34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 157001 |
| 3 | 20240617 | 183000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20240617 | 182900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20240617 | 182800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20240617 | 182700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20240617 | 182600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20240617 | 182500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20240617 | 182400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20240617 | 182300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20240617 | 182200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20240617 | 182100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20240617 | 182000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20240617 | 181900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20240617 | 181800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20240617 | 181700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20240617 | 181600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20240617 | 181500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20240617 | 181400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20240617 | 181300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20240617 | 181200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20240617 | 181100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20240617 | 181000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20240617 | 180900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20240617 | 180800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20240617 | 180700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20240617 | 180600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20240617 | 180500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20240617 | 180400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20240617 | 180300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20240617 | 180200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20240617 | 180100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 157001 |
| 33 | 20240617 | 180000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20240617 | 175900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20240617 | 175800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20240617 | 175700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20240617 | 175600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20240617 | 175500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20240617 | 175400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20240617 | 175300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20240617 | 175200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20240617 | 175100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20240617 | 175000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20240617 | 174900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20240617 | 174800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20240617 | 174700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20240617 | 174600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20240617 | 174500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20240617 | 174400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20240617 | 174300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20240617 | 174200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20240617 | 174100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20240617 | 174000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20240617 | 173900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20240617 | 173800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20240617 | 173700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20240617 | 173600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20240617 | 173500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20240617 | 173400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20240617 | 173300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20240617 | 173200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20240617 | 173100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 157001 |
| 63 | 20240617 | 173000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20240617 | 172900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20240617 | 172800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20240617 | 172700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20240617 | 172600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20240617 | 172500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20240617 | 172400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20240617 | 172300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20240617 | 172200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20240617 | 172100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20240617 | 172000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20240617 | 171900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20240617 | 171800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20240617 | 171700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20240617 | 171600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20240617 | 171500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20240617 | 171400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20240617 | 171300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20240617 | 171200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20240617 | 171100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20240617 | 171000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20240617 | 170900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20240617 | 170800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20240617 | 170700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20240617 | 170600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20240617 | 170500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20240617 | 170400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20240617 | 170300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20240617 | 170200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20240617 | 170100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 157001 |
| 93 | 20240617 | 170000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20240617 | 165900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20240617 | 165800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20240617 | 165700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20240617 | 165600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20240617 | 165500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20240617 | 165400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20240617 | 165300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20240617 | 165200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20240617 | 165100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20240617 | 165000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20240617 | 164900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20240617 | 164800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20240617 | 164700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20240617 | 164600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20240617 | 164500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20240617 | 164400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20240617 | 164300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20240617 | 164200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20240617 | 164100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20240617 | 164000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20240617 | 163900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20240617 | 163800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20240617 | 163700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20240617 | 163600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20240617 | 163500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20240617 | 163400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20240617 | 163300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20240617 | 163200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20240617 | 163100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 157001 |
| 123 | 20240617 | 163000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20240617 | 162900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20240617 | 162800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20240617 | 162700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20240617 | 162600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20240617 | 162500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20240617 | 162400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20240617 | 162300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20240617 | 162200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20240617 | 162100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20240617 | 162000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20240617 | 161900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20240617 | 161800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20240617 | 161700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20240617 | 161600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20240617 | 161500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20240617 | 161400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20240617 | 161300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20240617 | 161200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20240617 | 161100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20240617 | 161000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20240617 | 160900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20240617 | 160800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20240617 | 160700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20240617 | 160600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20240617 | 160500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20240617 | 160400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20240617 | 160300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20240617 | 160200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20240617 | 160100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 157001 |
| 153 | 20240617 | 160000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20240617 | 155900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20240617 | 155800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20240617 | 155700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20240617 | 155600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20240617 | 155500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20240617 | 155400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20240617 | 155300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20240617 | 155200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20240617 | 155100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20240617 | 155000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20240617 | 154900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20240617 | 154800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20240617 | 154700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20240617 | 154600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20240617 | 154500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20240617 | 154400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20240617 | 154300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20240617 | 154200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20240617 | 154100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20240617 | 154000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20240617 | 153900 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20240617 | 153800 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20240617 | 153700 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20240617 | 153600 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20240617 | 153500 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20240617 | 153400 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20240617 | 153300 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20240617 | 153200 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20240617 | 153100 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 157001 |
| 183 | 20240617 | 153000 | 491582769500 | 223000 | 223000 | 223000 | 223000 | 157001 |
| 184 | 20240617 | 152900 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 185 | 20240617 | 152800 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 186 | 20240617 | 152700 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 187 | 20240617 | 152600 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 188 | 20240617 | 152500 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 189 | 20240617 | 152400 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 190 | 20240617 | 152300 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 191 | 20240617 | 152200 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 192 | 20240617 | 152100 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 193 | 20240617 | 152000 | 456571546500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 194 | 20240617 | 151900 | 456571546500 | 223500 | 223000 | 223500 | 223000 | 12062 |
| 195 | 20240617 | 151800 | 453880318500 | 223000 | 223000 | 223500 | 223000 | 2647 |
| 196 | 20240617 | 151700 | 453289588000 | 223000 | 223000 | 223500 | 223000 | 1230 |
| 197 | 20240617 | 151600 | 453015134500 | 223500 | 223500 | 223500 | 223000 | 5024 |
| 198 | 20240617 | 151500 | 451893831500 | 223000 | 223500 | 223500 | 222500 | 8929 |
| 199 | 20240617 | 151400 | 449902425500 | 222500 | 223500 | 223500 | 222500 | 4117 |
| 200 | 20240617 | 151300 | 448984179500 | 223000 | 223500 | 223500 | 222500 | 5882 |
| 201 | 20240617 | 151200 | 447672241500 | 223000 | 223500 | 223500 | 223000 | 2873 |
| 202 | 20240617 | 151100 | 447031192500 | 223000 | 223500 | 223500 | 223000 | 3527 |
| 203 | 20240617 | 151000 | 446244240500 | 223000 | 223000 | 223500 | 223000 | 3635 |
| 204 | 20240617 | 150900 | 445433269000 | 223000 | 223000 | 223500 | 223000 | 2679 |
| 205 | 20240617 | 150800 | 444835458000 | 223000 | 223000 | 223500 | 222500 | 10042 |
| 206 | 20240617 | 150700 | 442595846000 | 222500 | 223000 | 223500 | 222500 | 4027 |
| 207 | 20240617 | 150600 | 441697557000 | 223500 | 223000 | 223500 | 223000 | 3906 |
| 208 | 20240617 | 150500 | 440826162000 | 223000 | 223500 | 223500 | 223000 | 1065 |
| 209 | 20240617 | 150400 | 440588347000 | 223000 | 223000 | 223500 | 223000 | 2492 |
| 210 | 20240617 | 150300 | 440032225500 | 223000 | 223000 | 223500 | 222500 | 3645 |
| 211 | 20240617 | 150200 | 439219208000 | 223000 | 223000 | 223500 | 222500 | 4794 |
| 212 | 20240617 | 150100 | 438150629000 | 222500 | 222500 | 223500 | 222500 | 14858 |
| 213 | 20240617 | 150000 | 434836963000 | 222500 | 222000 | 223000 | 222000 | 20685 |
| 214 | 20240617 | 145900 | 430234062500 | 222000 | 222000 | 222500 | 222000 | 3863 |
| 215 | 20240617 | 145800 | 429376101000 | 222000 | 222500 | 222500 | 222000 | 5212 |
| 216 | 20240617 | 145700 | 428218518500 | 222000 | 222000 | 222500 | 222000 | 5173 |
| 217 | 20240617 | 145600 | 427069579000 | 222000 | 222500 | 223000 | 222000 | 3092 |
| 218 | 20240617 | 145500 | 426381778000 | 222500 | 222500 | 223000 | 222500 | 9337 |
| 219 | 20240617 | 145400 | 424303985500 | 222500 | 222500 | 223000 | 222500 | 5715 |
| 220 | 20240617 | 145300 | 423031957000 | 223000 | 222500 | 223000 | 222500 | 2107 |
| 221 | 20240617 | 145200 | 422562463500 | 222500 | 223000 | 223000 | 222500 | 2997 |
| 222 | 20240617 | 145100 | 421895025500 | 223000 | 222500 | 223000 | 222500 | 869 |
| 223 | 20240617 | 145000 | 421701529500 | 223000 | 223500 | 223500 | 222500 | 2367 |
| 224 | 20240617 | 144900 | 421173882500 | 223000 | 223000 | 223500 | 222500 | 5389 |
| 225 | 20240617 | 144800 | 419972011500 | 223000 | 223000 | 223500 | 223000 | 2901 |
| 226 | 20240617 | 144700 | 419324987500 | 223000 | 223500 | 223500 | 223000 | 1951 |
| 227 | 20240617 | 144600 | 418889816500 | 223000 | 223000 | 223500 | 223000 | 1717 |
| 228 | 20240617 | 144500 | 418506782000 | 223000 | 223000 | 223500 | 223000 | 1810 |
| 229 | 20240617 | 144400 | 418103022000 | 223500 | 223000 | 223500 | 223000 | 5182 |
| 230 | 20240617 | 144300 | 416947258000 | 223000 | 223000 | 223500 | 223000 | 2050 |
| 231 | 20240617 | 144200 | 416490039500 | 223500 | 223000 | 223500 | 223000 | 8672 |
| 232 | 20240617 | 144100 | 414555742500 | 223000 | 223000 | 223500 | 223000 | 3328 |
| 233 | 20240617 | 144000 | 413813020000 | 223000 | 223000 | 223500 | 223000 | 4094 |
| 234 | 20240617 | 143900 | 412899916000 | 223000 | 223000 | 223500 | 223000 | 1402 |
| 235 | 20240617 | 143800 | 412587165000 | 223000 | 223000 | 223500 | 223000 | 1639 |
| 236 | 20240617 | 143700 | 412221566000 | 223000 | 223000 | 223500 | 223000 | 2269 |
| 237 | 20240617 | 143600 | 411715313500 | 223500 | 223000 | 223500 | 223000 | 3087 |
| 238 | 20240617 | 143500 | 411026756000 | 223000 | 223000 | 223500 | 223000 | 2171 |
| 239 | 20240617 | 143400 | 410542409500 | 223000 | 223500 | 223500 | 223000 | 1649 |
| 240 | 20240617 | 143300 | 410174373500 | 223000 | 223000 | 223500 | 223000 | 1533 |
| 241 | 20240617 | 143200 | 409832438000 | 223000 | 223000 | 223500 | 223000 | 1419 |
| 242 | 20240617 | 143100 | 409515824000 | 223000 | 223000 | 223500 | 223000 | 2275 |
| 243 | 20240617 | 143000 | 409008092500 | 223000 | 223000 | 223500 | 223000 | 2590 |
| 244 | 20240617 | 142900 | 408429835500 | 223000 | 223000 | 223500 | 223000 | 1534 |
| 245 | 20240617 | 142800 | 408087355000 | 223000 | 223000 | 223500 | 223000 | 2030 |
| 246 | 20240617 | 142700 | 407634267500 | 223000 | 223000 | 223500 | 223000 | 1895 |
| 247 | 20240617 | 142600 | 407211609500 | 223000 | 223500 | 223500 | 223000 | 1451 |
| 248 | 20240617 | 142500 | 406887841500 | 223000 | 223000 | 223500 | 223000 | 901 |
| 249 | 20240617 | 142400 | 406686775500 | 223000 | 223000 | 223500 | 223000 | 985 |
| 250 | 20240617 | 142300 | 406466931500 | 223000 | 223500 | 224000 | 223000 | 5682 |
| 251 | 20240617 | 142200 | 405196891500 | 223500 | 223500 | 224000 | 223500 | 2062 |
| 252 | 20240617 | 142100 | 404735831500 | 223500 | 224000 | 224000 | 223500 | 753 |
| 253 | 20240617 | 142000 | 404567364500 | 223500 | 223500 | 224000 | 223500 | 1372 |
| 254 | 20240617 | 141900 | 404260560000 | 224000 | 223500 | 224000 | 223500 | 2252 |
| 255 | 20240617 | 141800 | 403756609500 | 223500 | 224000 | 224000 | 223500 | 769 |
| 256 | 20240617 | 141700 | 403584502500 | 223500 | 224000 | 224000 | 223500 | 905 |
| 257 | 20240617 | 141600 | 403382098500 | 224000 | 223500 | 224000 | 223500 | 6514 |
| 258 | 20240617 | 141500 | 401923870000 | 223500 | 224000 | 224000 | 223500 | 2160 |
| 259 | 20240617 | 141400 | 401440969000 | 224000 | 223500 | 224000 | 223500 | 1524 |
| 260 | 20240617 | 141300 | 401099995500 | 223500 | 223500 | 224000 | 223500 | 978 |
| 261 | 20240617 | 141200 | 400881239500 | 223500 | 223500 | 224000 | 223000 | 5569 |
| 262 | 20240617 | 141100 | 399636698500 | 223500 | 222500 | 223500 | 222500 | 9652 |
| 263 | 20240617 | 141000 | 397483884500 | 222500 | 222500 | 223000 | 222500 | 3199 |
| 264 | 20240617 | 140900 | 396771436000 | 223000 | 222500 | 223000 | 222500 | 2234 |
| 265 | 20240617 | 140800 | 396273694000 | 222500 | 222500 | 223000 | 222500 | 9567 |
| 266 | 20240617 | 140700 | 394144450000 | 222500 | 222000 | 222500 | 222000 | 1525 |
| 267 | 20240617 | 140600 | 393805674000 | 222000 | 222000 | 222500 | 222000 | 1065 |
| 268 | 20240617 | 140500 | 393569090000 | 222000 | 222500 | 223000 | 222000 | 5682 |
| 269 | 20240617 | 140400 | 392304965000 | 222500 | 223000 | 223000 | 222500 | 838 |
| 270 | 20240617 | 140300 | 392118447000 | 223000 | 223000 | 223000 | 222500 | 564 |
| 271 | 20240617 | 140200 | 391992855000 | 222500 | 223000 | 223000 | 222500 | 632 |
| 272 | 20240617 | 140100 | 391852080500 | 223000 | 222500 | 223000 | 222500 | 1523 |
| 273 | 20240617 | 140000 | 391512877500 | 223000 | 223500 | 223500 | 222500 | 5352 |
| 274 | 20240617 | 135900 | 390319444500 | 223500 | 222000 | 223500 | 222000 | 17627 |
| 275 | 20240617 | 135800 | 386394122500 | 222500 | 222000 | 222500 | 222000 | 2915 |
| 276 | 20240617 | 135700 | 385746604000 | 222500 | 222000 | 222500 | 222000 | 1631 |
| 277 | 20240617 | 135600 | 385384314000 | 222000 | 222000 | 222500 | 222000 | 2604 |
| 278 | 20240617 | 135500 | 384805944000 | 222000 | 222500 | 222500 | 222000 | 2008 |
| 279 | 20240617 | 135400 | 384359978500 | 222500 | 222000 | 222500 | 222000 | 1083 |
| 280 | 20240617 | 135300 | 384119406000 | 222000 | 222500 | 223000 | 222000 | 4938 |
| 281 | 20240617 | 135200 | 383020930000 | 222500 | 223000 | 223000 | 222500 | 1510 |
| 282 | 20240617 | 135100 | 382684855000 | 223000 | 223000 | 223000 | 222500 | 1520 |
| 283 | 20240617 | 135000 | 382346469000 | 222500 | 222000 | 223000 | 222000 | 1910 |
| 284 | 20240617 | 134900 | 381921359500 | 222500 | 222500 | 223000 | 222000 | 2342 |
| 285 | 20240617 | 134800 | 381400456500 | 222500 | 222500 | 223000 | 222500 | 2229 |
| 286 | 20240617 | 134700 | 380904335000 | 222500 | 222500 | 223000 | 222500 | 3596 |
| 287 | 20240617 | 134600 | 380103949500 | 222500 | 222500 | 223000 | 222500 | 5264 |
| 288 | 20240617 | 134500 | 378932606000 | 222500 | 222500 | 223000 | 222500 | 4323 |
| 289 | 20240617 | 134400 | 377970429000 | 222500 | 223000 | 223000 | 222500 | 2008 |
| 290 | 20240617 | 134300 | 377523279000 | 222500 | 222500 | 223000 | 222500 | 3901 |
| 291 | 20240617 | 134200 | 376654803500 | 223000 | 223000 | 223000 | 222500 | 2440 |
| 292 | 20240617 | 134100 | 376111607500 | 222500 | 222500 | 223000 | 222500 | 1122 |
| 293 | 20240617 | 134000 | 375861810500 | 222500 | 222500 | 223000 | 222500 | 1162 |
| 294 | 20240617 | 133900 | 375602939000 | 222500 | 223000 | 223500 | 222500 | 9387 |
| 295 | 20240617 | 133800 | 373510696000 | 223000 | 223000 | 223500 | 223000 | 1928 |
| 296 | 20240617 | 133700 | 373080518500 | 223000 | 223000 | 223500 | 223000 | 2961 |
| 297 | 20240617 | 133600 | 372419929500 | 223500 | 223000 | 223500 | 223000 | 1947 |
| 298 | 20240617 | 133500 | 371985283000 | 223000 | 223500 | 224000 | 223000 | 2975 |
| 299 | 20240617 | 133400 | 371320485000 | 223500 | 223500 | 224000 | 223500 | 2100 |
| 300 | 20240617 | 133300 | 370850781500 | 223500 | 223500 | 224000 | 223500 | 1641 |
| 301 | 20240617 | 133200 | 370483913500 | 224000 | 224000 | 224000 | 223500 | 977 |
| 302 | 20240617 | 133100 | 370265387000 | 223500 | 223500 | 224000 | 223500 | 1552 |
| 303 | 20240617 | 133000 | 369918336000 | 224000 | 224000 | 224000 | 223500 | 1235 |
| 304 | 20240617 | 132900 | 369642212000 | 224000 | 224000 | 224000 | 223500 | 770 |
| 305 | 20240617 | 132800 | 369470028500 | 223500 | 224500 | 224500 | 223500 | 9843 |
| 306 | 20240617 | 132700 | 367264714000 | 224000 | 224500 | 224500 | 224000 | 1160 |
| 307 | 20240617 | 132600 | 367004637500 | 224000 | 224000 | 224500 | 223500 | 8299 |
| 308 | 20240617 | 132500 | 365145745500 | 224000 | 224000 | 224000 | 223500 | 1388 |
| 309 | 20240617 | 132400 | 364835404000 | 223500 | 224000 | 224000 | 223500 | 1415 |
| 310 | 20240617 | 132300 | 364518848000 | 223500 | 223500 | 224000 | 223500 | 679 |
| 311 | 20240617 | 132200 | 364367001000 | 224000 | 224000 | 224000 | 223500 | 2558 |
| 312 | 20240617 | 132100 | 363795081000 | 224000 | 223500 | 224000 | 223500 | 2695 |
| 313 | 20240617 | 132000 | 363191950000 | 223500 | 223500 | 224000 | 223500 | 1115 |
| 314 | 20240617 | 131900 | 362942624000 | 224000 | 224000 | 224000 | 223500 | 1796 |
| 315 | 20240617 | 131800 | 362540971500 | 223500 | 224000 | 224000 | 223500 | 1738 |
| 316 | 20240617 | 131700 | 362152324500 | 224000 | 223500 | 224000 | 223500 | 721 |
| 317 | 20240617 | 131600 | 361991093500 | 224000 | 224000 | 224000 | 223500 | 1013 |
| 318 | 20240617 | 131500 | 361764450500 | 224000 | 223500 | 224000 | 223000 | 8573 |
| 319 | 20240617 | 131400 | 359848218500 | 223500 | 223000 | 223500 | 223000 | 1389 |
| 320 | 20240617 | 131300 | 359538156000 | 223000 | 223500 | 224000 | 223000 | 12400 |
| 321 | 20240617 | 131200 | 356767091500 | 223500 | 223500 | 224000 | 223500 | 2550 |
| 322 | 20240617 | 131100 | 356196784500 | 223500 | 223500 | 224000 | 223500 | 1742 |
| 323 | 20240617 | 131000 | 355806946500 | 224000 | 223500 | 224000 | 223500 | 1610 |
| 324 | 20240617 | 130900 | 355446856500 | 224000 | 223500 | 224000 | 223500 | 2034 |
| 325 | 20240617 | 130800 | 354991522500 | 224000 | 224000 | 224000 | 223500 | 1391 |
| 326 | 20240617 | 130700 | 354680446500 | 224000 | 224000 | 224000 | 223500 | 1721 |
| 327 | 20240617 | 130600 | 354295560500 | 224000 | 224000 | 224000 | 223500 | 2078 |
| 328 | 20240617 | 130500 | 353830665000 | 224000 | 223500 | 224000 | 223500 | 1599 |
| 329 | 20240617 | 130400 | 353473023500 | 224000 | 223500 | 224000 | 223500 | 2423 |
| 330 | 20240617 | 130300 | 352930777500 | 223500 | 223500 | 224000 | 223500 | 942 |
| 331 | 20240617 | 130200 | 352720092500 | 223500 | 224000 | 224000 | 223500 | 4342 |
| 332 | 20240617 | 130100 | 351748772000 | 223500 | 224000 | 224000 | 223500 | 730 |
| 333 | 20240617 | 130000 | 351585472500 | 224000 | 223500 | 224000 | 223500 | 3965 |
| 334 | 20240617 | 125900 | 350697548500 | 223500 | 224000 | 224500 | 223500 | 2270 |
| 335 | 20240617 | 125800 | 350189218000 | 224500 | 224500 | 224500 | 224000 | 4512 |
| 336 | 20240617 | 125700 | 349178481000 | 224000 | 224000 | 224500 | 224000 | 1322 |
| 337 | 20240617 | 125600 | 348882316500 | 224500 | 224000 | 224500 | 224000 | 569 |
| 338 | 20240617 | 125500 | 348754825500 | 224000 | 224500 | 224500 | 224000 | 1529 |
| 339 | 20240617 | 125400 | 348412260000 | 224000 | 224500 | 224500 | 224000 | 1197 |
| 340 | 20240617 | 125300 | 348143995000 | 224500 | 224500 | 224500 | 224000 | 622 |
| 341 | 20240617 | 125200 | 348004617500 | 224500 | 224000 | 224500 | 224000 | 1071 |
| 342 | 20240617 | 125100 | 347764572000 | 224000 | 224500 | 224500 | 224000 | 16847 |
| 343 | 20240617 | 125000 | 343990566000 | 224000 | 224500 | 224500 | 224000 | 2712 |
| 344 | 20240617 | 124900 | 343382545500 | 224000 | 224500 | 224500 | 224000 | 2121 |
| 345 | 20240617 | 124800 | 342906801500 | 224000 | 224000 | 224500 | 224000 | 4334 |
| 346 | 20240617 | 124700 | 341935118500 | 224000 | 224500 | 224500 | 224000 | 1736 |
| 347 | 20240617 | 124600 | 341545728500 | 224500 | 224000 | 224500 | 224000 | 2850 |
| 348 | 20240617 | 124500 | 340907097000 | 224000 | 224000 | 224500 | 224000 | 2776 |
| 349 | 20240617 | 124400 | 340284210500 | 224000 | 224500 | 224500 | 224000 | 2661 |
| 350 | 20240617 | 124300 | 339687835500 | 224500 | 224000 | 224500 | 224000 | 1015 |
| 351 | 20240617 | 124200 | 339460310500 | 224000 | 224000 | 224500 | 224000 | 922 |
| 352 | 20240617 | 124100 | 339253722000 | 224000 | 224000 | 224500 | 224000 | 811 |
| 353 | 20240617 | 124000 | 339071983500 | 224000 | 224500 | 225000 | 224000 | 3371 |
| 354 | 20240617 | 123900 | 338315192000 | 225000 | 225000 | 225000 | 224500 | 1977 |
| 355 | 20240617 | 123800 | 337871289000 | 224500 | 224500 | 225000 | 224500 | 959 |
| 356 | 20240617 | 123700 | 337655920000 | 224500 | 224500 | 225000 | 224500 | 1373 |
| 357 | 20240617 | 123600 | 337347524500 | 224500 | 225000 | 225000 | 224500 | 660 |
| 358 | 20240617 | 123500 | 337199282000 | 224500 | 224500 | 225000 | 224500 | 1715 |
| 359 | 20240617 | 123400 | 336814049000 | 224500 | 225000 | 225000 | 224500 | 1180 |
| 360 | 20240617 | 123300 | 336549006000 | 224500 | 224500 | 225000 | 224500 | 635 |
| 361 | 20240617 | 123200 | 336406348000 | 225000 | 224500 | 225000 | 224500 | 1118 |
| 362 | 20240617 | 123100 | 336155257500 | 225000 | 225000 | 225000 | 224500 | 1080 |
| 363 | 20240617 | 123000 | 335912642500 | 225000 | 224500 | 225000 | 224500 | 1111 |
| 364 | 20240617 | 122900 | 335662940000 | 225000 | 224500 | 225000 | 224500 | 7674 |
| 365 | 20240617 | 122800 | 333939219000 | 225000 | 225000 | 225000 | 224500 | 1157 |
| 366 | 20240617 | 122700 | 333679179500 | 224500 | 225000 | 225000 | 224500 | 615 |
| 367 | 20240617 | 122600 | 333540975000 | 225000 | 225000 | 225000 | 224500 | 2458 |
| 368 | 20240617 | 122500 | 332988169000 | 225000 | 225000 | 225500 | 224500 | 9045 |
| 369 | 20240617 | 122400 | 330953058000 | 225000 | 225500 | 225500 | 225000 | 2202 |
| 370 | 20240617 | 122300 | 330456935500 | 225500 | 225500 | 225500 | 225000 | 6370 |
| 371 | 20240617 | 122200 | 329022518000 | 225500 | 225500 | 225500 | 225000 | 1434 |
| 372 | 20240617 | 122100 | 328699629000 | 225500 | 225500 | 225500 | 225000 | 4326 |
| 373 | 20240617 | 122000 | 327725617000 | 225500 | 225500 | 225500 | 225000 | 2082 |
| 374 | 20240617 | 121900 | 327256456000 | 225500 | 225500 | 225500 | 225000 | 605 |
| 375 | 20240617 | 121800 | 327120170500 | 225500 | 225000 | 225500 | 225000 | 421 |
| 376 | 20240617 | 121700 | 327025349000 | 225000 | 225500 | 225500 | 225000 | 608 |
| 377 | 20240617 | 121600 | 326888399000 | 225500 | 226000 | 226000 | 225000 | 5118 |
| 378 | 20240617 | 121500 | 325734226000 | 225500 | 226000 | 226000 | 225500 | 677 |
| 379 | 20240617 | 121400 | 325581382000 | 225500 | 225500 | 226000 | 225500 | 560 |
| 380 | 20240617 | 121300 | 325455003500 | 226000 | 226000 | 226000 | 225500 | 301 |
| 381 | 20240617 | 121200 | 325387009500 | 225500 | 226500 | 226500 | 225500 | 1013 |
| 382 | 20240617 | 121100 | 325158128500 | 226000 | 226500 | 226500 | 226000 | 2395 |
| 383 | 20240617 | 121000 | 324616690500 | 226500 | 226500 | 226500 | 226000 | 917 |
| 384 | 20240617 | 120900 | 324409325000 | 226000 | 226000 | 226500 | 226000 | 1143 |
| 385 | 20240617 | 120800 | 324150750000 | 226500 | 226000 | 226500 | 226000 | 927 |
| 386 | 20240617 | 120700 | 323941049500 | 226000 | 226500 | 226500 | 226000 | 2954 |
| 387 | 20240617 | 120600 | 323273271000 | 226000 | 226500 | 226500 | 226000 | 835 |
| 388 | 20240617 | 120500 | 323084217500 | 226500 | 226500 | 226500 | 226000 | 784 |
| 389 | 20240617 | 120400 | 322906701500 | 226000 | 226500 | 226500 | 226000 | 441 |
| 390 | 20240617 | 120300 | 322806887500 | 226500 | 226000 | 226500 | 225500 | 21990 |
| 391 | 20240617 | 120200 | 317834057500 | 225500 | 225500 | 226000 | 225500 | 4737 |
| 392 | 20240617 | 120100 | 316765159000 | 225500 | 226000 | 226000 | 225500 | 927 |
| 393 | 20240617 | 120000 | 316555873000 | 226000 | 225500 | 226000 | 225500 | 814 |
| 394 | 20240617 | 115900 | 316372132000 | 226000 | 225500 | 226000 | 225500 | 667 |
| 395 | 20240617 | 115800 | 316221569000 | 225500 | 226000 | 226000 | 225500 | 906 |
| 396 | 20240617 | 115700 | 316017122000 | 226000 | 226000 | 226000 | 225500 | 586 |
| 397 | 20240617 | 115600 | 315884749500 | 226000 | 226000 | 226000 | 225500 | 1352 |
| 398 | 20240617 | 115500 | 315579313000 | 226000 | 226000 | 226000 | 225500 | 1506 |
| 399 | 20240617 | 115400 | 315239078500 | 226000 | 224500 | 226000 | 224500 | 13400 |
| 400 | 20240617 | 115300 | 312221088000 | 225000 | 224500 | 225000 | 224500 | 759 |
| 401 | 20240617 | 115200 | 312050503000 | 224500 | 224500 | 225000 | 224500 | 712 |
| 402 | 20240617 | 115100 | 311890561000 | 225000 | 225000 | 225000 | 224500 | 799 |
| 403 | 20240617 | 115000 | 311710900500 | 224500 | 224500 | 225000 | 224000 | 19055 |
| 404 | 20240617 | 114900 | 307429504000 | 224500 | 224000 | 224500 | 224000 | 1107 |
| 405 | 20240617 | 114800 | 307181393500 | 224000 | 224000 | 224500 | 224000 | 5206 |
| 406 | 20240617 | 114700 | 306014682500 | 224000 | 224000 | 224500 | 224000 | 3712 |
| 407 | 20240617 | 114600 | 305181648000 | 224500 | 224000 | 224500 | 224000 | 2914 |
| 408 | 20240617 | 114500 | 304528556500 | 224500 | 224500 | 225000 | 224000 | 2707 |
| 409 | 20240617 | 114400 | 303920694000 | 225000 | 224500 | 225000 | 224500 | 1176 |
| 410 | 20240617 | 114300 | 303656510500 | 224500 | 225000 | 225000 | 224500 | 5838 |
| 411 | 20240617 | 114200 | 302345484000 | 224500 | 224500 | 225000 | 224500 | 1234 |
| 412 | 20240617 | 114100 | 302068176500 | 225000 | 225000 | 225000 | 224500 | 757 |
| 413 | 20240617 | 114000 | 301898133000 | 224500 | 225000 | 225000 | 224500 | 1249 |
| 414 | 20240617 | 113900 | 301617412500 | 224500 | 225000 | 225000 | 224500 | 988 |
| 415 | 20240617 | 113800 | 301395428500 | 225000 | 225000 | 225000 | 224500 | 1465 |
| 416 | 20240617 | 113700 | 301066002500 | 225000 | 224500 | 225000 | 224500 | 1064 |
| 417 | 20240617 | 113600 | 300826889000 | 225000 | 225000 | 225000 | 224500 | 981 |
| 418 | 20240617 | 113500 | 300606457500 | 224500 | 224500 | 225000 | 224500 | 854 |
| 419 | 20240617 | 113400 | 300414456500 | 225000 | 225500 | 225500 | 224500 | 4329 |
| 420 | 20240617 | 113300 | 299440200000 | 225500 | 225500 | 225500 | 225000 | 2201 |
| 421 | 20240617 | 113200 | 298944420000 | 225000 | 225500 | 225500 | 225000 | 792 |
| 422 | 20240617 | 113100 | 298766109000 | 225000 | 225000 | 225500 | 225000 | 1877 |
| 423 | 20240617 | 113000 | 298343507500 | 225500 | 225000 | 225500 | 225000 | 1623 |
| 424 | 20240617 | 112900 | 297977908500 | 225000 | 225000 | 225500 | 225000 | 478 |
| 425 | 20240617 | 112800 | 297870288000 | 225500 | 225000 | 225500 | 224500 | 6332 |
| 426 | 20240617 | 112700 | 296445130500 | 225000 | 225000 | 225000 | 224500 | 1060 |
| 427 | 20240617 | 112600 | 296206852000 | 225000 | 225000 | 225000 | 224500 | 973 |
| 428 | 20240617 | 112500 | 295988169000 | 225000 | 225000 | 225500 | 225000 | 6342 |
| 429 | 20240617 | 112400 | 294560855000 | 225500 | 225000 | 225500 | 225000 | 623 |
| 430 | 20240617 | 112300 | 294420470000 | 225000 | 225500 | 225500 | 225000 | 2083 |
| 431 | 20240617 | 112200 | 293951041500 | 225500 | 225500 | 225500 | 225000 | 3043 |
| 432 | 20240617 | 112100 | 293265399000 | 225500 | 225500 | 225500 | 225000 | 2507 |
| 433 | 20240617 | 112000 | 292700172000 | 225000 | 225500 | 225500 | 225000 | 1103 |
| 434 | 20240617 | 111900 | 292451620500 | 225000 | 225500 | 225500 | 225000 | 1586 |
| 435 | 20240617 | 111800 | 292094210000 | 225500 | 225000 | 225500 | 225000 | 2929 |
| 436 | 20240617 | 111700 | 291434014500 | 225500 | 225500 | 225500 | 225000 | 1344 |
| 437 | 20240617 | 111600 | 291131111000 | 225500 | 225500 | 225500 | 225000 | 953 |
| 438 | 20240617 | 111500 | 290916478500 | 225000 | 225500 | 225500 | 225000 | 713 |
| 439 | 20240617 | 111400 | 290755812000 | 225500 | 225000 | 225500 | 225000 | 1136 |
| 440 | 20240617 | 111300 | 290499859000 | 225500 | 225000 | 225500 | 225000 | 1663 |
| 441 | 20240617 | 111200 | 290125457500 | 225500 | 225000 | 225500 | 225000 | 910 |
| 442 | 20240617 | 111100 | 289920407000 | 225000 | 226000 | 226000 | 225000 | 2524 |
| 443 | 20240617 | 111000 | 289351436500 | 225500 | 225500 | 226000 | 225500 | 1370 |
| 444 | 20240617 | 110900 | 289042297000 | 225500 | 225500 | 226000 | 225500 | 6126 |
| 445 | 20240617 | 110800 | 287660234500 | 225500 | 225500 | 226000 | 225500 | 787 |
| 446 | 20240617 | 110700 | 287482592000 | 226000 | 226000 | 226000 | 225500 | 2256 |
| 447 | 20240617 | 110600 | 286973411500 | 226000 | 226000 | 226000 | 225500 | 1360 |
| 448 | 20240617 | 110500 | 286666183000 | 226000 | 226000 | 226000 | 225500 | 2860 |
| 449 | 20240617 | 110400 | 286019977000 | 225500 | 226000 | 226000 | 225500 | 2682 |
| 450 | 20240617 | 110300 | 285413874500 | 225500 | 226000 | 226000 | 225500 | 1585 |
| 451 | 20240617 | 110200 | 285055843000 | 225500 | 225500 | 226000 | 225500 | 9444 |
| 452 | 20240617 | 110100 | 282924731500 | 225000 | 225500 | 225500 | 225000 | 1336 |
| 453 | 20240617 | 110000 | 282623705000 | 225500 | 225500 | 225500 | 225000 | 1948 |
| 454 | 20240617 | 105900 | 282184665500 | 225500 | 224000 | 225500 | 224000 | 16053 |
| 455 | 20240617 | 105800 | 278575377000 | 224000 | 224000 | 224500 | 224000 | 1993 |
| 456 | 20240617 | 105700 | 278128506000 | 224000 | 224000 | 224500 | 224000 | 4164 |
| 457 | 20240617 | 105600 | 277195527000 | 224000 | 224500 | 225000 | 224000 | 4722 |
| 458 | 20240617 | 105500 | 276135916500 | 224500 | 224500 | 225000 | 224500 | 4426 |
| 459 | 20240617 | 105400 | 275142228500 | 224500 | 225000 | 225000 | 224500 | 1920 |
| 460 | 20240617 | 105300 | 274710980000 | 224500 | 224500 | 225000 | 224500 | 1207 |
| 461 | 20240617 | 105200 | 274439955500 | 224500 | 224500 | 225000 | 224500 | 1298 |
| 462 | 20240617 | 105100 | 274148506500 | 224500 | 224500 | 225000 | 224500 | 1138 |
| 463 | 20240617 | 105000 | 273892970000 | 224500 | 224500 | 225000 | 224500 | 1256 |
| 464 | 20240617 | 104900 | 273610886500 | 225000 | 225000 | 225500 | 224500 | 8489 |
| 465 | 20240617 | 104800 | 271700961000 | 225500 | 225000 | 225500 | 225000 | 3445 |
| 466 | 20240617 | 104700 | 270925651500 | 225500 | 225000 | 225500 | 225000 | 3588 |
| 467 | 20240617 | 104600 | 270117762000 | 225000 | 225000 | 225500 | 225000 | 3040 |
| 468 | 20240617 | 104500 | 269433033000 | 225000 | 225000 | 225500 | 225000 | 3619 |
| 469 | 20240617 | 104400 | 268617545500 | 225500 | 225000 | 225500 | 225000 | 1869 |
| 470 | 20240617 | 104300 | 268196786000 | 225500 | 225000 | 225500 | 225000 | 3715 |
| 471 | 20240617 | 104200 | 267360096500 | 225000 | 225500 | 225500 | 225000 | 3628 |
| 472 | 20240617 | 104100 | 266543575500 | 225000 | 225000 | 225500 | 225000 | 2173 |
| 473 | 20240617 | 104000 | 266054377000 | 225500 | 225500 | 226000 | 225000 | 8380 |
| 474 | 20240617 | 103900 | 264164408500 | 225500 | 225500 | 226000 | 225500 | 3033 |
| 475 | 20240617 | 103800 | 263480244500 | 225500 | 226000 | 226000 | 225500 | 959 |
| 476 | 20240617 | 103700 | 263263849000 | 225500 | 226000 | 226000 | 225500 | 942 |
| 477 | 20240617 | 103600 | 263051211000 | 225500 | 225500 | 226000 | 224500 | 19587 |
| 478 | 20240617 | 103500 | 258641231500 | 225000 | 225500 | 225500 | 225000 | 7620 |
| 479 | 20240617 | 103400 | 256926548500 | 225000 | 225500 | 225500 | 225000 | 4973 |
| 480 | 20240617 | 103300 | 255806805000 | 225500 | 224500 | 225500 | 224500 | 11215 |
| 481 | 20240617 | 103200 | 253284035000 | 224500 | 224500 | 225000 | 224500 | 1520 |
| 482 | 20240617 | 103100 | 252942772000 | 225000 | 224500 | 225000 | 224500 | 1586 |
| 483 | 20240617 | 103000 | 252586447000 | 225000 | 224500 | 225000 | 224500 | 2811 |
| 484 | 20240617 | 102900 | 251955260000 | 225000 | 224500 | 225000 | 224500 | 2380 |
| 485 | 20240617 | 102800 | 251420834500 | 224500 | 224500 | 225000 | 224500 | 1754 |
| 486 | 20240617 | 102700 | 251026885500 | 224500 | 224500 | 225000 | 224000 | 18870 |
| 487 | 20240617 | 102600 | 246790558000 | 224500 | 225000 | 225000 | 224500 | 11810 |
| 488 | 20240617 | 102500 | 244133790000 | 225000 | 225000 | 225500 | 225000 | 2974 |
| 489 | 20240617 | 102400 | 243464489500 | 225000 | 225000 | 225500 | 225000 | 4464 |
| 490 | 20240617 | 102300 | 242459152500 | 225000 | 225500 | 225500 | 225000 | 3224 |
| 491 | 20240617 | 102200 | 241732850000 | 225000 | 225500 | 225500 | 225000 | 5541 |
| 492 | 20240617 | 102100 | 240484650000 | 225500 | 225000 | 225500 | 225000 | 4153 |
| 493 | 20240617 | 102000 | 239548962500 | 225000 | 225500 | 225500 | 225000 | 2371 |
| 494 | 20240617 | 101900 | 239015282000 | 225000 | 225000 | 225500 | 225000 | 3266 |
| 495 | 20240617 | 101800 | 238280172000 | 225000 | 225500 | 225500 | 225000 | 1878 |
| 496 | 20240617 | 101700 | 237857491000 | 225000 | 225500 | 226000 | 225000 | 4795 |
| 497 | 20240617 | 101600 | 236776181000 | 225500 | 225500 | 226000 | 225500 | 4364 |
| 498 | 20240617 | 101500 | 235792009000 | 225500 | 226000 | 226500 | 225500 | 7615 |
| 499 | 20240617 | 101400 | 234071551000 | 226500 | 226000 | 227000 | 225500 | 29655 |
| 500 | 20240617 | 101300 | 227361209500 | 226000 | 226500 | 226500 | 226000 | 2421 |
| 501 | 20240617 | 101200 | 226813736500 | 226500 | 226000 | 226500 | 226000 | 1905 |
| 502 | 20240617 | 101100 | 226383004500 | 226000 | 226000 | 226500 | 226000 | 1398 |
| 503 | 20240617 | 101000 | 226066800000 | 226000 | 226500 | 226500 | 226000 | 1734 |
| 504 | 20240617 | 100900 | 225674836500 | 226500 | 226500 | 227000 | 226000 | 11510 |
| 505 | 20240617 | 100800 | 223067106500 | 227000 | 227000 | 227000 | 226500 | 14038 |
| 506 | 20240617 | 100700 | 219887302500 | 227000 | 227000 | 227500 | 226500 | 10834 |
| 507 | 20240617 | 100600 | 217428447000 | 227000 | 227500 | 227500 | 227000 | 1355 |
| 508 | 20240617 | 100500 | 217120506500 | 227500 | 227000 | 227500 | 226500 | 14392 |
| 509 | 20240617 | 100400 | 213852920000 | 227000 | 227000 | 227000 | 226500 | 2673 |
| 510 | 20240617 | 100300 | 213247179000 | 226500 | 227000 | 227500 | 226500 | 7468 |
| 511 | 20240617 | 100200 | 211552055000 | 227500 | 227500 | 227500 | 227000 | 9937 |
| 512 | 20240617 | 100100 | 209295599500 | 227500 | 227000 | 227500 | 227000 | 4886 |
| 513 | 20240617 | 100000 | 208185663500 | 227500 | 228000 | 228500 | 227000 | 23742 |
| 514 | 20240617 | 095900 | 202777075000 | 228000 | 228000 | 228500 | 228000 | 4108 |
| 515 | 20240617 | 095800 | 201839112500 | 228000 | 228000 | 228500 | 228000 | 2867 |
| 516 | 20240617 | 095700 | 201184897500 | 228500 | 228500 | 228500 | 228000 | 2235 |
| 517 | 20240617 | 095600 | 200675019500 | 228500 | 228500 | 228500 | 228000 | 3322 |
| 518 | 20240617 | 095500 | 199917215000 | 228000 | 228500 | 228500 | 228000 | 2912 |
| 519 | 20240617 | 095400 | 199252851000 | 228500 | 228000 | 228500 | 228000 | 7155 |
| 520 | 20240617 | 095300 | 197618730500 | 228000 | 228500 | 228500 | 228000 | 4850 |
| 521 | 20240617 | 095200 | 196512440000 | 228000 | 228000 | 228500 | 228000 | 4451 |
| 522 | 20240617 | 095100 | 195497126500 | 228500 | 228000 | 228500 | 228000 | 12174 |
| 523 | 20240617 | 095000 | 192719669000 | 228000 | 229000 | 229000 | 228000 | 17107 |
| 524 | 20240617 | 094900 | 188812673500 | 228500 | 229000 | 229000 | 228000 | 5442 |
| 525 | 20240617 | 094800 | 187568329000 | 228500 | 228000 | 229500 | 227500 | 95071 |
| 526 | 20240617 | 094700 | 165809833500 | 228000 | 226000 | 228000 | 226000 | 48910 |
| 527 | 20240617 | 094600 | 154702512000 | 226000 | 226000 | 226500 | 225500 | 13932 |
| 528 | 20240617 | 094500 | 151553981500 | 226000 | 226000 | 226500 | 226000 | 7894 |
| 529 | 20240617 | 094400 | 149768461500 | 226500 | 226500 | 226500 | 226000 | 3006 |
| 530 | 20240617 | 094300 | 149088118000 | 226000 | 226000 | 226500 | 225500 | 8641 |
| 531 | 20240617 | 094200 | 147135429000 | 225500 | 226000 | 226000 | 225500 | 4879 |
| 532 | 20240617 | 094100 | 146033394500 | 226000 | 226000 | 226500 | 225500 | 12902 |
| 533 | 20240617 | 094000 | 143117604500 | 226000 | 225500 | 226000 | 225500 | 3626 |
| 534 | 20240617 | 093900 | 142298480500 | 226000 | 225000 | 226000 | 225000 | 4672 |
| 535 | 20240617 | 093800 | 141245079000 | 225000 | 226500 | 226500 | 225000 | 13154 |
| 536 | 20240617 | 093700 | 138273838000 | 226000 | 226000 | 226500 | 225500 | 9819 |
| 537 | 20240617 | 093600 | 136054613500 | 226500 | 226000 | 226500 | 225500 | 5583 |
| 538 | 20240617 | 093500 | 134792716500 | 226000 | 225000 | 226000 | 225000 | 14047 |
| 539 | 20240617 | 093400 | 131622261000 | 225500 | 225000 | 225500 | 225000 | 4111 |
| 540 | 20240617 | 093300 | 130696711000 | 225500 | 225500 | 226000 | 225000 | 8714 |
| 541 | 20240617 | 093200 | 128731227000 | 226000 | 226000 | 226500 | 225500 | 15333 |
| 542 | 20240617 | 093100 | 125266385500 | 226500 | 226500 | 226500 | 225500 | 16629 |
| 543 | 20240617 | 093000 | 121506952000 | 226500 | 226500 | 226500 | 226000 | 9065 |
| 544 | 20240617 | 092900 | 119454468000 | 226000 | 224000 | 226500 | 224000 | 90127 |
| 545 | 20240617 | 092800 | 99143137500 | 224000 | 224500 | 224500 | 224000 | 5810 |
| 546 | 20240617 | 092700 | 97841419500 | 224000 | 224500 | 224500 | 224000 | 3665 |
| 547 | 20240617 | 092600 | 97020124500 | 224500 | 224500 | 224500 | 224000 | 3900 |
| 548 | 20240617 | 092500 | 96145752000 | 224500 | 223000 | 224500 | 223000 | 21411 |
| 549 | 20240617 | 092400 | 91352794500 | 223000 | 223000 | 223500 | 223000 | 3333 |
| 550 | 20240617 | 092300 | 90609286000 | 223000 | 224000 | 224000 | 223000 | 28796 |
| 551 | 20240617 | 092200 | 84176293500 | 223500 | 224000 | 224500 | 223500 | 8441 |
| 552 | 20240617 | 092100 | 82285797000 | 224500 | 224000 | 224500 | 224000 | 3471 |
| 553 | 20240617 | 092000 | 81508003500 | 224000 | 224000 | 224500 | 224000 | 8006 |
| 554 | 20240617 | 091900 | 79713196500 | 224000 | 224000 | 224500 | 223500 | 15887 |
| 555 | 20240617 | 091800 | 76154297500 | 224000 | 224000 | 224500 | 224000 | 7339 |
| 556 | 20240617 | 091700 | 74508435500 | 224000 | 224500 | 224500 | 223500 | 7564 |
| 557 | 20240617 | 091600 | 72812963500 | 224500 | 223500 | 224500 | 223500 | 7345 |
| 558 | 20240617 | 091500 | 71166895000 | 224000 | 223000 | 224500 | 223000 | 40729 |
| 559 | 20240617 | 091400 | 62049339500 | 223500 | 223000 | 223500 | 222500 | 8169 |
| 560 | 20240617 | 091300 | 60227707500 | 223000 | 222500 | 223000 | 222000 | 20536 |
| 561 | 20240617 | 091200 | 55656087000 | 222500 | 221000 | 222500 | 221000 | 25135 |
| 562 | 20240617 | 091100 | 50081433500 | 221000 | 221500 | 221500 | 221000 | 3917 |
| 563 | 20240617 | 091000 | 49214777000 | 221500 | 221500 | 221500 | 221000 | 2554 |
| 564 | 20240617 | 090900 | 48649666500 | 221000 | 221000 | 221500 | 221000 | 2765 |
| 565 | 20240617 | 090800 | 48038123000 | 221500 | 222000 | 222000 | 221000 | 19235 |
| 566 | 20240617 | 090700 | 43776894000 | 222000 | 221500 | 222000 | 221000 | 15083 |
| 567 | 20240617 | 090600 | 40433454000 | 221500 | 220500 | 222000 | 220500 | 27372 |
| 568 | 20240617 | 090500 | 34373758000 | 221000 | 220500 | 221000 | 220500 | 4473 |
| 569 | 20240617 | 090400 | 33386129500 | 220500 | 220500 | 221000 | 220000 | 10556 |
| 570 | 20240617 | 090300 | 31060522000 | 220500 | 219500 | 220500 | 219000 | 14112 |
| 571 | 20240617 | 090200 | 27957142000 | 220000 | 219000 | 220000 | 219000 | 16652 |
| 572 | 20240617 | 090100 | 24304638000 | 219000 | 219500 | 219500 | 219000 | 8407 |
| 573 | 20240617 | 090000 | 22461683000 | 219000 | 219000 | 220500 | 219000 | 102139 |