 515 | 20240614 | 095800 | 194315379500 | 220500 | 220500 | 220500 | 220000 | 5927 |
| 516 | 20240614 | 095700 | 193009385000 | 220500 | 221000 | 221000 | 220000 | 7522 |
| 517 | 20240614 | 095600 | 191350171000 | 221000 | 220500 | 221000 | 220000 | 9758 |
| 518 | 20240614 | 095500 | 189197484000 | 220500 | 220000 | 221000 | 220000 | 5815 |
| 519 | 20240614 | 095400 | 187915747000 | 220500 | 220000 | 220500 | 220000 | 20812 |
| 520 | 20240614 | 095300 | 183328550000 | 220500 | 220000 | 220500 | 220000 | 12905 |
| 521 | 20240614 | 095200 | 180486734500 | 220500 | 220500 | 221000 | 220000 | 13924 |
| 522 | 20240614 | 095100 | 177417051000 | 221000 | 220500 | 221000 | 220500 | 13785 |
| 523 | 20240614 | 095000 | 174376903000 | 220500 | 220500 | 221000 | 220500 | 16083 |
| 524 | 20240614 | 094900 | 170830439500 | 220500 | 220500 | 221000 | 220500 | 5510 |
| 525 | 20240614 | 094800 | 169615270500 | 220500 | 220500 | 221000 | 220500 | 4720 |
| 526 | 20240614 | 094700 | 168573971500 | 221000 | 220500 | 221000 | 220500 | 4965 |
| 527 | 20240614 | 094600 | 167478817000 | 221000 | 221000 | 221500 | 220500 | 21897 |
| 528 | 20240614 | 094500 | 162639239000 | 221000 | 221000 | 221500 | 221000 | 6575 |
| 529 | 20240614 | 094400 | 161186059500 | 221000 | 221000 | 221500 | 221000 | 20352 |
| 530 | 20240614 | 094300 | 156688061000 | 221500 | 221000 | 221500 | 221000 | 6153 |
| 531 | 20240614 | 094200 | 155327592000 | 221500 | 221000 | 221500 | 221000 | 2788 |
| 532 | 20240614 | 094100 | 154711077000 | 221000 | 221000 | 221500 | 221000 | 3123 |
| 533 | 20240614 | 094000 | 154020335000 | 221500 | 221000 | 221500 | 221000 | 3010 |
| 534 | 20240614 | 093900 | 153354897000 | 221000 | 221000 | 221500 | 221000 | 10460 |
| 535 | 20240614 | 093800 | 151042920500 | 221000 | 221000 | 221500 | 221000 | 4131 |
| 536 | 20240614 | 093700 | 150128931500 | 221000 | 221500 | 221500 | 221000 | 2431 |
| 537 | 20240614 | 093600 | 149591341500 | 221500 | 221500 | 222000 | 221000 | 2482 |
| 538 | 20240614 | 093500 | 149042046000 | 221500 | 221500 | 222000 | 221500 | 18687 |
| 539 | 20240614 | 093400 | 144902631000 | 221500 | 221500 | 222000 | 221500 | 9471 |
| 540 | 20240614 | 093300 | 142804702000 | 222000 | 221500 | 222000 | 221500 | 2640 |
| 541 | 20240614 | 093200 | 142219648000 | 222000 | 221500 | 222000 | 221500 | 3961 |
| 542 | 20240614 | 093100 | 141341160000 | 221500 | 222000 | 222000 | 221500 | 2156 |
| 543 | 20240614 | 093000 | 140863303000 | 222000 | 221500 | 222000 | 221500 | 2177 |
| 544 | 20240614 | 092900 | 140380712500 | 221500 | 221500 | 222000 | 221500 | 4213 |
| 545 | 20240614 | 092800 | 139447178500 | 222000 | 221500 | 222000 | 221500 | 2460 |
| 546 | 20240614 | 092700 | 138902097000 | 221500 | 222000 | 222000 | 221500 | 2702 |
| 547 | 20240614 | 092600 | 138303217000 | 221500 | 221500 | 222000 | 221500 | 13192 |
| 548 | 20240614 | 092500 | 135380849500 | 222000 | 221500 | 222000 | 221500 | 3775 |
| 549 | 20240614 | 092400 | 134543525000 | 221500 | 221500 | 222000 | 221500 | 5182 |
| 550 | 20240614 | 092300 | 133395292500 | 222000 | 222000 | 222500 | 221500 | 21709 |
| 551 | 20240614 | 092200 | 128578127500 | 222500 | 222000 | 222500 | 222000 | 6557 |
| 552 | 20240614 | 092100 | 127121179500 | 222000 | 222500 | 223000 | 222000 | 6855 |
| 553 | 20240614 | 092000 | 125596448000 | 222500 | 222500 | 222500 | 221500 | 8669 |
| 554 | 20240614 | 091900 | 123668621000 | 221500 | 221000 | 222500 | 221000 | 27208 |
| 555 | 20240614 | 091800 | 117640536000 | 221500 | 221500 | 221500 | 221000 | 5500 |
| 556 | 20240614 | 091700 | 116424205500 | 221000 | 221500 | 221500 | 221000 | 2468 |
| 557 | 20240614 | 091600 | 115878448500 | 221500 | 221000 | 221500 | 220500 | 34462 |
| 558 | 20240614 | 091500 | 108266777000 | 221500 | 221000 | 221500 | 221000 | 6169 |
| 559 | 20240614 | 091400 | 106902342000 | 221000 | 221000 | 221500 | 221000 | 6950 |
| 560 | 20240614 | 091300 | 105365509500 | 221000 | 221000 | 221500 | 220500 | 9206 |
| 561 | 20240614 | 091200 | 103330784500 | 221000 | 220500 | 221500 | 220500 | 20748 |
| 562 | 20240614 | 091100 | 98744904500 | 221000 | 221000 | 221500 | 220500 | 22261 |
| 563 | 20240614 | 091000 | 93825359000 | 221000 | 221000 | 221500 | 221000 | 18329 |
| 564 | 20240614 | 090900 | 89774130500 | 221000 | 222000 | 222500 | 221000 | 44623 |
| 565 | 20240614 | 090800 | 79879895500 | 222500 | 222500 | 222500 | 222000 | 13342 |
| 566 | 20240614 | 090700 | 76915692000 | 222000 | 222500 | 222500 | 222000 | 10524 |
| 567 | 20240614 | 090600 | 74577057500 | 222000 | 222500 | 222500 | 222000 | 14427 |
| 568 | 20240614 | 090500 | 71369970500 | 222500 | 223000 | 223500 | 222000 | 36721 |
| 569 | 20240614 | 090400 | 63191788500 | 223000 | 223500 | 223500 | 223000 | 11983 |
| 570 | 20240614 | 090300 | 60517848000 | 223000 | 223000 | 223500 | 223000 | 5436 |
| 571 | 20240614 | 090200 | 59304395500 | 223500 | 224000 | 224500 | 223000 | 39924 |
| 572 | 20240614 | 090100 | 50375911500 | 224000 | 223500 | 224000 | 222500 | 38390 |
| 573 | 20240614 | 090000 | 41808119000 | 223000 | 225000 | 225000 | 223000 | 185976 |