35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 183200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 282908 |
| 3 | 20240626 | 183100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 4 | 20240626 | 183000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 5 | 20240626 | 182900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 6 | 20240626 | 182800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 7 | 20240626 | 182700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 8 | 20240626 | 182600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 9 | 20240626 | 182500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 10 | 20240626 | 182400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 11 | 20240626 | 182300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 12 | 20240626 | 182200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 13 | 20240626 | 182100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 14 | 20240626 | 182000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 15 | 20240626 | 181900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 16 | 20240626 | 181800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 17 | 20240626 | 181700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 18 | 20240626 | 181600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 19 | 20240626 | 181500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 20 | 20240626 | 181400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 21 | 20240626 | 181300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 22 | 20240626 | 181200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 23 | 20240626 | 181100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 24 | 20240626 | 181000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 25 | 20240626 | 180900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 26 | 20240626 | 180800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 27 | 20240626 | 180700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 28 | 20240626 | 180600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 29 | 20240626 | 180500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 30 | 20240626 | 180400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 31 | 20240626 | 180300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 32 | 20240626 | 180200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 282908 |
| 33 | 20240626 | 180100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 34 | 20240626 | 180000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 35 | 20240626 | 175900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 36 | 20240626 | 175800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 37 | 20240626 | 175700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 38 | 20240626 | 175600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 39 | 20240626 | 175500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 40 | 20240626 | 175400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 41 | 20240626 | 175300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 42 | 20240626 | 175200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 43 | 20240626 | 175100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 44 | 20240626 | 175000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 45 | 20240626 | 174900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 46 | 20240626 | 174800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 47 | 20240626 | 174700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 48 | 20240626 | 174600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 49 | 20240626 | 174500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 50 | 20240626 | 174400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 51 | 20240626 | 174300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 52 | 20240626 | 174200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 53 | 20240626 | 174100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 54 | 20240626 | 174000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 55 | 20240626 | 173900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 56 | 20240626 | 173800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 57 | 20240626 | 173700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 58 | 20240626 | 173600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 59 | 20240626 | 173500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 60 | 20240626 | 173400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 61 | 20240626 | 173300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 62 | 20240626 | 173200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 282908 |
| 63 | 20240626 | 173100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 64 | 20240626 | 173000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 65 | 20240626 | 172900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 66 | 20240626 | 172800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 67 | 20240626 | 172700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 68 | 20240626 | 172600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 69 | 20240626 | 172500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 70 | 20240626 | 172400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 71 | 20240626 | 172300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 72 | 20240626 | 172200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 73 | 20240626 | 172100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 74 | 20240626 | 172000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 75 | 20240626 | 171900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 76 | 20240626 | 171800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 77 | 20240626 | 171700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 78 | 20240626 | 171600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 79 | 20240626 | 171500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 80 | 20240626 | 171400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 81 | 20240626 | 171300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 82 | 20240626 | 171200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 83 | 20240626 | 171100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 84 | 20240626 | 171000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 85 | 20240626 | 170900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 86 | 20240626 | 170800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 87 | 20240626 | 170700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 88 | 20240626 | 170600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 89 | 20240626 | 170500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 90 | 20240626 | 170400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 91 | 20240626 | 170300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 92 | 20240626 | 170200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 282908 |
| 93 | 20240626 | 170100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 94 | 20240626 | 170000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 95 | 20240626 | 165900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 96 | 20240626 | 165800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 97 | 20240626 | 165700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 98 | 20240626 | 165600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 99 | 20240626 | 165500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 100 | 20240626 | 165400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 101 | 20240626 | 165300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 102 | 20240626 | 165200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 103 | 20240626 | 165100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 104 | 20240626 | 165000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 105 | 20240626 | 164900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 106 | 20240626 | 164800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 107 | 20240626 | 164700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 108 | 20240626 | 164600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 109 | 20240626 | 164500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 110 | 20240626 | 164400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 111 | 20240626 | 164300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 112 | 20240626 | 164200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 113 | 20240626 | 164100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 114 | 20240626 | 164000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 115 | 20240626 | 163900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 116 | 20240626 | 163800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 117 | 20240626 | 163700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 118 | 20240626 | 163600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 119 | 20240626 | 163500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 120 | 20240626 | 163400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 121 | 20240626 | 163300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 122 | 20240626 | 163200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 282908 |
| 123 | 20240626 | 163100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 124 | 20240626 | 163000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 125 | 20240626 | 162900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 126 | 20240626 | 162800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 127 | 20240626 | 162700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 128 | 20240626 | 162600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 129 | 20240626 | 162500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 130 | 20240626 | 162400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 131 | 20240626 | 162300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 132 | 20240626 | 162200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 133 | 20240626 | 162100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 134 | 20240626 | 162000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 135 | 20240626 | 161900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 136 | 20240626 | 161800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 137 | 20240626 | 161700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 138 | 20240626 | 161600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 139 | 20240626 | 161500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 140 | 20240626 | 161400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 141 | 20240626 | 161300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 142 | 20240626 | 161200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 143 | 20240626 | 161100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 144 | 20240626 | 161000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 145 | 20240626 | 160900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 146 | 20240626 | 160800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 147 | 20240626 | 160700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 148 | 20240626 | 160600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 149 | 20240626 | 160500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 150 | 20240626 | 160400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 151 | 20240626 | 160300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 152 | 20240626 | 160200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 282908 |
| 153 | 20240626 | 160100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 154 | 20240626 | 160000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 155 | 20240626 | 155900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 156 | 20240626 | 155800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 157 | 20240626 | 155700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 158 | 20240626 | 155600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 159 | 20240626 | 155500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 160 | 20240626 | 155400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 161 | 20240626 | 155300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 162 | 20240626 | 155200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 163 | 20240626 | 155100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 164 | 20240626 | 155000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 165 | 20240626 | 154900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 166 | 20240626 | 154800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 167 | 20240626 | 154700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 168 | 20240626 | 154600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 169 | 20240626 | 154500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 170 | 20240626 | 154400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 171 | 20240626 | 154300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 172 | 20240626 | 154200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 173 | 20240626 | 154100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 174 | 20240626 | 154000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 175 | 20240626 | 153900 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 176 | 20240626 | 153800 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 177 | 20240626 | 153700 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 178 | 20240626 | 153600 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 179 | 20240626 | 153500 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 180 | 20240626 | 153400 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 181 | 20240626 | 153300 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 182 | 20240626 | 153200 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 282908 |
| 183 | 20240626 | 153100 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 184 | 20240626 | 153000 | 1193524437000 | 237000 | 237000 | 237000 | 237000 | 282908 |
| 185 | 20240626 | 152900 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 186 | 20240626 | 152800 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 187 | 20240626 | 152700 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 188 | 20240626 | 152600 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 189 | 20240626 | 152500 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 190 | 20240626 | 152400 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 191 | 20240626 | 152300 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 192 | 20240626 | 152200 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 193 | 20240626 | 152100 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 194 | 20240626 | 152000 | 1126475241000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 195 | 20240626 | 151900 | 1126475241000 | 237500 | 237000 | 237500 | 237000 | 13977 |
| 196 | 20240626 | 151800 | 1123158037000 | 237000 | 237500 | 237500 | 237000 | 11008 |
| 197 | 20240626 | 151700 | 1120547794500 | 237500 | 237500 | 237500 | 237000 | 4886 |
| 198 | 20240626 | 151600 | 1119388080500 | 237500 | 237500 | 237500 | 237000 | 7126 |
| 199 | 20240626 | 151500 | 1117696504000 | 237000 | 238000 | 238000 | 237000 | 20574 |
| 200 | 20240626 | 151400 | 1112809754000 | 237500 | 237500 | 238000 | 237500 | 5642 |
| 201 | 20240626 | 151300 | 1111468410500 | 237500 | 237500 | 238000 | 237000 | 34255 |
| 202 | 20240626 | 151200 | 1103332237000 | 237000 | 237000 | 237500 | 237000 | 7812 |
| 203 | 20240626 | 151100 | 1101478114000 | 237000 | 237000 | 237500 | 237000 | 4109 |
| 204 | 20240626 | 151000 | 1100503231500 | 237000 | 237500 | 237500 | 237000 | 4570 |
| 205 | 20240626 | 150900 | 1099419447000 | 237000 | 237500 | 237500 | 237000 | 4949 |
| 206 | 20240626 | 150800 | 1098245776500 | 237000 | 237000 | 237500 | 237000 | 5790 |
| 207 | 20240626 | 150700 | 1096871785000 | 237000 | 237500 | 237500 | 237000 | 5484 |
| 208 | 20240626 | 150600 | 1095570697000 | 237000 | 237000 | 237500 | 237000 | 5325 |
| 209 | 20240626 | 150500 | 1094307057000 | 237500 | 237000 | 237500 | 237000 | 2936 |
| 210 | 20240626 | 150400 | 1093610854500 | 237000 | 237500 | 237500 | 237000 | 2380 |
| 211 | 20240626 | 150300 | 1093046414000 | 237500 | 237000 | 237500 | 237000 | 5995 |
| 212 | 20240626 | 150200 | 1091623599000 | 237500 | 237000 | 237500 | 237000 | 3876 |
| 213 | 20240626 | 150100 | 1090704491000 | 237000 | 237500 | 238000 | 237000 | 8265 |
| 214 | 20240626 | 150000 | 1088742291500 | 237500 | 238000 | 238000 | 237500 | 25000 |
| 215 | 20240626 | 145900 | 1082804203000 | 238000 | 237500 | 238000 | 237500 | 3224 |
| 216 | 20240626 | 145800 | 1082038021000 | 237500 | 238000 | 238000 | 237500 | 6099 |
| 217 | 20240626 | 145700 | 1080588214500 | 238000 | 237500 | 238000 | 237500 | 3130 |
| 218 | 20240626 | 145600 | 1079843946000 | 237500 | 238500 | 238500 | 237500 | 45819 |
| 219 | 20240626 | 145500 | 1068939421000 | 238500 | 238000 | 238500 | 238000 | 7586 |
| 220 | 20240626 | 145400 | 1067131499000 | 238000 | 238500 | 238500 | 238000 | 2721 |
| 221 | 20240626 | 145300 | 1066483157500 | 238500 | 238000 | 238500 | 238000 | 4661 |
| 222 | 20240626 | 145200 | 1065373068000 | 238000 | 238000 | 238500 | 238000 | 3362 |
| 223 | 20240626 | 145100 | 1064571992000 | 238000 | 238000 | 238500 | 238000 | 8134 |
| 224 | 20240626 | 145000 | 1062635556500 | 238000 | 238500 | 238500 | 238000 | 20394 |
| 225 | 20240626 | 144900 | 1057780743000 | 238500 | 238000 | 238500 | 238000 | 8690 |
| 226 | 20240626 | 144800 | 1055710168000 | 238500 | 237500 | 238500 | 237500 | 45541 |
| 227 | 20240626 | 144700 | 1044867221000 | 238000 | 237000 | 238000 | 237000 | 57420 |
| 228 | 20240626 | 144600 | 1031225274000 | 237000 | 237000 | 237500 | 237000 | 2800 |
| 229 | 20240626 | 144500 | 1030561230000 | 237500 | 237000 | 237500 | 237000 | 3070 |
| 230 | 20240626 | 144400 | 1029832828000 | 237500 | 237000 | 237500 | 237000 | 2445 |
| 231 | 20240626 | 144300 | 1029252852000 | 237500 | 237500 | 237500 | 237000 | 1712 |
| 232 | 20240626 | 144200 | 1028846647500 | 237500 | 236500 | 237500 | 236500 | 12733 |
| 233 | 20240626 | 144100 | 1025825733500 | 237000 | 237000 | 237500 | 236500 | 12969 |
| 234 | 20240626 | 144000 | 1022754688500 | 237000 | 237500 | 237500 | 236500 | 28435 |
| 235 | 20240626 | 143900 | 1016015474500 | 237500 | 237000 | 237500 | 237000 | 7242 |
| 236 | 20240626 | 143800 | 1014298705500 | 237000 | 237500 | 237500 | 237000 | 2883 |
| 237 | 20240626 | 143700 | 1013615066500 | 237500 | 237000 | 237500 | 237000 | 3540 |
| 238 | 20240626 | 143600 | 1012775571500 | 237000 | 237000 | 237500 | 237000 | 4885 |
| 239 | 20240626 | 143500 | 1011617101500 | 237500 | 237500 | 237500 | 237000 | 7607 |
| 240 | 20240626 | 143400 | 1009813815000 | 237000 | 237000 | 237500 | 237000 | 13132 |
| 241 | 20240626 | 143300 | 1006698664500 | 237000 | 237500 | 237500 | 237000 | 7207 |
| 242 | 20240626 | 143200 | 1004989945500 | 237000 | 237500 | 237500 | 237000 | 3705 |
| 243 | 20240626 | 143100 | 1004111515000 | 237500 | 237000 | 237500 | 237000 | 3738 |
| 244 | 20240626 | 143000 | 1003224753000 | 237500 | 237500 | 237500 | 237000 | 4363 |
| 245 | 20240626 | 142900 | 1002190300500 | 237000 | 237500 | 237500 | 237000 | 2536 |
| 246 | 20240626 | 142800 | 1001588691500 | 237500 | 237500 | 238000 | 237000 | 22710 |
| 247 | 20240626 | 142700 | 996195497000 | 238000 | 237500 | 238000 | 237500 | 4366 |
| 248 | 20240626 | 142600 | 995158215500 | 237500 | 237500 | 238000 | 237500 | 3078 |
| 249 | 20240626 | 142500 | 994426766500 | 238000 | 238000 | 238000 | 237500 | 5610 |
| 250 | 20240626 | 142400 | 993093554500 | 237500 | 237500 | 238000 | 237500 | 3358 |
| 251 | 20240626 | 142300 | 992295602000 | 237500 | 238000 | 238000 | 237500 | 4342 |
| 252 | 20240626 | 142200 | 991263511500 | 237500 | 238000 | 238000 | 237500 | 9252 |
| 253 | 20240626 | 142100 | 989065809500 | 238000 | 237500 | 238000 | 237500 | 2011 |
| 254 | 20240626 | 142000 | 988587772500 | 238000 | 238000 | 238000 | 237500 | 1154 |
| 255 | 20240626 | 141900 | 988313330000 | 238000 | 237500 | 238000 | 237000 | 10151 |
| 256 | 20240626 | 141800 | 985902447000 | 237500 | 237500 | 238000 | 237000 | 21901 |
| 257 | 20240626 | 141700 | 980700382000 | 238000 | 237500 | 238000 | 237500 | 2552 |
| 258 | 20240626 | 141600 | 980093829500 | 237500 | 238000 | 238000 | 237500 | 2567 |
| 259 | 20240626 | 141500 | 979483419000 | 237500 | 237000 | 238000 | 237000 | 23063 |
| 260 | 20240626 | 141400 | 974005047000 | 237000 | 237500 | 237500 | 237000 | 5745 |
| 261 | 20240626 | 141300 | 972640903500 | 237500 | 236500 | 237500 | 236500 | 20379 |
| 262 | 20240626 | 141200 | 967806091000 | 237000 | 236500 | 237000 | 236500 | 16558 |
| 263 | 20240626 | 141100 | 963882571000 | 236500 | 236500 | 237000 | 236500 | 2448 |
| 264 | 20240626 | 141000 | 963303228500 | 236500 | 236500 | 237000 | 236500 | 1826 |
| 265 | 20240626 | 140900 | 962871098500 | 236500 | 236500 | 237000 | 236500 | 2689 |
| 266 | 20240626 | 140800 | 962234519000 | 236500 | 237000 | 237000 | 236500 | 24844 |
| 267 | 20240626 | 140700 | 956348412000 | 237000 | 236500 | 237000 | 236500 | 5933 |
| 268 | 20240626 | 140600 | 954943269000 | 237000 | 236500 | 237000 | 236500 | 2430 |
| 269 | 20240626 | 140500 | 954368166500 | 237000 | 237000 | 237000 | 236500 | 1741 |
| 270 | 20240626 | 140400 | 953955912000 | 236500 | 237000 | 237000 | 236500 | 4971 |
| 271 | 20240626 | 140300 | 952778169500 | 237000 | 237000 | 237000 | 236500 | 1075 |
| 272 | 20240626 | 140200 | 952523665500 | 236500 | 236500 | 237000 | 236500 | 3037 |
| 273 | 20240626 | 140100 | 951804307500 | 237000 | 236500 | 237500 | 236500 | 11808 |
| 274 | 20240626 | 140000 | 949005869000 | 236500 | 237000 | 237500 | 236500 | 24127 |
| 275 | 20240626 | 135900 | 943288430500 | 237000 | 237000 | 237500 | 236500 | 10715 |
| 276 | 20240626 | 135800 | 940749186500 | 237000 | 237000 | 237500 | 236500 | 25034 |
| 277 | 20240626 | 135700 | 934817073500 | 237000 | 236500 | 237000 | 236500 | 1116 |
| 278 | 20240626 | 135600 | 934552806000 | 237000 | 237500 | 237500 | 236500 | 18545 |
| 279 | 20240626 | 135500 | 930157455000 | 237500 | 237000 | 237500 | 237000 | 2054 |
| 280 | 20240626 | 135400 | 929670262500 | 237000 | 237000 | 237500 | 237000 | 2278 |
| 281 | 20240626 | 135300 | 929129702000 | 237500 | 237500 | 237500 | 237000 | 1734 |
| 282 | 20240626 | 135200 | 928718219000 | 237500 | 237500 | 237500 | 237000 | 7178 |
| 283 | 20240626 | 135100 | 927013658000 | 237000 | 237000 | 237500 | 237000 | 4174 |
| 284 | 20240626 | 135000 | 926022965500 | 237000 | 237000 | 237500 | 236500 | 21674 |
| 285 | 20240626 | 134900 | 920887512000 | 237000 | 237000 | 237000 | 236500 | 2763 |
| 286 | 20240626 | 134800 | 920233341500 | 237000 | 237000 | 237000 | 236500 | 8733 |
| 287 | 20240626 | 134700 | 918165527500 | 237000 | 237000 | 237000 | 236500 | 1700 |
| 288 | 20240626 | 134600 | 917763094500 | 237000 | 236500 | 237000 | 236500 | 2830 |
| 289 | 20240626 | 134500 | 917092678500 | 236500 | 237000 | 237000 | 236500 | 4404 |
| 290 | 20240626 | 134400 | 916049798500 | 236500 | 236500 | 237000 | 236500 | 4498 |
| 291 | 20240626 | 134300 | 914984468000 | 236500 | 237500 | 237500 | 236500 | 12625 |
| 292 | 20240626 | 134200 | 911991952000 | 237500 | 236500 | 237500 | 236500 | 12103 |
| 293 | 20240626 | 134100 | 909123902500 | 236500 | 237500 | 237500 | 236500 | 13334 |
| 294 | 20240626 | 134000 | 905964070500 | 237500 | 237000 | 237500 | 237000 | 5285 |
| 295 | 20240626 | 133900 | 904709987500 | 237500 | 237000 | 237500 | 237000 | 2209 |
| 296 | 20240626 | 133800 | 904185743000 | 237500 | 237000 | 237500 | 236500 | 9068 |
| 297 | 20240626 | 133700 | 902036278000 | 237000 | 237000 | 237500 | 236500 | 5595 |
| 298 | 20240626 | 133600 | 900711105500 | 237000 | 237000 | 237500 | 237000 | 13183 |
| 299 | 20240626 | 133500 | 897585934500 | 237500 | 238000 | 238000 | 237000 | 16539 |
| 300 | 20240626 | 133400 | 893658342000 | 238000 | 237500 | 238000 | 237500 | 2102 |
| 301 | 20240626 | 133300 | 893158658500 | 238000 | 237500 | 238000 | 237500 | 5814 |
| 302 | 20240626 | 133200 | 891775712000 | 238000 | 238000 | 238000 | 237500 | 5285 |
| 303 | 20240626 | 133100 | 890518652000 | 237500 | 238000 | 238000 | 237500 | 2249 |
| 304 | 20240626 | 133000 | 889983882000 | 237500 | 238500 | 238500 | 237500 | 18154 |
| 305 | 20240626 | 132900 | 885662388500 | 238000 | 238000 | 238500 | 237500 | 15181 |
| 306 | 20240626 | 132800 | 882049929000 | 238000 | 237000 | 238000 | 237000 | 16827 |
| 307 | 20240626 | 132700 | 878051703000 | 237500 | 237000 | 237500 | 237000 | 5415 |
| 308 | 20240626 | 132600 | 876766538000 | 237500 | 237000 | 237500 | 237000 | 5390 |
| 309 | 20240626 | 132500 | 875487814000 | 237000 | 237500 | 237500 | 236500 | 18978 |
| 310 | 20240626 | 132400 | 870989100000 | 237500 | 237500 | 237500 | 237000 | 7596 |
| 311 | 20240626 | 132300 | 869185636500 | 237500 | 238000 | 238000 | 237000 | 37493 |
| 312 | 20240626 | 132200 | 860283450500 | 238000 | 238000 | 238000 | 237500 | 17226 |
| 313 | 20240626 | 132100 | 856185240000 | 238000 | 238000 | 238000 | 237000 | 39432 |
| 314 | 20240626 | 132000 | 846817643000 | 237500 | 238000 | 238000 | 237500 | 8806 |
| 315 | 20240626 | 131900 | 844722172500 | 237500 | 237500 | 238000 | 237000 | 21902 |
| 316 | 20240626 | 131800 | 839518692000 | 237000 | 237500 | 237500 | 237000 | 5148 |
| 317 | 20240626 | 131700 | 838296315500 | 237500 | 237500 | 237500 | 237000 | 7111 |
| 318 | 20240626 | 131600 | 836608177000 | 237500 | 238000 | 238000 | 237000 | 30553 |
| 319 | 20240626 | 131500 | 829348855000 | 238000 | 237500 | 238000 | 237000 | 31719 |
| 320 | 20240626 | 131400 | 821814709000 | 237500 | 237000 | 237500 | 237000 | 11143 |
| 321 | 20240626 | 131300 | 819168404500 | 237500 | 237500 | 237500 | 237000 | 11752 |
| 322 | 20240626 | 131200 | 816378457000 | 237500 | 237000 | 237500 | 236500 | 11546 |
| 323 | 20240626 | 131100 | 813640478000 | 237000 | 237000 | 237500 | 236500 | 25735 |
| 324 | 20240626 | 131000 | 807538851000 | 237000 | 237000 | 237500 | 236500 | 62706 |
| 325 | 20240626 | 130900 | 792677858500 | 237000 | 236500 | 237000 | 236500 | 17111 |
| 326 | 20240626 | 130800 | 788624890500 | 236500 | 236500 | 237000 | 236000 | 33214 |
| 327 | 20240626 | 130700 | 780769709500 | 236500 | 236000 | 236500 | 235500 | 16213 |
| 328 | 20240626 | 130600 | 776941199500 | 235500 | 236000 | 236000 | 235500 | 5869 |
| 329 | 20240626 | 130500 | 775556273500 | 236000 | 236000 | 236500 | 235500 | 33735 |
| 330 | 20240626 | 130400 | 767594231500 | 236000 | 236000 | 236000 | 235500 | 4694 |
| 331 | 20240626 | 130300 | 766486745500 | 235500 | 236000 | 236000 | 235500 | 19438 |
| 332 | 20240626 | 130200 | 761906108500 | 235500 | 236000 | 236000 | 235500 | 4923 |
| 333 | 20240626 | 130100 | 760744580500 | 236000 | 234500 | 236000 | 234500 | 104763 |
| 334 | 20240626 | 130000 | 736109408500 | 234500 | 234500 | 235000 | 234500 | 9214 |
| 335 | 20240626 | 125900 | 733944274500 | 234500 | 234500 | 235000 | 234000 | 23817 |
| 336 | 20240626 | 125800 | 728358636500 | 234500 | 234500 | 234500 | 234000 | 9172 |
| 337 | 20240626 | 125700 | 726208877500 | 234500 | 234000 | 234500 | 234000 | 3299 |
| 338 | 20240626 | 125600 | 725435570000 | 234500 | 234500 | 234500 | 234000 | 2241 |
| 339 | 20240626 | 125500 | 724910691000 | 234000 | 233500 | 234500 | 233500 | 12526 |
| 340 | 20240626 | 125400 | 721979296000 | 234000 | 234000 | 234000 | 233500 | 3225 |
| 341 | 20240626 | 125300 | 721224884500 | 233500 | 234000 | 234500 | 233500 | 8467 |
| 342 | 20240626 | 125200 | 719243405000 | 234500 | 234500 | 234500 | 234000 | 2299 |
| 343 | 20240626 | 125100 | 718705235500 | 234500 | 234500 | 234500 | 234000 | 2287 |
| 344 | 20240626 | 125000 | 718169258000 | 234500 | 234500 | 234500 | 233500 | 28223 |
| 345 | 20240626 | 124900 | 711565007500 | 234500 | 234500 | 234500 | 234000 | 4723 |
| 346 | 20240626 | 124800 | 710459428500 | 234500 | 234500 | 234500 | 234000 | 1506 |
| 347 | 20240626 | 124700 | 710106518500 | 234000 | 234000 | 234500 | 234000 | 1449 |
| 348 | 20240626 | 124600 | 709766979000 | 234000 | 234500 | 234500 | 234000 | 25576 |
| 349 | 20240626 | 124500 | 703781664500 | 234500 | 234000 | 234500 | 234000 | 2297 |
| 350 | 20240626 | 124400 | 703243907000 | 234500 | 234500 | 234500 | 234000 | 1211 |
| 351 | 20240626 | 124300 | 702960261000 | 234500 | 234500 | 234500 | 234000 | 2750 |
| 352 | 20240626 | 124200 | 702316304500 | 234000 | 234500 | 234500 | 234000 | 2468 |
| 353 | 20240626 | 124100 | 701738160500 | 234500 | 234500 | 235000 | 234000 | 21996 |
| 354 | 20240626 | 124000 | 696580158000 | 235000 | 235000 | 235000 | 234500 | 2361 |
| 355 | 20240626 | 123900 | 696025963000 | 235000 | 234500 | 235000 | 234500 | 2204 |
| 356 | 20240626 | 123800 | 695508827000 | 234500 | 235000 | 235000 | 234500 | 1965 |
| 357 | 20240626 | 123700 | 695047841500 | 235000 | 235000 | 235000 | 234500 | 1507 |
| 358 | 20240626 | 123600 | 694693948500 | 235000 | 234500 | 235000 | 234500 | 2563 |
| 359 | 20240626 | 123500 | 694092548500 | 235000 | 235000 | 235000 | 234000 | 29212 |
| 360 | 20240626 | 123400 | 687242676500 | 235000 | 235000 | 235000 | 234500 | 4642 |
| 361 | 20240626 | 123300 | 686153367000 | 234500 | 235000 | 235000 | 234500 | 1594 |
| 362 | 20240626 | 123200 | 685778941500 | 234500 | 235000 | 235000 | 234500 | 2468 |
| 363 | 20240626 | 123100 | 685199513000 | 234500 | 235000 | 235000 | 234500 | 2801 |
| 364 | 20240626 | 123000 | 684541407000 | 235000 | 235000 | 235000 | 234500 | 2303 |
| 365 | 20240626 | 122900 | 684000840000 | 235000 | 235000 | 235000 | 234500 | 3201 |
| 366 | 20240626 | 122800 | 683249054500 | 235000 | 235000 | 235000 | 234500 | 2194 |
| 367 | 20240626 | 122700 | 682734061500 | 234500 | 234000 | 235000 | 234000 | 25151 |
| 368 | 20240626 | 122600 | 676835133000 | 234500 | 234000 | 234500 | 234000 | 8091 |
| 369 | 20240626 | 122500 | 674937857000 | 234500 | 234000 | 234500 | 233500 | 5272 |
| 370 | 20240626 | 122400 | 673702587000 | 234000 | 234500 | 234500 | 234000 | 9485 |
| 371 | 20240626 | 122300 | 671482768500 | 234500 | 234500 | 234500 | 234000 | 2005 |
| 372 | 20240626 | 122200 | 671012812000 | 234500 | 234500 | 234500 | 234000 | 889 |
| 373 | 20240626 | 122100 | 670804540000 | 234500 | 234000 | 234500 | 234000 | 1552 |
| 374 | 20240626 | 122000 | 670440961000 | 233500 | 234000 | 234500 | 233500 | 14378 |
| 375 | 20240626 | 121900 | 667076898500 | 233500 | 233500 | 234000 | 233500 | 2780 |
| 376 | 20240626 | 121800 | 666426541000 | 234000 | 234000 | 234000 | 233500 | 1105 |
| 377 | 20240626 | 121700 | 666168213500 | 234000 | 233500 | 234000 | 233500 | 1181 |
| 378 | 20240626 | 121600 | 665892077000 | 234000 | 233500 | 234000 | 233500 | 1296 |
| 379 | 20240626 | 121500 | 665589146500 | 234000 | 234000 | 234000 | 233500 | 1379 |
| 380 | 20240626 | 121400 | 665266897000 | 234000 | 234000 | 234000 | 233500 | 1357 |
| 381 | 20240626 | 121300 | 664949866000 | 234000 | 234000 | 234000 | 233500 | 1000 |
| 382 | 20240626 | 121200 | 664716172000 | 234000 | 233500 | 234000 | 233500 | 3003 |
| 383 | 20240626 | 121100 | 664014601500 | 234000 | 233000 | 234000 | 233000 | 11745 |
| 384 | 20240626 | 121000 | 661272967000 | 233500 | 233500 | 233500 | 233000 | 1392 |
| 385 | 20240626 | 120900 | 660948281500 | 233500 | 233500 | 234000 | 233000 | 21840 |
| 386 | 20240626 | 120800 | 655850413000 | 233500 | 234000 | 234000 | 233500 | 2713 |
| 387 | 20240626 | 120700 | 655216717000 | 234000 | 234000 | 234000 | 233500 | 1145 |
| 388 | 20240626 | 120600 | 654949162500 | 234000 | 233500 | 234000 | 233500 | 2626 |
| 389 | 20240626 | 120500 | 654335259000 | 234000 | 233500 | 234000 | 233500 | 4229 |
| 390 | 20240626 | 120400 | 653346652000 | 233500 | 234000 | 234500 | 233500 | 4530 |
| 391 | 20240626 | 120300 | 652286915500 | 234000 | 234000 | 234000 | 233500 | 12263 |
| 392 | 20240626 | 120200 | 649417549000 | 234000 | 233500 | 234000 | 233500 | 1780 |
| 393 | 20240626 | 120100 | 649001180500 | 233500 | 233500 | 234000 | 233500 | 1992 |
| 394 | 20240626 | 120000 | 648535796500 | 233500 | 234000 | 234000 | 233500 | 1098 |
| 395 | 20240626 | 115900 | 648279232000 | 233500 | 234000 | 234000 | 233500 | 1310 |
| 396 | 20240626 | 115800 | 647973010000 | 234000 | 234500 | 234500 | 233500 | 21866 |
| 397 | 20240626 | 115700 | 642856255500 | 234000 | 234500 | 234500 | 234000 | 1543 |
| 398 | 20240626 | 115600 | 642494711500 | 234000 | 234500 | 234500 | 234000 | 1088 |
| 399 | 20240626 | 115500 | 642239705500 | 234000 | 234500 | 234500 | 234000 | 1442 |
| 400 | 20240626 | 115400 | 641901739000 | 234500 | 234000 | 234500 | 234000 | 2640 |
| 401 | 20240626 | 115300 | 641283105500 | 234000 | 234000 | 234500 | 234000 | 2100 |
| 402 | 20240626 | 115200 | 640790734500 | 234500 | 234500 | 234500 | 234000 | 1388 |
| 403 | 20240626 | 115100 | 640465379500 | 234000 | 234000 | 234500 | 234000 | 2149 |
| 404 | 20240626 | 115000 | 639961720000 | 234500 | 234500 | 234500 | 234000 | 1564 |
| 405 | 20240626 | 114900 | 639595101000 | 234500 | 234500 | 234500 | 234000 | 1556 |
| 406 | 20240626 | 114800 | 639230391000 | 234000 | 234500 | 234500 | 234000 | 3865 |
| 407 | 20240626 | 114700 | 638324464500 | 234000 | 234000 | 234500 | 234000 | 4926 |
| 408 | 20240626 | 114600 | 637170465500 | 234000 | 234000 | 234500 | 234000 | 3028 |
| 409 | 20240626 | 114500 | 636461563500 | 234000 | 234500 | 234500 | 234000 | 1532 |
| 410 | 20240626 | 114400 | 636102581500 | 234500 | 234500 | 234500 | 234000 | 1261 |
| 411 | 20240626 | 114300 | 635807006000 | 234000 | 234000 | 234500 | 234000 | 943 |
| 412 | 20240626 | 114200 | 635585966000 | 234500 | 234000 | 234500 | 234000 | 2134 |
| 413 | 20240626 | 114100 | 635085669000 | 234000 | 234500 | 234500 | 234000 | 7461 |
| 414 | 20240626 | 114000 | 633336174500 | 234500 | 234500 | 234500 | 234000 | 1937 |
| 415 | 20240626 | 113900 | 632882139500 | 234500 | 234000 | 234500 | 234000 | 2670 |
| 416 | 20240626 | 113800 | 632256127000 | 234500 | 234500 | 234500 | 234000 | 8068 |
| 417 | 20240626 | 113700 | 630367242000 | 234000 | 234500 | 234500 | 234000 | 3489 |
| 418 | 20240626 | 113600 | 629549241500 | 234500 | 234500 | 234500 | 234000 | 1272 |
| 419 | 20240626 | 113500 | 629251187000 | 234500 | 234000 | 234500 | 234000 | 1276 |
| 420 | 20240626 | 113400 | 628952189500 | 234500 | 234500 | 234500 | 234000 | 988 |
| 421 | 20240626 | 113300 | 628720604500 | 234500 | 234500 | 234500 | 234000 | 2048 |
| 422 | 20240626 | 113200 | 628241092500 | 234500 | 234500 | 234500 | 234000 | 1317 |
| 423 | 20240626 | 113100 | 627932578500 | 234500 | 235000 | 235000 | 234000 | 13392 |
| 424 | 20240626 | 113000 | 624792210000 | 234500 | 235000 | 235000 | 234500 | 2462 |
| 425 | 20240626 | 112900 | 624214059500 | 234500 | 235000 | 235000 | 234500 | 3498 |
| 426 | 20240626 | 112800 | 623393088000 | 235000 | 234500 | 235000 | 234000 | 19368 |
| 427 | 20240626 | 112700 | 618851057000 | 234500 | 234500 | 234500 | 234000 | 8683 |
| 428 | 20240626 | 112600 | 616815044500 | 234000 | 234000 | 234500 | 234000 | 4581 |
| 429 | 20240626 | 112500 | 615741698500 | 234000 | 234500 | 234500 | 234000 | 4120 |
| 430 | 20240626 | 112400 | 614775854500 | 234500 | 234000 | 234500 | 234000 | 1672 |
| 431 | 20240626 | 112300 | 614383888000 | 234500 | 234500 | 234500 | 234000 | 6729 |
| 432 | 20240626 | 112200 | 612806276500 | 234500 | 234000 | 234500 | 234000 | 2238 |
| 433 | 20240626 | 112100 | 612281585000 | 234500 | 234000 | 234500 | 234000 | 1999 |
| 434 | 20240626 | 112000 | 611812927000 | 234500 | 234000 | 234500 | 234000 | 2383 |
| 435 | 20240626 | 111900 | 611254493500 | 234000 | 233500 | 234500 | 233500 | 16046 |
| 436 | 20240626 | 111800 | 607499894500 | 233500 | 233500 | 234000 | 233500 | 2703 |
| 437 | 20240626 | 111700 | 606868140000 | 233500 | 233500 | 234000 | 233500 | 34927 |
| 438 | 20240626 | 111600 | 598704483500 | 233500 | 234000 | 234000 | 233500 | 2309 |
| 439 | 20240626 | 111500 | 598164826000 | 233500 | 234500 | 234500 | 233500 | 5987 |
| 440 | 20240626 | 111400 | 596764592500 | 234000 | 234500 | 234500 | 234000 | 3763 |
| 441 | 20240626 | 111300 | 595883491500 | 234000 | 233500 | 234500 | 233500 | 23221 |
| 442 | 20240626 | 111200 | 590451849000 | 233500 | 234000 | 234000 | 233500 | 8656 |
| 443 | 20240626 | 111100 | 588429192500 | 233500 | 233500 | 234000 | 233500 | 1273 |
| 444 | 20240626 | 111000 | 588131445500 | 233500 | 234000 | 234000 | 233500 | 4988 |
| 445 | 20240626 | 110900 | 586964498000 | 234000 | 233500 | 234000 | 233500 | 7117 |
| 446 | 20240626 | 110800 | 585299374500 | 234000 | 234000 | 234000 | 233500 | 2962 |
| 447 | 20240626 | 110700 | 584607324500 | 233500 | 233500 | 234000 | 233500 | 7760 |
| 448 | 20240626 | 110600 | 582792378000 | 233500 | 234000 | 234000 | 233500 | 5247 |
| 449 | 20240626 | 110500 | 581566631000 | 233500 | 234000 | 234000 | 233500 | 2253 |
| 450 | 20240626 | 110400 | 581040069000 | 233500 | 234000 | 234500 | 233500 | 27532 |
| 451 | 20240626 | 110300 | 574602088000 | 234000 | 234000 | 234500 | 234000 | 8462 |
| 452 | 20240626 | 110200 | 572618455500 | 234500 | 234500 | 234500 | 234000 | 14852 |
| 453 | 20240626 | 110100 | 569136030500 | 234000 | 234500 | 234500 | 234000 | 2771 |
| 454 | 20240626 | 110000 | 568486840000 | 234500 | 234500 | 234500 | 234000 | 22829 |
| 455 | 20240626 | 105900 | 563133773500 | 234500 | 234000 | 234500 | 233500 | 4162 |
| 456 | 20240626 | 105800 | 562159491500 | 233500 | 235000 | 235000 | 233500 | 36283 |
| 457 | 20240626 | 105700 | 553656245000 | 234500 | 234500 | 235000 | 234500 | 5125 |
| 458 | 20240626 | 105600 | 552453170000 | 234500 | 234500 | 235000 | 234000 | 36130 |
| 459 | 20240626 | 105500 | 543979875500 | 234000 | 234000 | 234500 | 234000 | 22265 |
| 460 | 20240626 | 105400 | 538760362500 | 234500 | 234500 | 234500 | 234000 | 22552 |
| 461 | 20240626 | 105300 | 533473854500 | 234500 | 234500 | 234500 | 234000 | 20601 |
| 462 | 20240626 | 105200 | 528646972000 | 234000 | 234000 | 234500 | 233500 | 22995 |
| 463 | 20240626 | 105100 | 523265135500 | 233500 | 234000 | 234500 | 233500 | 21146 |
| 464 | 20240626 | 105000 | 518315912000 | 234000 | 234000 | 234500 | 233500 | 25861 |
| 465 | 20240626 | 104900 | 512257373500 | 234000 | 233500 | 234500 | 233500 | 57300 |
| 466 | 20240626 | 104800 | 498846539500 | 234000 | 233500 | 234000 | 233000 | 27085 |
| 467 | 20240626 | 104700 | 492518256500 | 233500 | 233000 | 233500 | 233000 | 17665 |
| 468 | 20240626 | 104600 | 488394775500 | 233000 | 233000 | 233500 | 232500 | 35489 |
| 469 | 20240626 | 104500 | 480125898500 | 233000 | 232000 | 233000 | 232000 | 48875 |
| 470 | 20240626 | 104400 | 468759422500 | 232000 | 232500 | 232500 | 232000 | 1472 |
| 471 | 20240626 | 104300 | 468417385000 | 232000 | 232500 | 232500 | 232000 | 1729 |
| 472 | 20240626 | 104200 | 468015704500 | 232500 | 232500 | 232500 | 232000 | 2329 |
| 473 | 20240626 | 104100 | 467474780500 | 232000 | 232500 | 232500 | 232000 | 2940 |
| 474 | 20240626 | 104000 | 466791663000 | 232500 | 232000 | 232500 | 231500 | 32726 |
| 475 | 20240626 | 103900 | 459198357500 | 231500 | 232000 | 232000 | 231500 | 2334 |
| 476 | 20240626 | 103800 | 458657384000 | 232000 | 232000 | 232000 | 231500 | 1304 |
| 477 | 20240626 | 103700 | 458355031000 | 231500 | 232000 | 232000 | 231500 | 1113 |
| 478 | 20240626 | 103600 | 458097088500 | 232000 | 232000 | 232000 | 231500 | 1585 |
| 479 | 20240626 | 103500 | 457729894500 | 232000 | 232000 | 232000 | 231500 | 2317 |
| 480 | 20240626 | 103400 | 457193239500 | 232000 | 232000 | 232000 | 231500 | 1461 |
| 481 | 20240626 | 103300 | 456854751500 | 232000 | 231500 | 232000 | 231500 | 9544 |
| 482 | 20240626 | 103200 | 454641315500 | 232000 | 231500 | 232000 | 231000 | 15602 |
| 483 | 20240626 | 103100 | 451028662000 | 231500 | 231000 | 231500 | 231000 | 2545 |
| 484 | 20240626 | 103000 | 450440095000 | 231000 | 231500 | 231500 | 231000 | 2793 |
| 485 | 20240626 | 102900 | 449794496500 | 231000 | 231000 | 231500 | 231000 | 4632 |
| 486 | 20240626 | 102800 | 448722790500 | 231500 | 231000 | 231500 | 231000 | 1559 |
| 487 | 20240626 | 102700 | 448362328500 | 231500 | 231500 | 231500 | 231000 | 1756 |
| 488 | 20240626 | 102600 | 447956197500 | 231000 | 231500 | 232000 | 231000 | 9019 |
| 489 | 20240626 | 102500 | 445868242500 | 231500 | 232000 | 232000 | 231000 | 20729 |
| 490 | 20240626 | 102400 | 441069209500 | 232000 | 231500 | 232000 | 231000 | 7511 |
| 491 | 20240626 | 102300 | 439329896500 | 231500 | 232000 | 232000 | 231000 | 23008 |
| 492 | 20240626 | 102200 | 434003613000 | 232000 | 232000 | 232000 | 231500 | 4012 |
| 493 | 20240626 | 102100 | 433073367000 | 231500 | 232000 | 232000 | 231500 | 7015 |
| 494 | 20240626 | 102000 | 431446554500 | 232000 | 232000 | 232000 | 231500 | 3827 |
| 495 | 20240626 | 101900 | 430559112500 | 231500 | 232000 | 232000 | 231500 | 2134 |
| 496 | 20240626 | 101800 | 430064548500 | 232000 | 232000 | 232000 | 231500 | 2954 |
| 497 | 20240626 | 101700 | 429379408000 | 232000 | 232000 | 232000 | 231500 | 1426 |
| 498 | 20240626 | 101600 | 429048785000 | 231500 | 231500 | 232000 | 231500 | 3043 |
| 499 | 20240626 | 101500 | 428343519500 | 232000 | 231500 | 232000 | 231000 | 24498 |
| 500 | 20240626 | 101400 | 422670949500 | 231000 | 231500 | 231500 | 231000 | 13598 |
| 501 | 20240626 | 101300 | 419528913000 | 231500 | 231000 | 231500 | 231000 | 1638 |
| 502 | 20240626 | 101200 | 419150071000 | 231500 | 231000 | 231500 | 231000 | 3748 |
| 503 | 20240626 | 101100 | 418283225500 | 231500 | 231500 | 231500 | 231000 | 1886 |
| 504 | 20240626 | 101000 | 417847235000 | 231000 | 231000 | 231500 | 231000 | 4450 |
| 505 | 20240626 | 100900 | 416817966000 | 231000 | 231500 | 231500 | 230500 | 5192 |
| 506 | 20240626 | 100800 | 415618060000 | 231500 | 230500 | 231500 | 230500 | 3139 |
| 507 | 20240626 | 100700 | 414892995500 | 231000 | 231000 | 231000 | 230500 | 3899 |
| 508 | 20240626 | 100600 | 413992487500 | 231000 | 231500 | 231500 | 230500 | 9321 |
| 509 | 20240626 | 100500 | 411838838000 | 231500 | 231000 | 231500 | 230500 | 32664 |
| 510 | 20240626 | 100400 | 404292058500 | 231500 | 231500 | 232000 | 231000 | 25000 |
| 511 | 20240626 | 100300 | 398505027000 | 231000 | 231500 | 232000 | 231000 | 24338 |
| 512 | 20240626 | 100200 | 392870144500 | 231500 | 231500 | 231500 | 231000 | 3555 |
| 513 | 20240626 | 100100 | 392047287000 | 231000 | 231500 | 231500 | 231000 | 3294 |
| 514 | 20240626 | 100000 | 391285080500 | 231000 | 231000 | 231500 | 230500 | 28292 |
| 515 | 20240626 | 095900 | 384747492500 | 231000 | 230500 | 231000 | 230500 | 12036 |
| 516 | 20240626 | 095800 | 381972190000 | 230500 | 231000 | 231000 | 230500 | 3145 |
| 517 | 20240626 | 095700 | 381246007500 | 231000 | 231000 | 231000 | 230500 | 4752 |
| 518 | 20240626 | 095600 | 380149487000 | 231000 | 230000 | 231000 | 230000 | 12696 |
| 519 | 20240626 | 095500 | 377222120000 | 230500 | 230000 | 230500 | 230000 | 21187 |
| 520 | 20240626 | 095400 | 372347289500 | 230000 | 230000 | 230500 | 230000 | 5266 |
| 521 | 20240626 | 095300 | 371133962500 | 230000 | 230000 | 230500 | 230000 | 7145 |
| 522 | 20240626 | 095200 | 369487874000 | 230500 | 230000 | 231000 | 230000 | 34820 |
| 523 | 20240626 | 095100 | 361461173500 | 230500 | 230500 | 230500 | 230000 | 9038 |
| 524 | 20240626 | 095000 | 359378111500 | 230500 | 230500 | 230500 | 230000 | 3003 |
| 525 | 20240626 | 094900 | 358686069000 | 230500 | 230500 | 230500 | 230000 | 5825 |
| 526 | 20240626 | 094800 | 357343841500 | 230000 | 230500 | 230500 | 230000 | 3190 |
| 527 | 20240626 | 094700 | 356608783000 | 230500 | 229500 | 230500 | 229500 | 10436 |
| 528 | 20240626 | 094600 | 354208871000 | 230000 | 230000 | 230500 | 229500 | 12526 |
| 529 | 20240626 | 094500 | 351327940000 | 230500 | 230500 | 230500 | 230000 | 5969 |
| 530 | 20240626 | 094400 | 349954355000 | 230500 | 231000 | 231000 | 230000 | 19092 |
| 531 | 20240626 | 094300 | 345553735000 | 231000 | 231000 | 231000 | 230500 | 3361 |
| 532 | 20240626 | 094200 | 344777535500 | 230500 | 231000 | 231000 | 230500 | 8972 |
| 533 | 20240626 | 094100 | 342705497000 | 231000 | 230500 | 231000 | 230000 | 22657 |
| 534 | 20240626 | 094000 | 337482275500 | 230500 | 230500 | 230500 | 230000 | 3114 |
| 535 | 20240626 | 093900 | 336765067500 | 230500 | 230500 | 230500 | 230000 | 2039 |
| 536 | 20240626 | 093800 | 336295378500 | 230500 | 230500 | 230500 | 230000 | 3245 |
| 537 | 20240626 | 093700 | 335547867000 | 230000 | 230500 | 230500 | 230000 | 3173 |
| 538 | 20240626 | 093600 | 334817336000 | 230500 | 230500 | 230500 | 230000 | 2618 |
| 539 | 20240626 | 093500 | 334214250500 | 230500 | 230000 | 230500 | 230000 | 1944 |
| 540 | 20240626 | 093400 | 333766838500 | 230500 | 230000 | 230500 | 229500 | 10448 |
| 541 | 20240626 | 093300 | 331364159000 | 229500 | 230000 | 230500 | 229500 | 13236 |
| 542 | 20240626 | 093200 | 328319411000 | 230000 | 230000 | 231000 | 229500 | 32840 |
| 543 | 20240626 | 093100 | 320759582000 | 229500 | 229500 | 230000 | 229500 | 5173 |
| 544 | 20240626 | 093000 | 319570232500 | 230000 | 230000 | 230000 | 229000 | 25071 |
| 545 | 20240626 | 092900 | 313813764000 | 229500 | 230500 | 230500 | 229500 | 19633 |
| 546 | 20240626 | 092800 | 309298611500 | 230500 | 230000 | 230500 | 229500 | 20063 |
| 547 | 20240626 | 092700 | 304685033500 | 230000 | 230000 | 230000 | 229500 | 5846 |
| 548 | 20240626 | 092600 | 303341003500 | 229500 | 230000 | 230000 | 229000 | 44657 |
| 549 | 20240626 | 092500 | 293090945500 | 229500 | 230500 | 231000 | 229500 | 43506 |
| 550 | 20240626 | 092400 | 283074709500 | 231000 | 231000 | 231000 | 230500 | 7225 |
| 551 | 20240626 | 092300 | 281406565000 | 231000 | 231500 | 231500 | 230500 | 23000 |
| 552 | 20240626 | 092200 | 276092627000 | 231000 | 232000 | 232000 | 231000 | 14279 |
| 553 | 20240626 | 092100 | 272788258000 | 232000 | 232000 | 232500 | 231500 | 16086 |
| 554 | 20240626 | 092000 | 269055650500 | 231500 | 232500 | 232500 | 231000 | 38789 |
| 555 | 20240626 | 091900 | 260062063500 | 232500 | 232500 | 232500 | 232000 | 12417 |
| 556 | 20240626 | 091800 | 257175728000 | 232000 | 231500 | 232500 | 231500 | 22027 |
| 557 | 20240626 | 091700 | 252062132500 | 232000 | 231000 | 232000 | 231000 | 24594 |
| 558 | 20240626 | 091600 | 246368326500 | 231000 | 232500 | 232500 | 231000 | 49556 |
| 559 | 20240626 | 091500 | 234874738000 | 232000 | 232500 | 232500 | 232000 | 20279 |
| 560 | 20240626 | 091400 | 230163149000 | 232500 | 231500 | 232500 | 231000 | 61160 |
| 561 | 20240626 | 091300 | 215983937500 | 231500 | 231000 | 231500 | 230500 | 42050 |
| 562 | 20240626 | 091200 | 206270914500 | 231000 | 229500 | 231000 | 229500 | 32784 |
| 563 | 20240626 | 091100 | 198720100000 | 229500 | 230500 | 231000 | 229500 | 41961 |
| 564 | 20240626 | 091000 | 189066413500 | 231000 | 231000 | 231000 | 230500 | 8038 |
| 565 | 20240626 | 090900 | 187211375500 | 231000 | 231000 | 231500 | 230500 | 20785 |
| 566 | 20240626 | 090800 | 182409004500 | 231500 | 232000 | 232000 | 231000 | 35171 |
| 567 | 20240626 | 090700 | 174260092000 | 231500 | 231000 | 232000 | 230500 | 49057 |
| 568 | 20240626 | 090600 | 162914879500 | 231000 | 231000 | 231500 | 230000 | 72591 |
| 569 | 20240626 | 090500 | 146157372500 | 231000 | 230000 | 231500 | 229500 | 96326 |
| 570 | 20240626 | 090400 | 123935272500 | 229500 | 229000 | 230000 | 228500 | 49490 |
| 571 | 20240626 | 090300 | 112594624000 | 229000 | 229500 | 229500 | 228000 | 51834 |
| 572 | 20240626 | 090200 | 100739914500 | 229500 | 229000 | 229500 | 228000 | 50622 |
| 573 | 20240626 | 090100 | 89143280500 | 229000 | 229000 | 229500 | 228500 | 93257 |
| 574 | 20240626 | 090000 | 67799125000 | 229000 | 228000 | 229000 | 227500 | 297225 |