35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 890779 |
| 3 | 20240613 | 183000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20240613 | 182900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20240613 | 182800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20240613 | 182700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20240613 | 182600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20240613 | 182500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20240613 | 182400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20240613 | 182300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20240613 | 182200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20240613 | 182100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20240613 | 182000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20240613 | 181900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20240613 | 181800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20240613 | 181700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20240613 | 181600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20240613 | 181500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20240613 | 181400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20240613 | 181300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20240613 | 181200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20240613 | 181100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20240613 | 181000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20240613 | 180900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20240613 | 180800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20240613 | 180700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20240613 | 180600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20240613 | 180500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20240613 | 180400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20240613 | 180300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20240613 | 180200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20240613 | 180100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 890779 |
| 33 | 20240613 | 180000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20240613 | 175900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20240613 | 175800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20240613 | 175700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20240613 | 175600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20240613 | 175500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20240613 | 175400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20240613 | 175300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20240613 | 175200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20240613 | 175100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20240613 | 175000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20240613 | 174900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20240613 | 174800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20240613 | 174700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20240613 | 174600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20240613 | 174500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20240613 | 174400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20240613 | 174300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20240613 | 174200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20240613 | 174100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20240613 | 174000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20240613 | 173900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20240613 | 173800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20240613 | 173700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20240613 | 173600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20240613 | 173500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20240613 | 173400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20240613 | 173300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20240613 | 173200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20240613 | 173100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 890779 |
| 63 | 20240613 | 173000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20240613 | 172900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20240613 | 172800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20240613 | 172700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20240613 | 172600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20240613 | 172500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20240613 | 172400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20240613 | 172300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20240613 | 172200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20240613 | 172100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20240613 | 172000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20240613 | 171900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20240613 | 171800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20240613 | 171700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20240613 | 171600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20240613 | 171500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20240613 | 171400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20240613 | 171300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20240613 | 171200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20240613 | 171100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20240613 | 171000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20240613 | 170900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20240613 | 170800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20240613 | 170700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20240613 | 170600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20240613 | 170500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20240613 | 170400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20240613 | 170300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20240613 | 170200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20240613 | 170100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 890779 |
| 93 | 20240613 | 170000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20240613 | 165900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20240613 | 165800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20240613 | 165700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20240613 | 165600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20240613 | 165500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20240613 | 165400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20240613 | 165300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20240613 | 165200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20240613 | 165100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20240613 | 165000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20240613 | 164900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20240613 | 164800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20240613 | 164700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20240613 | 164600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20240613 | 164500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20240613 | 164400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20240613 | 164300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20240613 | 164200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20240613 | 164100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20240613 | 164000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20240613 | 163900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20240613 | 163800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20240613 | 163700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20240613 | 163600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20240613 | 163500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20240613 | 163400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20240613 | 163300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20240613 | 163200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20240613 | 163100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 890779 |
| 123 | 20240613 | 163000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20240613 | 162900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20240613 | 162800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20240613 | 162700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20240613 | 162600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20240613 | 162500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20240613 | 162400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20240613 | 162300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20240613 | 162200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20240613 | 162100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20240613 | 162000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20240613 | 161900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20240613 | 161800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20240613 | 161700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20240613 | 161600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20240613 | 161500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20240613 | 161400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20240613 | 161300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20240613 | 161200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20240613 | 161100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20240613 | 161000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20240613 | 160900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20240613 | 160800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20240613 | 160700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20240613 | 160600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20240613 | 160500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20240613 | 160400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20240613 | 160300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20240613 | 160200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20240613 | 160100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 890779 |
| 153 | 20240613 | 160000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20240613 | 155900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20240613 | 155800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20240613 | 155700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20240613 | 155600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20240613 | 155500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20240613 | 155400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20240613 | 155300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20240613 | 155200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20240613 | 155100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20240613 | 155000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20240613 | 154900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20240613 | 154800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20240613 | 154700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20240613 | 154600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20240613 | 154500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20240613 | 154400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20240613 | 154300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20240613 | 154200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20240613 | 154100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20240613 | 154000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20240613 | 153900 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20240613 | 153800 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20240613 | 153700 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20240613 | 153600 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20240613 | 153500 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20240613 | 153400 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20240613 | 153300 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20240613 | 153200 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20240613 | 153100 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 890779 |
| 183 | 20240613 | 153000 | 1283771558000 | 222000 | 222000 | 222000 | 222000 | 890779 |
| 184 | 20240613 | 152900 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 185 | 20240613 | 152800 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 186 | 20240613 | 152700 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 187 | 20240613 | 152600 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 188 | 20240613 | 152500 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 189 | 20240613 | 152400 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 190 | 20240613 | 152300 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 191 | 20240613 | 152200 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 192 | 20240613 | 152100 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 193 | 20240613 | 152000 | 1086018620000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 194 | 20240613 | 151900 | 1086018620000 | 223500 | 223500 | 223500 | 221500 | 42273 |
| 195 | 20240613 | 151800 | 1076609503000 | 223000 | 223500 | 223500 | 222500 | 8008 |
| 196 | 20240613 | 151700 | 1074823595500 | 223000 | 223500 | 223500 | 222500 | 37417 |
| 197 | 20240613 | 151600 | 1066479247000 | 223000 | 223000 | 223500 | 223000 | 12344 |
| 198 | 20240613 | 151500 | 1063725821500 | 223500 | 223000 | 223500 | 223000 | 7122 |
| 199 | 20240613 | 151400 | 1062136921000 | 223000 | 223500 | 223500 | 223000 | 10392 |
| 200 | 20240613 | 151300 | 1059816354000 | 223000 | 223500 | 224000 | 223000 | 11124 |
| 201 | 20240613 | 151200 | 1057331519000 | 223500 | 223000 | 224000 | 223000 | 24490 |
| 202 | 20240613 | 151100 | 1051858862000 | 223500 | 223500 | 224000 | 223000 | 15569 |
| 203 | 20240613 | 151000 | 1048378954500 | 224000 | 224000 | 224000 | 223500 | 13762 |
| 204 | 20240613 | 150900 | 1045300707500 | 224000 | 223000 | 224000 | 223000 | 43390 |
| 205 | 20240613 | 150800 | 1035597649500 | 223500 | 223500 | 223500 | 223000 | 7665 |
| 206 | 20240613 | 150700 | 1033886616000 | 223000 | 223000 | 223500 | 223000 | 10848 |
| 207 | 20240613 | 150600 | 1031466877000 | 223500 | 223000 | 223500 | 223000 | 6903 |
| 208 | 20240613 | 150500 | 1029926813000 | 223500 | 223000 | 223500 | 223000 | 4038 |
| 209 | 20240613 | 150400 | 1029025737000 | 223500 | 223500 | 224000 | 223000 | 55962 |
| 210 | 20240613 | 150300 | 1016518065500 | 223500 | 224000 | 224000 | 223500 | 9045 |
| 211 | 20240613 | 150200 | 1014496136000 | 223500 | 223500 | 224000 | 223500 | 7239 |
| 212 | 20240613 | 150100 | 1012877631500 | 223500 | 223500 | 224000 | 223500 | 7888 |
| 213 | 20240613 | 150000 | 1011114004500 | 223500 | 223500 | 224000 | 223500 | 6633 |
| 214 | 20240613 | 145900 | 1009630998500 | 223500 | 223500 | 224000 | 223500 | 5835 |
| 215 | 20240613 | 145800 | 1008326423500 | 223500 | 224500 | 224500 | 223500 | 59511 |
| 216 | 20240613 | 145700 | 994998913000 | 224000 | 224000 | 224500 | 224000 | 8072 |
| 217 | 20240613 | 145600 | 993189897000 | 224000 | 224000 | 224500 | 224000 | 6773 |
| 218 | 20240613 | 145500 | 991672077000 | 224000 | 224000 | 224500 | 224000 | 6423 |
| 219 | 20240613 | 145400 | 990232340000 | 224000 | 224500 | 224500 | 224000 | 8038 |
| 220 | 20240613 | 145300 | 988430145500 | 224000 | 224000 | 224500 | 224000 | 8314 |
| 221 | 20240613 | 145200 | 986566056000 | 224500 | 224500 | 224500 | 224000 | 8205 |
| 222 | 20240613 | 145100 | 984726354500 | 224000 | 224500 | 224500 | 224000 | 5410 |
| 223 | 20240613 | 145000 | 983513739500 | 224000 | 224500 | 224500 | 224000 | 12347 |
| 224 | 20240613 | 144900 | 980747461500 | 224500 | 224000 | 224500 | 224000 | 6038 |
| 225 | 20240613 | 144800 | 979393911000 | 224000 | 224000 | 224500 | 224000 | 8818 |
| 226 | 20240613 | 144700 | 977417249500 | 224500 | 224000 | 224500 | 224000 | 8388 |
| 227 | 20240613 | 144600 | 975536823500 | 224500 | 224000 | 224500 | 224000 | 9150 |
| 228 | 20240613 | 144500 | 973485307500 | 224500 | 224000 | 224500 | 224000 | 7947 |
| 229 | 20240613 | 144400 | 971703652500 | 224000 | 224000 | 224500 | 224000 | 5536 |
| 230 | 20240613 | 144300 | 970462897000 | 224000 | 224000 | 224500 | 224000 | 4441 |
| 231 | 20240613 | 144200 | 969467672000 | 224000 | 224000 | 224500 | 223500 | 7987 |
| 232 | 20240613 | 144100 | 967679852000 | 224000 | 223500 | 224500 | 223500 | 8492 |
| 233 | 20240613 | 144000 | 965779174000 | 223500 | 223500 | 224500 | 223500 | 7847 |
| 234 | 20240613 | 143900 | 964023254500 | 224000 | 223000 | 224000 | 223000 | 33833 |
| 235 | 20240613 | 143800 | 956454351000 | 223000 | 223500 | 223500 | 223000 | 7393 |
| 236 | 20240613 | 143700 | 954804339000 | 223000 | 223500 | 223500 | 223000 | 6815 |
| 237 | 20240613 | 143600 | 953283595500 | 223500 | 223000 | 223500 | 223000 | 7360 |
| 238 | 20240613 | 143500 | 951640854500 | 223000 | 223000 | 223500 | 223000 | 6822 |
| 239 | 20240613 | 143400 | 950118236000 | 223500 | 223500 | 223500 | 223000 | 4867 |
| 240 | 20240613 | 143300 | 949032529000 | 223000 | 223000 | 223500 | 223000 | 3951 |
| 241 | 20240613 | 143200 | 948151233000 | 223000 | 223000 | 223500 | 223000 | 6745 |
| 242 | 20240613 | 143100 | 946645256500 | 223000 | 223500 | 223500 | 222500 | 15164 |
| 243 | 20240613 | 143000 | 943261903000 | 223000 | 223000 | 223500 | 222500 | 26611 |
| 244 | 20240613 | 142900 | 937327324500 | 223000 | 223000 | 223500 | 223000 | 10498 |
| 245 | 20240613 | 142800 | 934985628500 | 223000 | 223000 | 223500 | 223000 | 5725 |
| 246 | 20240613 | 142700 | 933708734500 | 223500 | 223000 | 223500 | 223000 | 8058 |
| 247 | 20240613 | 142600 | 931910523500 | 223500 | 223000 | 223500 | 223000 | 6328 |
| 248 | 20240613 | 142500 | 930498286000 | 223000 | 223000 | 223500 | 223000 | 13285 |
| 249 | 20240613 | 142400 | 927535118000 | 223000 | 223000 | 223500 | 223000 | 6796 |
| 250 | 20240613 | 142300 | 926019004000 | 223000 | 223500 | 224000 | 223000 | 25963 |
| 251 | 20240613 | 142200 | 920217524000 | 223500 | 223500 | 224000 | 223000 | 17081 |
| 252 | 20240613 | 142100 | 916399651000 | 223500 | 223500 | 224000 | 223000 | 15039 |
| 253 | 20240613 | 142000 | 913038434500 | 223500 | 224000 | 224500 | 223500 | 29497 |
| 254 | 20240613 | 141900 | 906440016500 | 224000 | 224000 | 224500 | 224000 | 20312 |
| 255 | 20240613 | 141800 | 901889635500 | 224000 | 224000 | 224500 | 224000 | 11344 |
| 256 | 20240613 | 141700 | 899348262000 | 224000 | 224000 | 224500 | 224000 | 4692 |
| 257 | 20240613 | 141600 | 898296887500 | 224000 | 224500 | 224500 | 224000 | 3529 |
| 258 | 20240613 | 141500 | 897506051000 | 224000 | 224500 | 225000 | 224000 | 32968 |
| 259 | 20240613 | 141400 | 890105203000 | 224500 | 225000 | 225000 | 224500 | 5248 |
| 260 | 20240613 | 141300 | 888926572000 | 224500 | 224500 | 225000 | 224500 | 2921 |
| 261 | 20240613 | 141200 | 888270571500 | 224500 | 224500 | 225000 | 224500 | 6325 |
| 262 | 20240613 | 141100 | 886850161500 | 224500 | 224500 | 225000 | 224500 | 5497 |
| 263 | 20240613 | 141000 | 885615627500 | 224500 | 225000 | 225000 | 224500 | 4083 |
| 264 | 20240613 | 140900 | 884698768000 | 224500 | 224500 | 225000 | 224500 | 3784 |
| 265 | 20240613 | 140800 | 883848615000 | 224500 | 225000 | 225500 | 224500 | 93531 |
| 266 | 20240613 | 140700 | 862802676500 | 225000 | 225500 | 225500 | 225000 | 5227 |
| 267 | 20240613 | 140600 | 861625066500 | 225000 | 225500 | 225500 | 225000 | 4031 |
| 268 | 20240613 | 140500 | 860717281500 | 225500 | 225000 | 225500 | 225000 | 9501 |
| 269 | 20240613 | 140400 | 858578106000 | 225000 | 225500 | 225500 | 225000 | 5311 |
| 270 | 20240613 | 140300 | 857381536000 | 225500 | 225000 | 225500 | 225000 | 4336 |
| 271 | 20240613 | 140200 | 856404513500 | 225500 | 225000 | 225500 | 225000 | 7362 |
| 272 | 20240613 | 140100 | 854747196500 | 225500 | 225000 | 225500 | 225000 | 3857 |
| 273 | 20240613 | 140000 | 853878350500 | 225500 | 225500 | 225500 | 225000 | 4825 |
| 274 | 20240613 | 135900 | 852791065000 | 225000 | 225500 | 225500 | 225000 | 9982 |
| 275 | 20240613 | 135800 | 850540842500 | 225500 | 225500 | 225500 | 225000 | 4664 |
| 276 | 20240613 | 135700 | 849489833000 | 225000 | 225500 | 225500 | 225000 | 3027 |
| 277 | 20240613 | 135600 | 848808279500 | 225500 | 225000 | 225500 | 225000 | 6093 |
| 278 | 20240613 | 135500 | 847435579500 | 225000 | 225500 | 225500 | 225000 | 6551 |
| 279 | 20240613 | 135400 | 845959663500 | 225500 | 225000 | 225500 | 225000 | 17139 |
| 280 | 20240613 | 135300 | 842096283000 | 225000 | 225500 | 225500 | 225000 | 4668 |
| 281 | 20240613 | 135200 | 841044892000 | 225000 | 225000 | 225500 | 225000 | 2807 |
| 282 | 20240613 | 135100 | 840412922000 | 225000 | 225500 | 225500 | 225000 | 4136 |
| 283 | 20240613 | 135000 | 839481764500 | 225000 | 225000 | 225500 | 225000 | 5254 |
| 284 | 20240613 | 134900 | 838299126500 | 225000 | 225000 | 225500 | 225000 | 21533 |
| 285 | 20240613 | 134800 | 833453657500 | 225000 | 225000 | 225500 | 225000 | 7733 |
| 286 | 20240613 | 134700 | 831711393000 | 225500 | 225500 | 225500 | 225000 | 3223 |
| 287 | 20240613 | 134600 | 830985689000 | 225000 | 225000 | 225500 | 225000 | 7389 |
| 288 | 20240613 | 134500 | 829322701000 | 225000 | 225000 | 225500 | 225000 | 1906 |
| 289 | 20240613 | 134400 | 828893515000 | 225500 | 225000 | 225500 | 225000 | 2985 |
| 290 | 20240613 | 134300 | 828221540500 | 225500 | 225000 | 225500 | 225000 | 15607 |
| 291 | 20240613 | 134200 | 824709582000 | 225500 | 225500 | 225500 | 225000 | 4761 |
| 292 | 20240613 | 134100 | 823637917500 | 225000 | 225000 | 225500 | 225000 | 2718 |
| 293 | 20240613 | 134000 | 823025843500 | 225000 | 225000 | 225500 | 225000 | 3701 |
| 294 | 20240613 | 133900 | 822192669500 | 225000 | 225500 | 225500 | 225000 | 2225 |
| 295 | 20240613 | 133800 | 821691679000 | 225000 | 225500 | 225500 | 225000 | 6300 |
| 296 | 20240613 | 133700 | 820273259500 | 225000 | 224500 | 225500 | 224500 | 13086 |
| 297 | 20240613 | 133600 | 817328492500 | 225000 | 224500 | 225000 | 224500 | 4958 |
| 298 | 20240613 | 133500 | 816213545000 | 225000 | 224500 | 225000 | 224500 | 6010 |
| 299 | 20240613 | 133400 | 814861996000 | 224500 | 225000 | 225000 | 224500 | 1631 |
| 300 | 20240613 | 133300 | 814495568500 | 225000 | 225000 | 225000 | 224500 | 4927 |
| 301 | 20240613 | 133200 | 813387741000 | 225000 | 224500 | 225000 | 224500 | 7389 |
| 302 | 20240613 | 133100 | 811725614500 | 224500 | 225000 | 225000 | 224500 | 5062 |
| 303 | 20240613 | 133000 | 810587582000 | 224500 | 224500 | 225000 | 224500 | 5594 |
| 304 | 20240613 | 132900 | 809329538000 | 224500 | 225000 | 225500 | 224500 | 17829 |
| 305 | 20240613 | 132800 | 805317923500 | 225000 | 225000 | 225500 | 225000 | 4185 |
| 306 | 20240613 | 132700 | 804376071500 | 225000 | 225000 | 225500 | 225000 | 32856 |
| 307 | 20240613 | 132600 | 796983340500 | 225000 | 225500 | 225500 | 225000 | 3090 |
| 308 | 20240613 | 132500 | 796287162000 | 225500 | 225000 | 225500 | 225000 | 2271 |
| 309 | 20240613 | 132400 | 795775452500 | 225000 | 225000 | 225500 | 225000 | 3789 |
| 310 | 20240613 | 132300 | 794921828500 | 225500 | 225000 | 225500 | 225000 | 2805 |
| 311 | 20240613 | 132200 | 794289836500 | 225500 | 225500 | 225500 | 225000 | 2678 |
| 312 | 20240613 | 132100 | 793686417000 | 225500 | 225000 | 225500 | 225000 | 1832 |
| 313 | 20240613 | 132000 | 793273873000 | 225000 | 225000 | 225500 | 225000 | 2188 |
| 314 | 20240613 | 131900 | 792781341500 | 225000 | 225000 | 225500 | 225000 | 1843 |
| 315 | 20240613 | 131800 | 792366303000 | 225500 | 225000 | 226000 | 225000 | 10695 |
| 316 | 20240613 | 131700 | 789954602000 | 225000 | 225000 | 226000 | 225000 | 46012 |
| 317 | 20240613 | 131600 | 779579090000 | 225500 | 225500 | 225500 | 225000 | 2556 |
| 318 | 20240613 | 131500 | 779003071000 | 225500 | 225000 | 225500 | 225000 | 2745 |
| 319 | 20240613 | 131400 | 778384946000 | 225000 | 225000 | 225500 | 225000 | 2698 |
| 320 | 20240613 | 131300 | 777777551000 | 225500 | 225000 | 225500 | 224500 | 4843 |
| 321 | 20240613 | 131200 | 776687797500 | 225500 | 224500 | 225500 | 224500 | 17088 |
| 322 | 20240613 | 131100 | 772843174500 | 225000 | 224500 | 225000 | 224500 | 13789 |
| 323 | 20240613 | 131000 | 769743248500 | 224500 | 224500 | 225000 | 224500 | 8168 |
| 324 | 20240613 | 130900 | 767909285000 | 224500 | 225500 | 225500 | 224500 | 70414 |
| 325 | 20240613 | 130800 | 752068920000 | 225000 | 225000 | 225500 | 225000 | 3094 |
| 326 | 20240613 | 130700 | 751372117500 | 225000 | 225000 | 225500 | 225000 | 4645 |
| 327 | 20240613 | 130600 | 750326665500 | 225000 | 225500 | 225500 | 225000 | 2794 |
| 328 | 20240613 | 130500 | 749697825000 | 225000 | 225000 | 225500 | 225000 | 2265 |
| 329 | 20240613 | 130400 | 749187910000 | 225000 | 225000 | 225500 | 225000 | 7222 |
| 330 | 20240613 | 130300 | 747562862000 | 225500 | 225000 | 225500 | 225000 | 2669 |
| 331 | 20240613 | 130200 | 746961853000 | 225000 | 225500 | 225500 | 225000 | 2655 |
| 332 | 20240613 | 130100 | 746364152000 | 225000 | 225000 | 225500 | 225000 | 4327 |
| 333 | 20240613 | 130000 | 745389774000 | 225000 | 226000 | 226000 | 225000 | 21355 |
| 334 | 20240613 | 125900 | 740573964500 | 225500 | 225500 | 226000 | 225500 | 3819 |
| 335 | 20240613 | 125800 | 739711842500 | 225500 | 225500 | 226000 | 225500 | 3189 |
| 336 | 20240613 | 125700 | 738992262500 | 226000 | 226000 | 226500 | 226000 | 69354 |
| 337 | 20240613 | 125600 | 723317012000 | 226500 | 226000 | 226500 | 226000 | 3156 |
| 338 | 20240613 | 125500 | 722602796500 | 226000 | 226500 | 226500 | 226000 | 5191 |
| 339 | 20240613 | 125400 | 721427468000 | 226500 | 226000 | 226500 | 226000 | 4855 |
| 340 | 20240613 | 125300 | 720328356500 | 226000 | 226500 | 226500 | 226000 | 5327 |
| 341 | 20240613 | 125200 | 719123390500 | 226500 | 226500 | 226500 | 226000 | 4678 |
| 342 | 20240613 | 125100 | 718064315000 | 226000 | 226500 | 226500 | 226000 | 2615 |
| 343 | 20240613 | 125000 | 717472420500 | 226500 | 226500 | 226500 | 226000 | 23325 |
| 344 | 20240613 | 124900 | 712189949000 | 226000 | 226000 | 226500 | 225500 | 47997 |
| 345 | 20240613 | 124800 | 701336101000 | 225500 | 225500 | 226000 | 225500 | 48589 |
| 346 | 20240613 | 124700 | 690357872500 | 226000 | 225500 | 226000 | 225500 | 3537 |
| 347 | 20240613 | 124600 | 689558981500 | 225500 | 225500 | 226000 | 225500 | 11664 |
| 348 | 20240613 | 124500 | 686927034500 | 225500 | 225500 | 226000 | 225500 | 13467 |
| 349 | 20240613 | 124400 | 683885259500 | 225500 | 226000 | 226000 | 225500 | 5030 |
| 350 | 20240613 | 124300 | 682749778500 | 226000 | 225500 | 226000 | 225000 | 49163 |
| 351 | 20240613 | 124200 | 671661247000 | 225500 | 224500 | 225500 | 224500 | 84056 |
| 352 | 20240613 | 124100 | 652744841500 | 225000 | 224500 | 225000 | 224500 | 4538 |
| 353 | 20240613 | 124000 | 651724443500 | 224500 | 225000 | 225000 | 224500 | 4234 |
| 354 | 20240613 | 123900 | 650772497000 | 225000 | 224500 | 225000 | 224000 | 46217 |
| 355 | 20240613 | 123800 | 640390436500 | 224500 | 224000 | 224500 | 224000 | 6200 |
| 356 | 20240613 | 123700 | 638998955000 | 224000 | 224000 | 224500 | 224000 | 4696 |
| 357 | 20240613 | 123600 | 637945022500 | 224500 | 224000 | 224500 | 224000 | 3616 |
| 358 | 20240613 | 123500 | 637133887000 | 224000 | 224000 | 224500 | 224000 | 2739 |
| 359 | 20240613 | 123400 | 636519368500 | 224500 | 224500 | 224500 | 224000 | 1419 |
| 360 | 20240613 | 123300 | 636201031500 | 224000 | 224000 | 224500 | 224000 | 3440 |
| 361 | 20240613 | 123200 | 635429148000 | 224000 | 224000 | 224500 | 224000 | 1592 |
| 362 | 20240613 | 123100 | 635072058000 | 224000 | 224500 | 224500 | 224000 | 1421 |
| 363 | 20240613 | 123000 | 634753347000 | 224500 | 224000 | 224500 | 224000 | 2760 |
| 364 | 20240613 | 122900 | 634134051500 | 224000 | 223500 | 224500 | 223500 | 14652 |
| 365 | 20240613 | 122800 | 630850764500 | 223500 | 224000 | 224000 | 223500 | 4476 |
| 366 | 20240613 | 122700 | 629848338500 | 224000 | 223500 | 224000 | 223500 | 4260 |
| 367 | 20240613 | 122600 | 628894428000 | 223500 | 224000 | 224000 | 223500 | 3160 |
| 368 | 20240613 | 122500 | 628187094000 | 223500 | 223500 | 224000 | 223500 | 1773 |
| 369 | 20240613 | 122400 | 627790426500 | 224000 | 223500 | 224000 | 223500 | 1163 |
| 370 | 20240613 | 122300 | 627530213000 | 223500 | 223500 | 224000 | 223500 | 3139 |
| 371 | 20240613 | 122200 | 626827794500 | 223500 | 223500 | 224000 | 223500 | 7347 |
| 372 | 20240613 | 122100 | 625185449500 | 223500 | 224500 | 224500 | 223500 | 4245 |
| 373 | 20240613 | 122000 | 624234790000 | 224000 | 224500 | 224500 | 224000 | 6401 |
| 374 | 20240613 | 121900 | 622800691500 | 224500 | 224000 | 224500 | 224000 | 11133 |
| 375 | 20240613 | 121800 | 620306533000 | 224000 | 224000 | 224500 | 224000 | 4595 |
| 376 | 20240613 | 121700 | 619276936500 | 224000 | 223500 | 224500 | 223500 | 9464 |
| 377 | 20240613 | 121600 | 617156713000 | 224000 | 223000 | 224000 | 223000 | 23281 |
| 378 | 20240613 | 121500 | 611952285000 | 223500 | 223000 | 223500 | 223000 | 3082 |
| 379 | 20240613 | 121400 | 611264581000 | 223000 | 223000 | 223500 | 223000 | 2888 |
| 380 | 20240613 | 121300 | 610620195500 | 223500 | 223000 | 223500 | 223000 | 2029 |
| 381 | 20240613 | 121200 | 610167330500 | 223000 | 223500 | 223500 | 223000 | 1667 |
| 382 | 20240613 | 121100 | 609795251000 | 223000 | 223500 | 223500 | 223000 | 1338 |
| 383 | 20240613 | 121000 | 609496574000 | 223000 | 223500 | 223500 | 223000 | 2906 |
| 384 | 20240613 | 120900 | 608847940500 | 223500 | 223000 | 223500 | 223000 | 3906 |
| 385 | 20240613 | 120800 | 607976535000 | 223500 | 223000 | 223500 | 223000 | 9763 |
| 386 | 20240613 | 120700 | 605798755500 | 223500 | 223000 | 223500 | 223000 | 2311 |
| 387 | 20240613 | 120600 | 605282973500 | 223500 | 223000 | 223500 | 223000 | 2328 |
| 388 | 20240613 | 120500 | 604763310000 | 223000 | 223000 | 223500 | 223000 | 1801 |
| 389 | 20240613 | 120400 | 604361388500 | 223000 | 223000 | 223500 | 223000 | 2730 |
| 390 | 20240613 | 120300 | 603752279000 | 223000 | 223500 | 223500 | 223000 | 2962 |
| 391 | 20240613 | 120200 | 603091422000 | 223000 | 223000 | 223500 | 223000 | 3443 |
| 392 | 20240613 | 120100 | 602323314000 | 223000 | 223500 | 223500 | 223000 | 7794 |
| 393 | 20240613 | 120000 | 600584240500 | 223500 | 223000 | 223500 | 223000 | 2655 |
| 394 | 20240613 | 115900 | 599991809000 | 223000 | 223000 | 223500 | 223000 | 2721 |
| 395 | 20240613 | 115800 | 599384809000 | 223000 | 223000 | 223500 | 223000 | 2580 |
| 396 | 20240613 | 115700 | 598809075000 | 223000 | 223000 | 223500 | 223000 | 2156 |
| 397 | 20240613 | 115600 | 598327897000 | 223000 | 223000 | 223500 | 223000 | 1625 |
| 398 | 20240613 | 115500 | 597965434500 | 223000 | 223500 | 224000 | 223000 | 18002 |
| 399 | 20240613 | 115400 | 593942570000 | 223500 | 223500 | 224000 | 223500 | 2635 |
| 400 | 20240613 | 115300 | 593353247500 | 223500 | 223500 | 224000 | 223500 | 1772 |
| 401 | 20240613 | 115200 | 592956987500 | 223500 | 224000 | 224500 | 223500 | 31506 |
| 402 | 20240613 | 115100 | 585899877000 | 224000 | 224500 | 224500 | 224000 | 2851 |
| 403 | 20240613 | 115000 | 585260810500 | 224000 | 224500 | 224500 | 224000 | 2614 |
| 404 | 20240613 | 114900 | 584674651500 | 224500 | 224500 | 224500 | 224000 | 2361 |
| 405 | 20240613 | 114800 | 584145173500 | 224000 | 224000 | 224500 | 224000 | 15322 |
| 406 | 20240613 | 114700 | 580711543000 | 224500 | 224500 | 224500 | 224000 | 4162 |
| 407 | 20240613 | 114600 | 579777544500 | 224500 | 224500 | 224500 | 224000 | 3236 |
| 408 | 20240613 | 114500 | 579051720500 | 224000 | 224000 | 224500 | 224000 | 4287 |
| 409 | 20240613 | 114400 | 578090479000 | 224500 | 224000 | 224500 | 224000 | 2972 |
| 410 | 20240613 | 114300 | 577423717500 | 224500 | 223500 | 224500 | 223500 | 41349 |
| 411 | 20240613 | 114200 | 568161165500 | 223500 | 224000 | 224000 | 223500 | 4375 |
| 412 | 20240613 | 114100 | 567182505500 | 224000 | 224000 | 224000 | 223500 | 4572 |
| 413 | 20240613 | 114000 | 566159247500 | 224000 | 224000 | 224000 | 223500 | 2628 |
| 414 | 20240613 | 113900 | 565570891000 | 224000 | 223500 | 224000 | 223500 | 4949 |
| 415 | 20240613 | 113800 | 564464189500 | 223500 | 224000 | 224000 | 223500 | 4543 |
| 416 | 20240613 | 113700 | 563448042000 | 223500 | 223500 | 224000 | 223500 | 2604 |
| 417 | 20240613 | 113600 | 562865437000 | 223500 | 224000 | 224000 | 223500 | 2034 |
| 418 | 20240613 | 113500 | 562410341000 | 224000 | 223500 | 224000 | 223500 | 3997 |
| 419 | 20240613 | 113400 | 561516626500 | 224000 | 223500 | 224000 | 223500 | 14970 |
| 420 | 20240613 | 113300 | 558169587500 | 223500 | 223500 | 224000 | 223500 | 2197 |
| 421 | 20240613 | 113200 | 557677719500 | 223500 | 223500 | 224000 | 223500 | 2576 |
| 422 | 20240613 | 113100 | 557101299000 | 224000 | 224000 | 224000 | 223500 | 3699 |
| 423 | 20240613 | 113000 | 556273703000 | 223500 | 224000 | 224000 | 223500 | 5462 |
| 424 | 20240613 | 112900 | 555051865500 | 223500 | 223500 | 224000 | 223500 | 4363 |
| 425 | 20240613 | 112800 | 554074789500 | 223500 | 223500 | 224000 | 223000 | 18075 |
| 426 | 20240613 | 112700 | 550033977000 | 223500 | 223000 | 223500 | 223000 | 5732 |
| 427 | 20240613 | 112600 | 548754083000 | 223500 | 223000 | 223500 | 223000 | 4891 |
| 428 | 20240613 | 112500 | 547661505000 | 223000 | 223000 | 223500 | 223000 | 5337 |
| 429 | 20240613 | 112400 | 546469690000 | 223000 | 223500 | 223500 | 223000 | 2864 |
| 430 | 20240613 | 112300 | 545829943500 | 223500 | 223500 | 223500 | 223000 | 3743 |
| 431 | 20240613 | 112200 | 544993888000 | 223000 | 223500 | 223500 | 223000 | 3720 |
| 432 | 20240613 | 112100 | 544163015500 | 223500 | 223500 | 223500 | 223000 | 3571 |
| 433 | 20240613 | 112000 | 543365624500 | 223500 | 223000 | 223500 | 223000 | 2421 |
| 434 | 20240613 | 111900 | 542824950000 | 223500 | 223000 | 223500 | 223000 | 4206 |
| 435 | 20240613 | 111800 | 541886098000 | 223000 | 223500 | 223500 | 223000 | 1781 |
| 436 | 20240613 | 111700 | 541488185500 | 223500 | 223500 | 223500 | 223000 | 2922 |
| 437 | 20240613 | 111600 | 540835672500 | 223500 | 223500 | 223500 | 223000 | 2014 |
| 438 | 20240613 | 111500 | 540385892500 | 223500 | 223000 | 223500 | 223000 | 1480 |
| 439 | 20240613 | 111400 | 540055384500 | 223000 | 223000 | 223500 | 223000 | 3184 |
| 440 | 20240613 | 111300 | 539344493500 | 223000 | 223000 | 223500 | 223000 | 3730 |
| 441 | 20240613 | 111200 | 538512215500 | 223000 | 222500 | 223500 | 222500 | 18859 |
| 442 | 20240613 | 111100 | 534306627500 | 223000 | 222500 | 223000 | 222500 | 1776 |
| 443 | 20240613 | 111000 | 533910783000 | 222500 | 222500 | 223000 | 222000 | 9831 |
| 444 | 20240613 | 110900 | 531723086500 | 222500 | 222500 | 222500 | 222000 | 1613 |
| 445 | 20240613 | 110800 | 531364580500 | 222000 | 222500 | 223000 | 222000 | 7550 |
| 446 | 20240613 | 110700 | 529685168500 | 222500 | 222500 | 223000 | 222500 | 2873 |
| 447 | 20240613 | 110600 | 529045608500 | 222500 | 222500 | 223000 | 222500 | 4305 |
| 448 | 20240613 | 110500 | 528086414500 | 222500 | 222500 | 223000 | 222500 | 1735 |
| 449 | 20240613 | 110400 | 527699851000 | 222500 | 222000 | 223000 | 222000 | 2360 |
| 450 | 20240613 | 110300 | 527174686000 | 222000 | 222500 | 223000 | 222000 | 11428 |
| 451 | 20240613 | 110200 | 524632460000 | 222500 | 222500 | 223000 | 222500 | 2232 |
| 452 | 20240613 | 110100 | 524135507500 | 222500 | 222000 | 223000 | 222000 | 3842 |
| 453 | 20240613 | 110000 | 523280756000 | 222500 | 222000 | 222500 | 222000 | 2678 |
| 454 | 20240613 | 105900 | 522685569500 | 222500 | 222000 | 222500 | 222000 | 2450 |
| 455 | 20240613 | 105800 | 522140847500 | 222000 | 222000 | 222500 | 222000 | 6767 |
| 456 | 20240613 | 105700 | 520635692000 | 222000 | 221500 | 222500 | 221500 | 21822 |
| 457 | 20240613 | 105600 | 515790316000 | 221500 | 221500 | 222000 | 221500 | 3483 |
| 458 | 20240613 | 105500 | 515018362500 | 221500 | 222000 | 222000 | 221500 | 3586 |
| 459 | 20240613 | 105400 | 514223047000 | 221500 | 222000 | 222000 | 221500 | 3880 |
| 460 | 20240613 | 105300 | 513363330500 | 221500 | 221500 | 222000 | 221000 | 6985 |
| 461 | 20240613 | 105200 | 511816351000 | 221500 | 221500 | 222000 | 221000 | 16656 |
| 462 | 20240613 | 105100 | 508126319500 | 222000 | 221500 | 222000 | 221500 | 3146 |
| 463 | 20240613 | 105000 | 507428915000 | 221500 | 221500 | 222000 | 221500 | 3717 |
| 464 | 20240613 | 104900 | 506605331000 | 221500 | 221500 | 222000 | 221500 | 5782 |
| 465 | 20240613 | 104800 | 505324017000 | 221500 | 222000 | 222500 | 221500 | 13149 |
| 466 | 20240613 | 104700 | 502407095000 | 222000 | 222000 | 222500 | 222000 | 6405 |
| 467 | 20240613 | 104600 | 500984790500 | 222500 | 222000 | 222500 | 222000 | 8312 |
| 468 | 20240613 | 104500 | 499138916500 | 222000 | 222000 | 222500 | 222000 | 6530 |
| 469 | 20240613 | 104400 | 497687845000 | 222000 | 222500 | 223000 | 222000 | 8746 |
| 470 | 20240613 | 104300 | 495742057000 | 222500 | 223000 | 223000 | 222500 | 9886 |
| 471 | 20240613 | 104200 | 493542320500 | 222500 | 222500 | 223000 | 222500 | 3998 |
| 472 | 20240613 | 104100 | 492652321500 | 222500 | 222500 | 223000 | 222500 | 3358 |
| 473 | 20240613 | 104000 | 491904720000 | 222500 | 222500 | 223000 | 222500 | 2374 |
| 474 | 20240613 | 103900 | 491376335500 | 222500 | 223000 | 223000 | 222500 | 3137 |
| 475 | 20240613 | 103800 | 490677922500 | 222500 | 223000 | 223500 | 222500 | 5037 |
| 476 | 20240613 | 103700 | 489555416500 | 223000 | 223000 | 223500 | 222500 | 4149 |
| 477 | 20240613 | 103600 | 488630138000 | 223000 | 223500 | 223500 | 222500 | 25369 |
| 478 | 20240613 | 103500 | 482973045500 | 223000 | 223000 | 223500 | 223000 | 6349 |
| 479 | 20240613 | 103400 | 481557012000 | 223000 | 223000 | 223500 | 223000 | 6063 |
| 480 | 20240613 | 103300 | 480204264500 | 223500 | 223000 | 223500 | 223000 | 4455 |
| 481 | 20240613 | 103200 | 479210402500 | 223500 | 223500 | 223500 | 223000 | 2320 |
| 482 | 20240613 | 103100 | 478692718500 | 223000 | 223500 | 223500 | 223000 | 2512 |
| 483 | 20240613 | 103000 | 478132099500 | 223000 | 223500 | 223500 | 223000 | 3233 |
| 484 | 20240613 | 102900 | 477410853000 | 223000 | 223000 | 223500 | 223000 | 5209 |
| 485 | 20240613 | 102800 | 476249035000 | 223000 | 223000 | 223500 | 223000 | 2918 |
| 486 | 20240613 | 102700 | 475597484000 | 223000 | 223000 | 223500 | 223000 | 3017 |
| 487 | 20240613 | 102600 | 474924310000 | 223000 | 223000 | 223500 | 222500 | 20735 |
| 488 | 20240613 | 102500 | 470301080000 | 222500 | 222500 | 223000 | 222500 | 11462 |
| 489 | 20240613 | 102400 | 467750633500 | 222500 | 223500 | 223500 | 222500 | 20025 |
| 490 | 20240613 | 102300 | 463285502500 | 223000 | 223500 | 224000 | 223000 | 83329 |
| 491 | 20240613 | 102200 | 444665052500 | 224000 | 224000 | 224000 | 223500 | 4523 |
| 492 | 20240613 | 102100 | 443652928000 | 223500 | 224000 | 224000 | 223500 | 9555 |
| 493 | 20240613 | 102000 | 441514315500 | 223500 | 223500 | 224000 | 223500 | 4879 |
| 494 | 20240613 | 101900 | 440423309500 | 224000 | 223500 | 224000 | 223500 | 3237 |
| 495 | 20240613 | 101800 | 439699191000 | 223500 | 224000 | 224000 | 223500 | 4007 |
| 496 | 20240613 | 101700 | 438802555000 | 223500 | 224000 | 224000 | 223500 | 3301 |
| 497 | 20240613 | 101600 | 438063909500 | 223500 | 223500 | 224000 | 223500 | 3960 |
| 498 | 20240613 | 101500 | 437177948500 | 224000 | 223500 | 224000 | 223500 | 5596 |
| 499 | 20240613 | 101400 | 435925830500 | 224000 | 224000 | 224000 | 223500 | 2891 |
| 500 | 20240613 | 101300 | 435278835000 | 223500 | 223500 | 224000 | 223500 | 3911 |
| 501 | 20240613 | 101200 | 434403547500 | 223500 | 223500 | 224000 | 223500 | 3873 |
| 502 | 20240613 | 101100 | 433537328500 | 223500 | 224000 | 224000 | 223500 | 1374 |
| 503 | 20240613 | 101000 | 433229983000 | 224000 | 224000 | 224000 | 223500 | 3034 |
| 504 | 20240613 | 100900 | 432550986500 | 224000 | 224000 | 224000 | 223500 | 3241 |
| 505 | 20240613 | 100800 | 431825835500 | 223500 | 223500 | 224000 | 223500 | 1778 |
| 506 | 20240613 | 100700 | 431428136000 | 223500 | 224500 | 224500 | 223500 | 12894 |
| 507 | 20240613 | 100600 | 428540479500 | 224000 | 224500 | 224500 | 224000 | 2015 |
| 508 | 20240613 | 100500 | 428088801500 | 224500 | 224000 | 224500 | 224000 | 9665 |
| 509 | 20240613 | 100400 | 425923466000 | 224500 | 223500 | 224500 | 223500 | 28506 |
| 510 | 20240613 | 100300 | 419537856000 | 223500 | 224000 | 224000 | 223500 | 5801 |
| 511 | 20240613 | 100200 | 418240447000 | 224000 | 223500 | 224000 | 223500 | 1312 |
| 512 | 20240613 | 100100 | 417946937000 | 224000 | 224000 | 224000 | 223500 | 3122 |
| 513 | 20240613 | 100000 | 417248554000 | 223500 | 223500 | 224000 | 223500 | 2509 |
| 514 | 20240613 | 095900 | 416687348500 | 224000 | 223500 | 224000 | 223500 | 4505 |
| 515 | 20240613 | 095800 | 415679505000 | 223500 | 223500 | 224000 | 223500 | 7027 |
| 516 | 20240613 | 095700 | 414107288500 | 223500 | 223500 | 224000 | 223000 | 19016 |
| 517 | 20240613 | 095600 | 409857144000 | 224000 | 223500 | 224000 | 223500 | 27797 |
| 518 | 20240613 | 095500 | 403636764000 | 224000 | 224000 | 224500 | 223500 | 16934 |
| 519 | 20240613 | 095400 | 399846535000 | 224500 | 224000 | 224500 | 223500 | 4811 |
| 520 | 20240613 | 095300 | 398768742000 | 224000 | 224000 | 224500 | 223500 | 11438 |
| 521 | 20240613 | 095200 | 396206893500 | 223500 | 224000 | 224500 | 223500 | 20142 |
| 522 | 20240613 | 095100 | 391694363000 | 224500 | 224000 | 224500 | 223500 | 37328 |
| 523 | 20240613 | 095000 | 383332136000 | 224000 | 223500 | 224000 | 223500 | 3157 |
| 524 | 20240613 | 094900 | 382625729000 | 223500 | 223500 | 224000 | 223500 | 3019 |
| 525 | 20240613 | 094800 | 381950245500 | 223500 | 223500 | 224000 | 223500 | 2444 |
| 526 | 20240613 | 094700 | 381403231000 | 224000 | 224000 | 224000 | 223500 | 4535 |
| 527 | 20240613 | 094600 | 380387796500 | 224000 | 223500 | 224000 | 223500 | 4017 |
| 528 | 20240613 | 094500 | 379489191000 | 223500 | 224000 | 224000 | 223500 | 3184 |
| 529 | 20240613 | 094400 | 378776767500 | 224000 | 223500 | 224000 | 223500 | 4987 |
| 530 | 20240613 | 094300 | 377660588000 | 224000 | 223500 | 224000 | 223500 | 2880 |
| 531 | 20240613 | 094200 | 377016572000 | 223500 | 223500 | 224500 | 223500 | 20142 |
| 532 | 20240613 | 094100 | 372505315000 | 224000 | 223500 | 224000 | 223000 | 36921 |
| 533 | 20240613 | 094000 | 364253489500 | 224000 | 224000 | 224000 | 223500 | 12468 |
| 534 | 20240613 | 093900 | 361460953000 | 224000 | 224000 | 224000 | 223500 | 5208 |
| 535 | 20240613 | 093800 | 360294724500 | 224000 | 224000 | 224500 | 223500 | 10151 |
| 536 | 20240613 | 093700 | 358020555500 | 224500 | 223500 | 224500 | 223500 | 48722 |
| 537 | 20240613 | 093600 | 347107173000 | 223500 | 224000 | 224000 | 223500 | 2787 |
| 538 | 20240613 | 093500 | 346483669000 | 223500 | 224000 | 224000 | 223500 | 7683 |
| 539 | 20240613 | 093400 | 344765178500 | 223500 | 223500 | 224000 | 223000 | 5622 |
| 540 | 20240613 | 093300 | 343508319500 | 223000 | 223500 | 224000 | 223000 | 5495 |
| 541 | 20240613 | 093200 | 342280542000 | 223500 | 223500 | 224000 | 223500 | 6519 |
| 542 | 20240613 | 093100 | 340823302500 | 223500 | 223500 | 224000 | 223000 | 16415 |
| 543 | 20240613 | 093000 | 337154514000 | 223500 | 224000 | 224000 | 223000 | 8105 |
| 544 | 20240613 | 092900 | 335343006500 | 223500 | 223500 | 224000 | 223000 | 7571 |
| 545 | 20240613 | 092800 | 333650806000 | 223500 | 224000 | 224000 | 223000 | 17828 |
| 546 | 20240613 | 092700 | 329665050500 | 224000 | 224000 | 224500 | 223500 | 17332 |
| 547 | 20240613 | 092600 | 325782569500 | 224500 | 223500 | 224500 | 223500 | 7010 |
| 548 | 20240613 | 092500 | 324211584000 | 223500 | 224000 | 224500 | 223500 | 15785 |
| 549 | 20240613 | 092400 | 320674744000 | 224000 | 224000 | 224000 | 223500 | 14080 |
| 550 | 20240613 | 092300 | 317522235000 | 223500 | 224000 | 224500 | 223500 | 24757 |
| 551 | 20240613 | 092200 | 311977660000 | 224000 | 224500 | 224500 | 224000 | 4970 |
| 552 | 20240613 | 092100 | 310863103500 | 224000 | 225000 | 225000 | 224000 | 22648 |
| 553 | 20240613 | 092000 | 305776440000 | 225000 | 225500 | 225500 | 224500 | 35735 |
| 554 | 20240613 | 091900 | 297733122000 | 225500 | 225000 | 225500 | 224500 | 52345 |
| 555 | 20240613 | 091800 | 285958844000 | 225000 | 224000 | 225000 | 224000 | 28887 |
| 556 | 20240613 | 091700 | 279471420500 | 224000 | 224000 | 224500 | 223500 | 32880 |
| 557 | 20240613 | 091600 | 272105930500 | 224500 | 224000 | 224500 | 224000 | 13547 |
| 558 | 20240613 | 091500 | 269067636000 | 224000 | 224000 | 224500 | 223500 | 28356 |
| 559 | 20240613 | 091400 | 262710744500 | 224500 | 224000 | 224500 | 223000 | 42281 |
| 560 | 20240613 | 091300 | 253251973000 | 224000 | 223500 | 224000 | 223500 | 12852 |
| 561 | 20240613 | 091200 | 250376000000 | 223500 | 223500 | 224000 | 223000 | 31286 |
| 562 | 20240613 | 091100 | 243380405000 | 223000 | 223500 | 223500 | 223000 | 15022 |
| 563 | 20240613 | 091000 | 240026088000 | 223500 | 224000 | 224000 | 223000 | 20270 |
| 564 | 20240613 | 090900 | 235495830500 | 223500 | 222500 | 224500 | 222500 | 84185 |
| 565 | 20240613 | 090800 | 216660957000 | 222500 | 223000 | 223000 | 222000 | 45292 |
| 566 | 20240613 | 090700 | 206583769500 | 222500 | 223500 | 223500 | 222500 | 36155 |
| 567 | 20240613 | 090600 | 198521587500 | 223000 | 223000 | 223500 | 222000 | 54464 |
| 568 | 20240613 | 090500 | 186379781000 | 223000 | 222000 | 223000 | 221500 | 32379 |
| 569 | 20240613 | 090400 | 179181578500 | 221500 | 221500 | 222000 | 221000 | 40885 |
| 570 | 20240613 | 090300 | 170128954000 | 221500 | 220500 | 221500 | 219000 | 93428 |
| 571 | 20240613 | 090200 | 149562422000 | 220500 | 222000 | 222500 | 220500 | 64349 |
| 572 | 20240613 | 090100 | 135320363500 | 222000 | 221500 | 223000 | 220500 | 68733 |
| 573 | 20240613 | 090000 | 120093956000 | 221500 | 226000 | 226000 | 221500 | 532530 |