35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 183200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 318897 |
| 3 | 20240624 | 183100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20240624 | 183000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20240624 | 182900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20240624 | 182800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20240624 | 182700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20240624 | 182600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20240624 | 182500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20240624 | 182400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20240624 | 182300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20240624 | 182200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20240624 | 182100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20240624 | 182000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20240624 | 181900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20240624 | 181800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20240624 | 181700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20240624 | 181600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20240624 | 181500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20240624 | 181400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20240624 | 181300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20240624 | 181200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20240624 | 181100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20240624 | 181000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20240624 | 180900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20240624 | 180800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20240624 | 180700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20240624 | 180600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20240624 | 180500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20240624 | 180400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20240624 | 180300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20240624 | 180200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 318897 |
| 33 | 20240624 | 180100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20240624 | 180000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20240624 | 175900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20240624 | 175800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20240624 | 175700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20240624 | 175600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20240624 | 175500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20240624 | 175400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20240624 | 175300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20240624 | 175200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20240624 | 175100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20240624 | 175000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20240624 | 174900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20240624 | 174800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20240624 | 174700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20240624 | 174600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20240624 | 174500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20240624 | 174400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20240624 | 174300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20240624 | 174200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20240624 | 174100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20240624 | 174000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20240624 | 173900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20240624 | 173800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20240624 | 173700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20240624 | 173600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20240624 | 173500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20240624 | 173400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20240624 | 173300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20240624 | 173200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 318897 |
| 63 | 20240624 | 173100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20240624 | 173000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20240624 | 172900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20240624 | 172800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20240624 | 172700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20240624 | 172600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20240624 | 172500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20240624 | 172400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20240624 | 172300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20240624 | 172200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20240624 | 172100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20240624 | 172000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20240624 | 171900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20240624 | 171800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20240624 | 171700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20240624 | 171600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20240624 | 171500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20240624 | 171400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20240624 | 171300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20240624 | 171200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20240624 | 171100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20240624 | 171000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20240624 | 170900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20240624 | 170800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20240624 | 170700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20240624 | 170600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20240624 | 170500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20240624 | 170400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20240624 | 170300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20240624 | 170200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 318897 |
| 93 | 20240624 | 170100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20240624 | 170000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20240624 | 165900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20240624 | 165800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20240624 | 165700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20240624 | 165600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20240624 | 165500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20240624 | 165400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20240624 | 165300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20240624 | 165200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20240624 | 165100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20240624 | 165000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20240624 | 164900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20240624 | 164800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20240624 | 164700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20240624 | 164600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20240624 | 164500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20240624 | 164400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20240624 | 164300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20240624 | 164200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20240624 | 164100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20240624 | 164000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20240624 | 163900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20240624 | 163800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20240624 | 163700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20240624 | 163600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20240624 | 163500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20240624 | 163400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20240624 | 163300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20240624 | 163200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 318897 |
| 123 | 20240624 | 163100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20240624 | 163000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20240624 | 162900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20240624 | 162800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20240624 | 162700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20240624 | 162600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20240624 | 162500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20240624 | 162400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20240624 | 162300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20240624 | 162200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20240624 | 162100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20240624 | 162000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20240624 | 161900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20240624 | 161800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20240624 | 161700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20240624 | 161600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20240624 | 161500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20240624 | 161400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20240624 | 161300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20240624 | 161200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20240624 | 161100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20240624 | 161000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20240624 | 160900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20240624 | 160800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20240624 | 160700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20240624 | 160600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20240624 | 160500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20240624 | 160400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20240624 | 160300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20240624 | 160200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 318897 |
| 153 | 20240624 | 160100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20240624 | 160000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20240624 | 155900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20240624 | 155800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20240624 | 155700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20240624 | 155600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20240624 | 155500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20240624 | 155400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20240624 | 155300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20240624 | 155200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20240624 | 155100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20240624 | 155000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20240624 | 154900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20240624 | 154800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20240624 | 154700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20240624 | 154600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20240624 | 154500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20240624 | 154400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20240624 | 154300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20240624 | 154200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20240624 | 154100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20240624 | 154000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20240624 | 153900 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20240624 | 153800 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20240624 | 153700 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20240624 | 153600 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20240624 | 153500 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20240624 | 153400 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20240624 | 153300 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20240624 | 153200 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 318897 |
| 183 | 20240624 | 153100 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20240624 | 153000 | 1119379811500 | 223000 | 223000 | 223000 | 223000 | 318897 |
| 185 | 20240624 | 152900 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 186 | 20240624 | 152800 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 187 | 20240624 | 152700 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 188 | 20240624 | 152600 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 189 | 20240624 | 152500 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 190 | 20240624 | 152400 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 191 | 20240624 | 152300 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 192 | 20240624 | 152200 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 193 | 20240624 | 152100 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 194 | 20240624 | 152000 | 1048265780500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 195 | 20240624 | 151900 | 1048265780500 | 225000 | 224500 | 225000 | 224000 | 21718 |
| 196 | 20240624 | 151800 | 1043387601000 | 224000 | 224500 | 225000 | 224000 | 52654 |
| 197 | 20240624 | 151700 | 1031555534500 | 224500 | 223000 | 224500 | 223000 | 48834 |
| 198 | 20240624 | 151600 | 1020605076000 | 223500 | 223500 | 223500 | 223000 | 24817 |
| 199 | 20240624 | 151500 | 1015059439000 | 223000 | 223000 | 223500 | 222500 | 38805 |
| 200 | 20240624 | 151400 | 1006409966000 | 222500 | 223000 | 223500 | 222500 | 23049 |
| 201 | 20240624 | 151300 | 1001271630000 | 223000 | 223000 | 223500 | 223000 | 13624 |
| 202 | 20240624 | 151200 | 998231554000 | 223000 | 224000 | 224000 | 223000 | 24615 |
| 203 | 20240624 | 151100 | 992732563000 | 224000 | 224000 | 224000 | 223500 | 14365 |
| 204 | 20240624 | 151000 | 989520379500 | 224000 | 223500 | 224000 | 223500 | 7199 |
| 205 | 20240624 | 150900 | 987910086500 | 224000 | 223500 | 224000 | 223500 | 5414 |
| 206 | 20240624 | 150800 | 986698900000 | 224000 | 223500 | 224000 | 223500 | 11074 |
| 207 | 20240624 | 150700 | 984220945000 | 224000 | 223000 | 224000 | 223000 | 29229 |
| 208 | 20240624 | 150600 | 977686641000 | 223500 | 223000 | 223500 | 223000 | 7175 |
| 209 | 20240624 | 150500 | 976086130000 | 223500 | 223000 | 223500 | 223000 | 6765 |
| 210 | 20240624 | 150400 | 974575080000 | 223500 | 223500 | 224000 | 223000 | 23275 |
| 211 | 20240624 | 150300 | 969371743500 | 224000 | 224000 | 224000 | 223500 | 5779 |
| 212 | 20240624 | 150200 | 968077936500 | 224000 | 223500 | 224000 | 223500 | 8129 |
| 213 | 20240624 | 150100 | 966258989500 | 223500 | 223500 | 224000 | 223500 | 17110 |
| 214 | 20240624 | 150000 | 962433279500 | 224000 | 224000 | 224000 | 223500 | 7739 |
| 215 | 20240624 | 145900 | 960700987500 | 223500 | 223000 | 224000 | 223000 | 34419 |
| 216 | 20240624 | 145800 | 953006422500 | 223500 | 223000 | 223500 | 223000 | 9471 |
| 217 | 20240624 | 145700 | 950892156000 | 223500 | 223000 | 223500 | 223000 | 8225 |
| 218 | 20240624 | 145600 | 949054608500 | 223000 | 223500 | 223500 | 223000 | 12452 |
| 219 | 20240624 | 145500 | 946274482500 | 223000 | 223000 | 223500 | 223000 | 12421 |
| 220 | 20240624 | 145400 | 943501761000 | 223500 | 223000 | 223500 | 223000 | 5793 |
| 221 | 20240624 | 145300 | 942208275000 | 223500 | 223000 | 223500 | 223000 | 6539 |
| 222 | 20240624 | 145200 | 940749019500 | 223500 | 223500 | 223500 | 223000 | 8904 |
| 223 | 20240624 | 145100 | 938760936000 | 223500 | 222000 | 223500 | 222000 | 72725 |
| 224 | 20240624 | 145000 | 922559667000 | 222000 | 222000 | 222500 | 222000 | 6711 |
| 225 | 20240624 | 144900 | 921067754000 | 222000 | 222000 | 222500 | 222000 | 6560 |
| 226 | 20240624 | 144800 | 919609454500 | 222000 | 222500 | 222500 | 222000 | 5543 |
| 227 | 20240624 | 144700 | 918377142000 | 222000 | 222000 | 222500 | 222000 | 4357 |
| 228 | 20240624 | 144600 | 917408392500 | 222000 | 222000 | 222500 | 222000 | 5425 |
| 229 | 20240624 | 144500 | 916202043000 | 222000 | 221500 | 222500 | 221500 | 14374 |
| 230 | 20240624 | 144400 | 913010762000 | 222000 | 221500 | 222000 | 221500 | 7609 |
| 231 | 20240624 | 144300 | 911322206000 | 222000 | 222000 | 222000 | 221500 | 6509 |
| 232 | 20240624 | 144200 | 909878131500 | 221500 | 222000 | 222000 | 221500 | 7198 |
| 233 | 20240624 | 144100 | 908281767500 | 222000 | 222000 | 222500 | 221500 | 23905 |
| 234 | 20240624 | 144000 | 902975759000 | 222000 | 222000 | 222500 | 222000 | 5715 |
| 235 | 20240624 | 143900 | 901706225000 | 222000 | 222500 | 222500 | 222000 | 21251 |
| 236 | 20240624 | 143800 | 896988208500 | 222000 | 222000 | 222500 | 222000 | 4446 |
| 237 | 20240624 | 143700 | 896000514000 | 222000 | 222000 | 222500 | 222000 | 5891 |
| 238 | 20240624 | 143600 | 894692225000 | 222500 | 222500 | 222500 | 222000 | 12970 |
| 239 | 20240624 | 143500 | 891807378000 | 222500 | 222500 | 222500 | 222000 | 6701 |
| 240 | 20240624 | 143400 | 890317757500 | 222500 | 222000 | 222500 | 222000 | 5897 |
| 241 | 20240624 | 143300 | 889007436000 | 222500 | 222000 | 222500 | 222000 | 6479 |
| 242 | 20240624 | 143200 | 887566663000 | 222000 | 222000 | 222500 | 222000 | 6950 |
| 243 | 20240624 | 143100 | 886022067500 | 222500 | 222000 | 222500 | 222000 | 3635 |
| 244 | 20240624 | 143000 | 885214154000 | 222500 | 222000 | 222500 | 222000 | 3539 |
| 245 | 20240624 | 142900 | 884427515000 | 222000 | 222500 | 222500 | 222000 | 7869 |
| 246 | 20240624 | 142800 | 882678997500 | 222500 | 222000 | 222500 | 222000 | 4347 |
| 247 | 20240624 | 142700 | 881712875500 | 222500 | 222500 | 222500 | 222000 | 6121 |
| 248 | 20240624 | 142600 | 880352737500 | 222500 | 222000 | 222500 | 222000 | 4535 |
| 249 | 20240624 | 142500 | 879344596000 | 222500 | 222500 | 222500 | 222000 | 3290 |
| 250 | 20240624 | 142400 | 878613611500 | 222000 | 222500 | 222500 | 222000 | 7096 |
| 251 | 20240624 | 142300 | 877035622000 | 222500 | 222500 | 223000 | 222000 | 23868 |
| 252 | 20240624 | 142200 | 871722093000 | 223000 | 223000 | 223000 | 222500 | 4870 |
| 253 | 20240624 | 142100 | 870637072500 | 222500 | 222000 | 223000 | 222000 | 23174 |
| 254 | 20240624 | 142000 | 865480619000 | 222500 | 222500 | 222500 | 222000 | 11344 |
| 255 | 20240624 | 141900 | 862957951000 | 222500 | 221500 | 222500 | 221000 | 52504 |
| 256 | 20240624 | 141800 | 851318824000 | 221000 | 221000 | 221500 | 221000 | 6120 |
| 257 | 20240624 | 141700 | 849964076000 | 221500 | 221000 | 221500 | 221000 | 2978 |
| 258 | 20240624 | 141600 | 849305168000 | 221500 | 221000 | 221500 | 221000 | 3654 |
| 259 | 20240624 | 141500 | 848496448000 | 221000 | 221000 | 221500 | 221000 | 13240 |
| 260 | 20240624 | 141400 | 845566098000 | 221000 | 221500 | 221500 | 221000 | 9797 |
| 261 | 20240624 | 141300 | 843397566000 | 221000 | 221000 | 221500 | 221000 | 3973 |
| 262 | 20240624 | 141200 | 842519112500 | 221000 | 221000 | 221500 | 221000 | 4563 |
| 263 | 20240624 | 141100 | 841509681000 | 221500 | 220500 | 221500 | 220500 | 21957 |
| 264 | 20240624 | 141000 | 836656182000 | 221000 | 220500 | 221000 | 220500 | 4814 |
| 265 | 20240624 | 140900 | 835593994000 | 220500 | 220500 | 221000 | 220500 | 2268 |
| 266 | 20240624 | 140800 | 835093461500 | 221000 | 220500 | 221500 | 220500 | 36458 |
| 267 | 20240624 | 140700 | 827032159000 | 220500 | 220500 | 221000 | 220500 | 12075 |
| 268 | 20240624 | 140600 | 824364376000 | 220500 | 221000 | 221000 | 220000 | 61024 |
| 269 | 20240624 | 140500 | 810908329000 | 220500 | 220500 | 221000 | 220500 | 21987 |
| 270 | 20240624 | 140400 | 806055279500 | 220500 | 220500 | 221500 | 220500 | 68586 |
| 271 | 20240624 | 140300 | 790897682000 | 221000 | 220500 | 221000 | 220500 | 5255 |
| 272 | 20240624 | 140200 | 789737267000 | 220500 | 220500 | 221000 | 220500 | 5537 |
| 273 | 20240624 | 140100 | 788516083500 | 221000 | 221000 | 221000 | 220500 | 5745 |
| 274 | 20240624 | 140000 | 787247537000 | 220500 | 220500 | 221000 | 220500 | 3140 |
| 275 | 20240624 | 135900 | 786554353500 | 220500 | 220500 | 221000 | 220500 | 4838 |
| 276 | 20240624 | 135800 | 785486482500 | 220500 | 221000 | 221500 | 220500 | 46113 |
| 277 | 20240624 | 135700 | 775296669500 | 221000 | 221500 | 221500 | 221000 | 4353 |
| 278 | 20240624 | 135600 | 774334350500 | 221500 | 221000 | 221500 | 221000 | 6952 |
| 279 | 20240624 | 135500 | 772797537500 | 221500 | 221000 | 221500 | 221000 | 2009 |
| 280 | 20240624 | 135400 | 772353054500 | 221000 | 221000 | 221500 | 221000 | 29202 |
| 281 | 20240624 | 135300 | 765887012000 | 221000 | 221000 | 221500 | 221000 | 9237 |
| 282 | 20240624 | 135200 | 763842532500 | 221000 | 221000 | 221500 | 221000 | 4581 |
| 283 | 20240624 | 135100 | 762829622500 | 221000 | 221000 | 221500 | 221000 | 4098 |
| 284 | 20240624 | 135000 | 761923488000 | 221000 | 221500 | 221500 | 221000 | 3467 |
| 285 | 20240624 | 134900 | 761156703500 | 221000 | 221500 | 221500 | 221000 | 5547 |
| 286 | 20240624 | 134800 | 759929928000 | 221000 | 221000 | 221500 | 221000 | 6765 |
| 287 | 20240624 | 134700 | 758433848500 | 221500 | 221000 | 221500 | 221000 | 9060 |
| 288 | 20240624 | 134600 | 756427826500 | 221500 | 220500 | 221500 | 220500 | 55102 |
| 289 | 20240624 | 134500 | 744250123500 | 220500 | 220500 | 221000 | 220500 | 3627 |
| 290 | 20240624 | 134400 | 743449852000 | 220500 | 220500 | 221000 | 220500 | 4920 |
| 291 | 20240624 | 134300 | 742363953500 | 221000 | 220500 | 221000 | 220500 | 4561 |
| 292 | 20240624 | 134200 | 741357483000 | 220500 | 220500 | 221000 | 220500 | 4301 |
| 293 | 20240624 | 134100 | 740408980500 | 220500 | 220500 | 221000 | 220500 | 7139 |
| 294 | 20240624 | 134000 | 738834631000 | 220500 | 220500 | 221000 | 220500 | 4863 |
| 295 | 20240624 | 133900 | 737761797000 | 220500 | 220500 | 221000 | 220500 | 4969 |
| 296 | 20240624 | 133800 | 736665778500 | 220500 | 221000 | 221500 | 220500 | 33043 |
| 297 | 20240624 | 133700 | 729364877500 | 221500 | 221000 | 221500 | 221000 | 7537 |
| 298 | 20240624 | 133600 | 727698610000 | 221500 | 221500 | 221500 | 221000 | 2199 |
| 299 | 20240624 | 133500 | 727212210500 | 221500 | 221000 | 221500 | 221000 | 4377 |
| 300 | 20240624 | 133400 | 726244520500 | 221000 | 221000 | 221500 | 221000 | 3968 |
| 301 | 20240624 | 133300 | 725367115000 | 221000 | 221000 | 221500 | 221000 | 7766 |
| 302 | 20240624 | 133200 | 723648471000 | 221500 | 221500 | 221500 | 221000 | 3261 |
| 303 | 20240624 | 133100 | 722926925000 | 221500 | 221000 | 221500 | 221000 | 7522 |
| 304 | 20240624 | 133000 | 721262933000 | 221500 | 221500 | 221500 | 221000 | 1761 |
| 305 | 20240624 | 132900 | 720873371000 | 221500 | 221500 | 221500 | 221000 | 6517 |
| 306 | 20240624 | 132800 | 719431703500 | 221000 | 221500 | 222000 | 221000 | 32824 |
| 307 | 20240624 | 132700 | 712163211000 | 221500 | 221000 | 221500 | 220500 | 65676 |
| 308 | 20240624 | 132600 | 697645269000 | 221000 | 220500 | 221000 | 220500 | 3532 |
| 309 | 20240624 | 132500 | 696865480500 | 220500 | 220500 | 221000 | 220500 | 5019 |
| 310 | 20240624 | 132400 | 695757806500 | 220500 | 220500 | 221000 | 220500 | 7780 |
| 311 | 20240624 | 132300 | 694040949500 | 221000 | 220500 | 221000 | 220500 | 6511 |
| 312 | 20240624 | 132200 | 692604092500 | 221000 | 221500 | 221500 | 220500 | 27183 |
| 313 | 20240624 | 132100 | 686595340000 | 221000 | 221000 | 221500 | 221000 | 14454 |
| 314 | 20240624 | 132000 | 683400589500 | 221000 | 220500 | 221500 | 220500 | 55545 |
| 315 | 20240624 | 131900 | 671121744500 | 221000 | 220500 | 221000 | 220500 | 5913 |
| 316 | 20240624 | 131800 | 669815816500 | 220500 | 221000 | 221000 | 220500 | 4762 |
| 317 | 20240624 | 131700 | 668765008000 | 220500 | 221000 | 221000 | 220500 | 14614 |
| 318 | 20240624 | 131600 | 665536655500 | 221000 | 221000 | 221500 | 221000 | 14799 |
| 319 | 20240624 | 131500 | 662265550500 | 221500 | 221000 | 221500 | 221000 | 8691 |
| 320 | 20240624 | 131400 | 660344103000 | 221000 | 221000 | 221500 | 221000 | 3923 |
| 321 | 20240624 | 131300 | 659476692000 | 221000 | 221000 | 221500 | 221000 | 13322 |
| 322 | 20240624 | 131200 | 656530996500 | 221500 | 221000 | 221500 | 221000 | 7199 |
| 323 | 20240624 | 131100 | 654939852500 | 221000 | 221000 | 221500 | 221000 | 10142 |
| 324 | 20240624 | 131000 | 652696277500 | 221000 | 221500 | 222000 | 221000 | 15842 |
| 325 | 20240624 | 130900 | 649188422500 | 221500 | 221500 | 222000 | 221500 | 3239 |
| 326 | 20240624 | 130800 | 648470744000 | 221500 | 221500 | 221500 | 221000 | 19310 |
| 327 | 20240624 | 130700 | 644194667000 | 221500 | 221500 | 222000 | 221000 | 84487 |
| 328 | 20240624 | 130600 | 625447020500 | 221500 | 221500 | 222000 | 221500 | 4472 |
| 329 | 20240624 | 130500 | 624455824500 | 221500 | 221500 | 222000 | 221500 | 25814 |
| 330 | 20240624 | 130400 | 618737809500 | 221500 | 222000 | 222000 | 221500 | 10696 |
| 331 | 20240624 | 130300 | 616368363000 | 221500 | 221500 | 222000 | 221500 | 3700 |
| 332 | 20240624 | 130200 | 615548515000 | 221500 | 222000 | 222000 | 221500 | 3476 |
| 333 | 20240624 | 130100 | 614778286000 | 221500 | 221500 | 222000 | 221500 | 7896 |
| 334 | 20240624 | 130000 | 613028984000 | 221500 | 221500 | 222000 | 221500 | 7806 |
| 335 | 20240624 | 125900 | 611298858500 | 221500 | 221500 | 222000 | 221500 | 5330 |
| 336 | 20240624 | 125800 | 610117860000 | 221500 | 222000 | 222500 | 221500 | 58594 |
| 337 | 20240624 | 125700 | 597112040500 | 222000 | 222000 | 222500 | 222000 | 4297 |
| 338 | 20240624 | 125600 | 596157596000 | 222000 | 222000 | 222500 | 222000 | 3170 |
| 339 | 20240624 | 125500 | 595453611500 | 222500 | 222000 | 222500 | 222000 | 5154 |
| 340 | 20240624 | 125400 | 594308636500 | 222000 | 222500 | 222500 | 222000 | 4097 |
| 341 | 20240624 | 125300 | 593398680000 | 222500 | 222000 | 222500 | 222000 | 3305 |
| 342 | 20240624 | 125200 | 592663922500 | 222500 | 222000 | 222500 | 222000 | 2463 |
| 343 | 20240624 | 125100 | 592116659500 | 222000 | 222000 | 222500 | 222000 | 6640 |
| 344 | 20240624 | 125000 | 590641763500 | 222000 | 222000 | 222500 | 222000 | 3702 |
| 345 | 20240624 | 124900 | 589819652500 | 222000 | 222500 | 222500 | 222000 | 3656 |
| 346 | 20240624 | 124800 | 589007692000 | 222500 | 222000 | 222500 | 222000 | 2789 |
| 347 | 20240624 | 124700 | 588388211000 | 222500 | 222500 | 222500 | 222000 | 3642 |
| 348 | 20240624 | 124600 | 587579219000 | 222000 | 222000 | 222500 | 222000 | 2499 |
| 349 | 20240624 | 124500 | 587024155500 | 222000 | 222500 | 223000 | 222000 | 25726 |
| 350 | 20240624 | 124400 | 581300530500 | 222500 | 222500 | 223000 | 222500 | 4046 |
| 351 | 20240624 | 124300 | 580400080500 | 222500 | 222500 | 223000 | 222500 | 2546 |
| 352 | 20240624 | 124200 | 579833346000 | 223000 | 222500 | 223000 | 222500 | 8056 |
| 353 | 20240624 | 124100 | 578040600500 | 222500 | 222500 | 223000 | 222500 | 3657 |
| 354 | 20240624 | 124000 | 577226747500 | 222500 | 223000 | 223000 | 222500 | 9736 |
| 355 | 20240624 | 123900 | 575059995000 | 223000 | 222500 | 223000 | 222500 | 8165 |
| 356 | 20240624 | 123800 | 573243008500 | 222500 | 222500 | 223000 | 222500 | 18483 |
| 357 | 20240624 | 123700 | 569129655000 | 222500 | 222500 | 223000 | 222500 | 4893 |
| 358 | 20240624 | 123600 | 568040590000 | 222500 | 222500 | 223000 | 222500 | 5750 |
| 359 | 20240624 | 123500 | 566761060500 | 222500 | 222500 | 223000 | 222500 | 7998 |
| 360 | 20240624 | 123400 | 564980942000 | 222500 | 223000 | 223500 | 222500 | 40398 |
| 361 | 20240624 | 123300 | 555976809000 | 223000 | 223500 | 224000 | 223000 | 22434 |
| 362 | 20240624 | 123200 | 550964415000 | 223500 | 223500 | 224000 | 223500 | 2387 |
| 363 | 20240624 | 123100 | 550430750000 | 223500 | 223500 | 224000 | 223500 | 1264 |
| 364 | 20240624 | 123000 | 550148010500 | 223500 | 224000 | 224500 | 223500 | 16017 |
| 365 | 20240624 | 122900 | 546561125000 | 223500 | 223500 | 224000 | 223500 | 1435 |
| 366 | 20240624 | 122800 | 546240312500 | 223500 | 223500 | 224000 | 223500 | 2163 |
| 367 | 20240624 | 122700 | 545756231000 | 223500 | 223500 | 224000 | 223500 | 9332 |
| 368 | 20240624 | 122600 | 543670317500 | 223500 | 223500 | 224000 | 223500 | 10178 |
| 369 | 20240624 | 122500 | 541395330500 | 223500 | 223500 | 224000 | 223500 | 1753 |
| 370 | 20240624 | 122400 | 541003297000 | 224000 | 224500 | 224500 | 223500 | 18540 |
| 371 | 20240624 | 122300 | 536851288000 | 224500 | 224000 | 224500 | 224000 | 3191 |
| 372 | 20240624 | 122200 | 536135665500 | 224000 | 224500 | 224500 | 224000 | 1805 |
| 373 | 20240624 | 122100 | 535731184500 | 224000 | 224000 | 224500 | 224000 | 2423 |
| 374 | 20240624 | 122000 | 535188348500 | 224000 | 224500 | 225000 | 224000 | 10726 |
| 375 | 20240624 | 121900 | 532782721500 | 224500 | 225000 | 225000 | 224500 | 3428 |
| 376 | 20240624 | 121800 | 532012795500 | 224500 | 224500 | 225000 | 224500 | 2207 |
| 377 | 20240624 | 121700 | 531517145500 | 224500 | 224500 | 225000 | 224500 | 2790 |
| 378 | 20240624 | 121600 | 530890430000 | 224500 | 224500 | 225000 | 224500 | 1617 |
| 379 | 20240624 | 121500 | 530527096500 | 224500 | 224500 | 225000 | 224500 | 1016 |
| 380 | 20240624 | 121400 | 530298885000 | 224500 | 224500 | 225000 | 224500 | 1320 |
| 381 | 20240624 | 121300 | 530002333500 | 225000 | 224500 | 225000 | 224500 | 947 |
| 382 | 20240624 | 121200 | 529789521000 | 224500 | 225000 | 225000 | 224000 | 13080 |
| 383 | 20240624 | 121100 | 526851145000 | 225000 | 225000 | 225000 | 224500 | 1774 |
| 384 | 20240624 | 121000 | 526452589000 | 224500 | 225000 | 225000 | 224500 | 1900 |
| 385 | 20240624 | 120900 | 526025886000 | 224500 | 225000 | 225000 | 224500 | 2561 |
| 386 | 20240624 | 120800 | 525450521500 | 225000 | 224500 | 225000 | 224000 | 5594 |
| 387 | 20240624 | 120700 | 524194378000 | 224500 | 224000 | 224500 | 223500 | 17817 |
| 388 | 20240624 | 120600 | 520198525000 | 224000 | 224000 | 224000 | 223500 | 5735 |
| 389 | 20240624 | 120500 | 518916346500 | 224000 | 223500 | 224000 | 223000 | 21837 |
| 390 | 20240624 | 120400 | 514032609500 | 223000 | 223000 | 223500 | 222500 | 48673 |
| 391 | 20240624 | 120300 | 503176530000 | 222500 | 223000 | 223000 | 222500 | 4755 |
| 392 | 20240624 | 120200 | 502117109500 | 223000 | 222500 | 223000 | 222500 | 4919 |
| 393 | 20240624 | 120100 | 501021610500 | 222500 | 222500 | 223000 | 222500 | 3563 |
| 394 | 20240624 | 120000 | 500228597500 | 222500 | 222500 | 223000 | 222500 | 4252 |
| 395 | 20240624 | 115900 | 499281683500 | 223000 | 222500 | 223000 | 222500 | 1484 |
| 396 | 20240624 | 115800 | 498951369500 | 223000 | 223000 | 223000 | 222500 | 4123 |
| 397 | 20240624 | 115700 | 498032677500 | 222500 | 223000 | 223500 | 222500 | 11177 |
| 398 | 20240624 | 115600 | 495543191000 | 223000 | 223000 | 223500 | 223000 | 2746 |
| 399 | 20240624 | 115500 | 494930751500 | 223000 | 223000 | 223500 | 223000 | 3315 |
| 400 | 20240624 | 115400 | 494191159000 | 223000 | 223000 | 223500 | 223000 | 3307 |
| 401 | 20240624 | 115300 | 493453370000 | 223000 | 223000 | 223500 | 223000 | 2682 |
| 402 | 20240624 | 115200 | 492855218000 | 223500 | 223000 | 223500 | 222500 | 8635 |
| 403 | 20240624 | 115100 | 490929760000 | 223000 | 223500 | 223500 | 223000 | 1994 |
| 404 | 20240624 | 115000 | 490484918000 | 223500 | 223000 | 223500 | 222500 | 16635 |
| 405 | 20240624 | 114900 | 486776442500 | 223000 | 223000 | 223500 | 223000 | 1763 |
| 406 | 20240624 | 114800 | 486383228000 | 223000 | 223000 | 223500 | 223000 | 11431 |
| 407 | 20240624 | 114700 | 483833845500 | 223000 | 223000 | 223500 | 223000 | 2595 |
| 408 | 20240624 | 114600 | 483254928000 | 223500 | 223000 | 223500 | 223000 | 13397 |
| 409 | 20240624 | 114500 | 480263094000 | 223500 | 223000 | 223500 | 223000 | 3348 |
| 410 | 20240624 | 114400 | 479516294000 | 223000 | 223500 | 223500 | 223000 | 3393 |
| 411 | 20240624 | 114300 | 478759393500 | 223000 | 223000 | 223500 | 223000 | 2079 |
| 412 | 20240624 | 114200 | 478295636500 | 223000 | 223000 | 223500 | 223000 | 6211 |
| 413 | 20240624 | 114100 | 476910344500 | 223000 | 223000 | 223500 | 223000 | 2354 |
| 414 | 20240624 | 114000 | 476385170000 | 223000 | 223000 | 223500 | 223000 | 4720 |
| 415 | 20240624 | 113900 | 475332421500 | 223000 | 223000 | 223500 | 223000 | 3756 |
| 416 | 20240624 | 113800 | 474494514500 | 223000 | 223500 | 223500 | 223000 | 2054 |
| 417 | 20240624 | 113700 | 474036257500 | 223000 | 223500 | 223500 | 223000 | 2391 |
| 418 | 20240624 | 113600 | 473502789500 | 223000 | 223000 | 223500 | 223000 | 1677 |
| 419 | 20240624 | 113500 | 473128488500 | 223000 | 223000 | 223500 | 223000 | 5637 |
| 420 | 20240624 | 113400 | 471871233000 | 223000 | 223000 | 223500 | 223000 | 1888 |
| 421 | 20240624 | 113300 | 471450008500 | 223000 | 223000 | 223500 | 223000 | 2059 |
| 422 | 20240624 | 113200 | 470990559000 | 223000 | 223500 | 223500 | 223000 | 1877 |
| 423 | 20240624 | 113100 | 470571500500 | 223000 | 223500 | 223500 | 223000 | 3150 |
| 424 | 20240624 | 113000 | 469868072000 | 223000 | 223500 | 224000 | 223000 | 10616 |
| 425 | 20240624 | 112900 | 467495908000 | 223500 | 223500 | 224000 | 223500 | 1664 |
| 426 | 20240624 | 112800 | 467123843000 | 224000 | 223500 | 224000 | 223500 | 3637 |
| 427 | 20240624 | 112700 | 466310765500 | 223500 | 223500 | 224000 | 223500 | 2165 |
| 428 | 20240624 | 112600 | 465826668500 | 224000 | 224000 | 224000 | 223500 | 2163 |
| 429 | 20240624 | 112500 | 465342825500 | 223500 | 223500 | 224000 | 223500 | 2164 |
| 430 | 20240624 | 112400 | 464858792500 | 223500 | 223500 | 224000 | 223500 | 2163 |
| 431 | 20240624 | 112300 | 464375066500 | 224000 | 223500 | 224000 | 223000 | 5717 |
| 432 | 20240624 | 112200 | 463097055500 | 223500 | 223000 | 223500 | 223000 | 3251 |
| 433 | 20240624 | 112100 | 462371549500 | 223000 | 224000 | 224000 | 223000 | 13272 |
| 434 | 20240624 | 112000 | 459405261000 | 224000 | 224000 | 224000 | 223500 | 3476 |
| 435 | 20240624 | 111900 | 458627609000 | 223500 | 223500 | 224000 | 223500 | 4281 |
| 436 | 20240624 | 111800 | 457669411000 | 223500 | 223500 | 224000 | 223500 | 2633 |
| 437 | 20240624 | 111700 | 457080241500 | 223500 | 224000 | 224000 | 223000 | 14319 |
| 438 | 20240624 | 111600 | 453879401000 | 224000 | 224000 | 224500 | 223500 | 17701 |
| 439 | 20240624 | 111500 | 449914866500 | 223500 | 223000 | 224000 | 222500 | 32984 |
| 440 | 20240624 | 111400 | 442552242000 | 222500 | 222500 | 223000 | 222500 | 1977 |
| 441 | 20240624 | 111300 | 442112142000 | 223000 | 223000 | 223000 | 222500 | 6297 |
| 442 | 20240624 | 111200 | 440710857000 | 223000 | 223000 | 223000 | 222500 | 9099 |
| 443 | 20240624 | 111100 | 438684482000 | 222500 | 223000 | 223000 | 222000 | 18457 |
| 444 | 20240624 | 111000 | 434577548000 | 223000 | 223000 | 223000 | 222500 | 8708 |
| 445 | 20240624 | 110900 | 432639807000 | 223000 | 223000 | 223000 | 222500 | 13214 |
| 446 | 20240624 | 110800 | 429699539000 | 222500 | 223000 | 223000 | 222500 | 11771 |
| 447 | 20240624 | 110700 | 427079491500 | 222500 | 223000 | 223500 | 222500 | 27447 |
| 448 | 20240624 | 110600 | 420963450500 | 222500 | 223500 | 223500 | 222500 | 17857 |
| 449 | 20240624 | 110500 | 416981808000 | 223000 | 223500 | 223500 | 222500 | 38813 |
| 450 | 20240624 | 110400 | 408325250500 | 223500 | 222500 | 223500 | 222500 | 40473 |
| 451 | 20240624 | 110300 | 399303296000 | 222500 | 222500 | 223000 | 222500 | 10351 |
| 452 | 20240624 | 110200 | 397000014500 | 222500 | 222500 | 223500 | 222500 | 43441 |
| 453 | 20240624 | 110100 | 387312022000 | 222500 | 223500 | 223500 | 222500 | 54427 |
| 454 | 20240624 | 110000 | 375189167000 | 223000 | 223000 | 223500 | 223000 | 12555 |
| 455 | 20240624 | 105900 | 372389167500 | 223500 | 223000 | 223500 | 223000 | 13807 |
| 456 | 20240624 | 105800 | 369309630500 | 223000 | 223000 | 223500 | 223000 | 9928 |
| 457 | 20240624 | 105700 | 367095427500 | 223000 | 223500 | 224000 | 223000 | 18430 |
| 458 | 20240624 | 105600 | 362977807000 | 224000 | 224000 | 224500 | 223500 | 23085 |
| 459 | 20240624 | 105500 | 357809811500 | 224500 | 224500 | 224500 | 224000 | 6546 |
| 460 | 20240624 | 105400 | 356343340000 | 224500 | 224500 | 224500 | 224000 | 7180 |
| 461 | 20240624 | 105300 | 354734779000 | 224000 | 224000 | 224500 | 224000 | 3090 |
| 462 | 20240624 | 105200 | 354042257500 | 224500 | 224000 | 224500 | 224000 | 2232 |
| 463 | 20240624 | 105100 | 353542007000 | 224500 | 224000 | 224500 | 224000 | 5461 |
| 464 | 20240624 | 105000 | 352318286500 | 224500 | 224000 | 224500 | 224000 | 8519 |
| 465 | 20240624 | 104900 | 350409699000 | 224500 | 224500 | 224500 | 224000 | 3036 |
| 466 | 20240624 | 104800 | 349729393000 | 224500 | 224500 | 224500 | 224000 | 2121 |
| 467 | 20240624 | 104700 | 349253914000 | 224500 | 224000 | 225000 | 224000 | 28689 |
| 468 | 20240624 | 104600 | 342812025000 | 224000 | 223500 | 224500 | 223500 | 35897 |
| 469 | 20240624 | 104500 | 334769103500 | 223500 | 223500 | 224000 | 223500 | 2910 |
| 470 | 20240624 | 104400 | 334118549500 | 224000 | 223500 | 224000 | 223500 | 6738 |
| 471 | 20240624 | 104300 | 332612417500 | 224000 | 223500 | 224000 | 223000 | 31405 |
| 472 | 20240624 | 104200 | 325592120500 | 223500 | 223500 | 224500 | 223500 | 50866 |
| 473 | 20240624 | 104100 | 314200559500 | 223500 | 224000 | 224000 | 223500 | 12580 |
| 474 | 20240624 | 104000 | 311388446500 | 223500 | 223500 | 224000 | 223500 | 9614 |
| 475 | 20240624 | 103900 | 309239214000 | 224000 | 224000 | 224500 | 224000 | 19250 |
| 476 | 20240624 | 103800 | 304926972000 | 224000 | 224000 | 224500 | 224000 | 7003 |
| 477 | 20240624 | 103700 | 303358057500 | 224000 | 224500 | 224500 | 224000 | 4163 |
| 478 | 20240624 | 103600 | 302425189000 | 224500 | 224000 | 224500 | 224000 | 12633 |
| 479 | 20240624 | 103500 | 299593965500 | 224000 | 224500 | 225000 | 224000 | 35457 |
| 480 | 20240624 | 103400 | 291639709500 | 224500 | 225000 | 225000 | 224500 | 4112 |
| 481 | 20240624 | 103300 | 290716337500 | 224500 | 224500 | 225000 | 224500 | 4438 |
| 482 | 20240624 | 103200 | 289719561000 | 224500 | 225000 | 225000 | 224500 | 3802 |
| 483 | 20240624 | 103100 | 288865793500 | 224500 | 224500 | 225000 | 224500 | 4477 |
| 484 | 20240624 | 103000 | 287859853500 | 224500 | 225500 | 225500 | 224500 | 17841 |
| 485 | 20240624 | 102900 | 283846143000 | 225000 | 225000 | 225500 | 225000 | 2318 |
| 486 | 20240624 | 102800 | 283324310500 | 225000 | 225000 | 225500 | 225000 | 2519 |
| 487 | 20240624 | 102700 | 282757186000 | 225000 | 225000 | 225500 | 225000 | 2032 |
| 488 | 20240624 | 102600 | 282299845500 | 225000 | 225500 | 225500 | 225000 | 3638 |
| 489 | 20240624 | 102500 | 281481134500 | 225500 | 225000 | 225500 | 225000 | 3588 |
| 490 | 20240624 | 102400 | 280672484000 | 225000 | 225500 | 226000 | 225000 | 2449 |
| 491 | 20240624 | 102300 | 280120431000 | 225500 | 225500 | 226000 | 225000 | 6294 |
| 492 | 20240624 | 102200 | 278701183000 | 226000 | 224500 | 226000 | 224500 | 37468 |
| 493 | 20240624 | 102100 | 270259214000 | 224500 | 225000 | 225500 | 224500 | 58917 |
| 494 | 20240624 | 102000 | 257004270000 | 225000 | 225000 | 225500 | 225000 | 6157 |
| 495 | 20240624 | 101900 | 255618704500 | 225000 | 225000 | 225500 | 225000 | 4913 |
| 496 | 20240624 | 101800 | 254512732000 | 225500 | 225500 | 225500 | 225000 | 4015 |
| 497 | 20240624 | 101700 | 253609041500 | 225500 | 225000 | 225500 | 225000 | 23070 |
| 498 | 20240624 | 101600 | 248418012000 | 225500 | 225000 | 225500 | 225000 | 2697 |
| 499 | 20240624 | 101500 | 247810746500 | 225000 | 225500 | 225500 | 225000 | 3415 |
| 500 | 20240624 | 101400 | 247042009500 | 225500 | 225500 | 225500 | 225000 | 3220 |
| 501 | 20240624 | 101300 | 246316633000 | 225000 | 225500 | 225500 | 225000 | 3541 |
| 502 | 20240624 | 101200 | 245518744500 | 225500 | 225000 | 225500 | 225000 | 3920 |
| 503 | 20240624 | 101100 | 244635643500 | 225000 | 225500 | 226000 | 225000 | 59771 |
| 504 | 20240624 | 101000 | 231147102500 | 225500 | 226000 | 226000 | 225500 | 2845 |
| 505 | 20240624 | 100900 | 230504978500 | 226000 | 225500 | 226000 | 225500 | 3133 |
| 506 | 20240624 | 100800 | 229797475500 | 225500 | 226000 | 226500 | 225500 | 29988 |
| 507 | 20240624 | 100700 | 223020267000 | 226000 | 226000 | 226500 | 226000 | 5447 |
| 508 | 20240624 | 100600 | 221788795500 | 226000 | 226000 | 226500 | 226000 | 2953 |
| 509 | 20240624 | 100500 | 221121162000 | 226000 | 226000 | 226500 | 226000 | 2816 |
| 510 | 20240624 | 100400 | 220484456000 | 226000 | 226000 | 226500 | 226000 | 3596 |
| 511 | 20240624 | 100300 | 219671351000 | 226500 | 226000 | 226500 | 226000 | 3474 |
| 512 | 20240624 | 100200 | 218885277500 | 226000 | 226000 | 226500 | 226000 | 1883 |
| 513 | 20240624 | 100100 | 218459450000 | 226000 | 226500 | 226500 | 226000 | 2162 |
| 514 | 20240624 | 100000 | 217970275000 | 226000 | 226500 | 226500 | 226000 | 3497 |
| 515 | 20240624 | 095900 | 217178709000 | 226000 | 226500 | 227000 | 226000 | 21500 |
| 516 | 20240624 | 095800 | 212309129000 | 226500 | 226500 | 226500 | 226000 | 2289 |
| 517 | 20240624 | 095700 | 211791318500 | 226500 | 226500 | 226500 | 226000 | 2046 |
| 518 | 20240624 | 095600 | 211328340000 | 226500 | 226500 | 226500 | 226000 | 2414 |
| 519 | 20240624 | 095500 | 210782000000 | 226500 | 226000 | 226500 | 225500 | 9864 |
| 520 | 20240624 | 095400 | 208549748000 | 226000 | 225500 | 226000 | 225500 | 16268 |
| 521 | 20240624 | 095300 | 204874109500 | 225500 | 225500 | 226000 | 225500 | 3191 |
| 522 | 20240624 | 095200 | 204154137000 | 225500 | 226000 | 226000 | 225500 | 4164 |
| 523 | 20240624 | 095100 | 203214260500 | 226000 | 226000 | 226500 | 225500 | 14879 |
| 524 | 20240624 | 095000 | 199852082000 | 226000 | 226000 | 226500 | 225500 | 21625 |
| 525 | 20240624 | 094900 | 194964860000 | 226000 | 225500 | 226000 | 225500 | 10543 |
| 526 | 20240624 | 094800 | 192585739500 | 226000 | 226500 | 226500 | 225500 | 22725 |
| 527 | 20240624 | 094700 | 187450131000 | 226000 | 226500 | 226500 | 226000 | 4005 |
| 528 | 20240624 | 094600 | 186544640000 | 226500 | 226500 | 227000 | 226000 | 25638 |
| 529 | 20240624 | 094500 | 180740411500 | 227000 | 226500 | 227000 | 226500 | 3490 |
| 530 | 20240624 | 094400 | 179949442500 | 226500 | 226500 | 227000 | 226500 | 3515 |
| 531 | 20240624 | 094300 | 179152531000 | 227000 | 226500 | 227000 | 226500 | 2015 |
| 532 | 20240624 | 094200 | 178695761000 | 226500 | 227000 | 227000 | 226500 | 3591 |
| 533 | 20240624 | 094100 | 177881718500 | 226500 | 226500 | 227000 | 226500 | 7409 |
| 534 | 20240624 | 094000 | 176202731500 | 226500 | 227000 | 227500 | 226500 | 5458 |
| 535 | 20240624 | 093900 | 174964397500 | 227000 | 227000 | 227500 | 226500 | 9454 |
| 536 | 20240624 | 093800 | 172819017000 | 226500 | 227000 | 227500 | 226500 | 11945 |
| 537 | 20240624 | 093700 | 170108585500 | 227000 | 226000 | 227000 | 226000 | 25391 |
| 538 | 20240624 | 093600 | 164357145000 | 226000 | 226000 | 226500 | 226000 | 4328 |
| 539 | 20240624 | 093500 | 163378422500 | 226000 | 226000 | 226500 | 226000 | 3092 |
| 540 | 20240624 | 093400 | 162679185000 | 226500 | 226500 | 226500 | 226000 | 8045 |
| 541 | 20240624 | 093300 | 160858109000 | 226500 | 226000 | 226500 | 226000 | 4935 |
| 542 | 20240624 | 093200 | 159742140500 | 226500 | 226500 | 226500 | 226000 | 5064 |
| 543 | 20240624 | 093100 | 158597195500 | 226000 | 226500 | 226500 | 226000 | 4248 |
| 544 | 20240624 | 093000 | 157636313000 | 226000 | 226000 | 226500 | 226000 | 1985 |
| 545 | 20240624 | 092900 | 157187221000 | 226500 | 226500 | 227000 | 226000 | 12493 |
| 546 | 20240624 | 092800 | 154358819500 | 226500 | 226500 | 227000 | 226000 | 13624 |
| 547 | 20240624 | 092700 | 151271545500 | 226500 | 226500 | 226500 | 226000 | 5255 |
| 548 | 20240624 | 092600 | 150082130500 | 226500 | 226500 | 226500 | 226000 | 3257 |
| 549 | 20240624 | 092500 | 149345367500 | 226500 | 225500 | 226500 | 225500 | 16172 |
| 550 | 20240624 | 092400 | 145691437500 | 226000 | 226500 | 227000 | 225500 | 28460 |
| 551 | 20240624 | 092300 | 139256368500 | 227000 | 226500 | 227000 | 226000 | 17434 |
| 552 | 20240624 | 092200 | 135304350500 | 226000 | 225500 | 226500 | 225500 | 42662 |
| 553 | 20240624 | 092100 | 125662795000 | 225500 | 225500 | 226000 | 225500 | 8642 |
| 554 | 20240624 | 092000 | 123713374500 | 225500 | 226000 | 226500 | 225500 | 25221 |
| 555 | 20240624 | 091900 | 118018532500 | 226500 | 226000 | 226500 | 226000 | 18502 |
| 556 | 20240624 | 091800 | 113836250000 | 226000 | 226500 | 227000 | 226000 | 24414 |
| 557 | 20240624 | 091700 | 108309458500 | 227000 | 227500 | 228000 | 226500 | 55313 |
| 558 | 20240624 | 091600 | 95742536000 | 228000 | 227500 | 228000 | 227500 | 6112 |
| 559 | 20240624 | 091500 | 94351316000 | 227500 | 227500 | 228000 | 227500 | 6728 |
| 560 | 20240624 | 091400 | 92820244000 | 228000 | 227500 | 228000 | 227500 | 6241 |
| 561 | 20240624 | 091300 | 91399788000 | 227500 | 227500 | 228000 | 227500 | 7202 |
| 562 | 20240624 | 091200 | 89760610000 | 228000 | 228000 | 228500 | 227500 | 14488 |
| 563 | 20240624 | 091100 | 86457948500 | 228500 | 228000 | 228500 | 228000 | 7719 |
| 564 | 20240624 | 091000 | 84697385000 | 228000 | 228000 | 228500 | 227500 | 26766 |
| 565 | 20240624 | 090900 | 78595075000 | 227500 | 228000 | 228500 | 227500 | 12107 |
| 566 | 20240624 | 090800 | 75834601000 | 228000 | 228000 | 228500 | 228000 | 13945 |
| 567 | 20240624 | 090700 | 72654632500 | 228000 | 228500 | 228500 | 228000 | 33953 |
| 568 | 20240624 | 090600 | 64912597000 | 228000 | 228000 | 228500 | 228000 | 8107 |
| 569 | 20240624 | 090500 | 63062979000 | 228000 | 229000 | 229000 | 228000 | 17822 |
| 570 | 20240624 | 090400 | 58989591000 | 229000 | 229500 | 229500 | 229000 | 24261 |
| 571 | 20240624 | 090300 | 53431195000 | 229500 | 229500 | 229500 | 229000 | 11031 |
| 572 | 20240624 | 090200 | 50900536000 | 229500 | 229000 | 230000 | 228500 | 18872 |
| 573 | 20240624 | 090100 | 46574932500 | 229000 | 228500 | 229500 | 228500 | 24929 |
| 574 | 20240624 | 090000 | 40867785500 | 229000 | 228000 | 229500 | 228000 | 178373 |