34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 224540 |
| 3 | 20240619 | 183000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240619 | 182900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240619 | 182800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240619 | 182700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240619 | 182600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240619 | 182500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240619 | 182400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240619 | 182300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240619 | 182200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240619 | 182100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240619 | 182000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240619 | 181900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240619 | 181800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240619 | 181700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240619 | 181600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240619 | 181500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240619 | 181400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240619 | 181300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240619 | 181200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240619 | 181100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240619 | 181000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240619 | 180900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240619 | 180800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240619 | 180700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240619 | 180600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240619 | 180500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240619 | 180400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240619 | 180300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240619 | 180200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240619 | 180100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 224540 |
| 33 | 20240619 | 180000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240619 | 175900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240619 | 175800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240619 | 175700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240619 | 175600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240619 | 175500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240619 | 175400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240619 | 175300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240619 | 175200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240619 | 175100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240619 | 175000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240619 | 174900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240619 | 174800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240619 | 174700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240619 | 174600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240619 | 174500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240619 | 174400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240619 | 174300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240619 | 174200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240619 | 174100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240619 | 174000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240619 | 173900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240619 | 173800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240619 | 173700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240619 | 173600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240619 | 173500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240619 | 173400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240619 | 173300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240619 | 173200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240619 | 173100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 224540 |
| 63 | 20240619 | 173000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240619 | 172900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240619 | 172800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240619 | 172700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240619 | 172600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240619 | 172500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240619 | 172400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240619 | 172300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240619 | 172200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240619 | 172100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240619 | 172000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240619 | 171900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240619 | 171800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240619 | 171700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240619 | 171600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240619 | 171500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240619 | 171400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240619 | 171300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240619 | 171200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240619 | 171100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240619 | 171000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240619 | 170900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240619 | 170800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240619 | 170700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240619 | 170600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240619 | 170500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240619 | 170400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240619 | 170300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240619 | 170200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240619 | 170100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 224540 |
| 93 | 20240619 | 170000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240619 | 165900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240619 | 165800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240619 | 165700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240619 | 165600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240619 | 165500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240619 | 165400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240619 | 165300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240619 | 165200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240619 | 165100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240619 | 165000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240619 | 164900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240619 | 164800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240619 | 164700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240619 | 164600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240619 | 164500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240619 | 164400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240619 | 164300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240619 | 164200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240619 | 164100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240619 | 164000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240619 | 163900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240619 | 163800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240619 | 163700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240619 | 163600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240619 | 163500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240619 | 163400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240619 | 163300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240619 | 163200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240619 | 163100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 224540 |
| 123 | 20240619 | 163000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240619 | 162900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240619 | 162800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240619 | 162700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240619 | 162600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240619 | 162500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240619 | 162400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240619 | 162300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240619 | 162200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240619 | 162100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240619 | 162000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240619 | 161900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240619 | 161800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240619 | 161700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240619 | 161600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240619 | 161500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240619 | 161400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240619 | 161300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240619 | 161200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240619 | 161100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240619 | 161000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240619 | 160900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240619 | 160800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240619 | 160700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240619 | 160600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240619 | 160500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240619 | 160400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240619 | 160300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240619 | 160200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240619 | 160100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 224540 |
| 153 | 20240619 | 160000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240619 | 155900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240619 | 155800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240619 | 155700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240619 | 155600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240619 | 155500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240619 | 155400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240619 | 155300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240619 | 155200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240619 | 155100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240619 | 155000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240619 | 154900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240619 | 154800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240619 | 154700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240619 | 154600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240619 | 154500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240619 | 154400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240619 | 154300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240619 | 154200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240619 | 154100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240619 | 154000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240619 | 153900 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240619 | 153800 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240619 | 153700 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240619 | 153600 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240619 | 153500 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240619 | 153400 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240619 | 153300 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240619 | 153200 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240619 | 153100 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 224540 |
| 183 | 20240619 | 153000 | 875222454000 | 233500 | 233500 | 233500 | 233500 | 224540 |
| 184 | 20240619 | 152900 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20240619 | 152800 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20240619 | 152700 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20240619 | 152600 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20240619 | 152500 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20240619 | 152400 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20240619 | 152300 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20240619 | 152200 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20240619 | 152100 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 193 | 20240619 | 152000 | 822792364000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20240619 | 151900 | 822792364000 | 234500 | 234000 | 235000 | 234000 | 23492 |
| 195 | 20240619 | 151800 | 817286247500 | 234500 | 234000 | 234500 | 234000 | 10154 |
| 196 | 20240619 | 151700 | 814908190000 | 234000 | 234000 | 234500 | 234000 | 3836 |
| 197 | 20240619 | 151600 | 814010012000 | 234000 | 234500 | 234500 | 234000 | 5241 |
| 198 | 20240619 | 151500 | 812782480500 | 234000 | 234000 | 235000 | 234000 | 27741 |
| 199 | 20240619 | 151400 | 806279552500 | 234000 | 234000 | 234500 | 234000 | 5610 |
| 200 | 20240619 | 151300 | 804965416000 | 234000 | 234000 | 234500 | 234000 | 4517 |
| 201 | 20240619 | 151200 | 803907892000 | 234000 | 234000 | 234500 | 234000 | 6022 |
| 202 | 20240619 | 151100 | 802498259500 | 234000 | 234500 | 235000 | 234000 | 39102 |
| 203 | 20240619 | 151000 | 793333169000 | 234500 | 234500 | 235000 | 234500 | 6859 |
| 204 | 20240619 | 150900 | 791723508000 | 234500 | 234500 | 235000 | 234500 | 9473 |
| 205 | 20240619 | 150800 | 789499525500 | 234500 | 235000 | 235000 | 234500 | 5950 |
| 206 | 20240619 | 150700 | 788102743500 | 235000 | 235000 | 235000 | 234500 | 4928 |
| 207 | 20240619 | 150600 | 786945638500 | 235000 | 235000 | 235000 | 234500 | 4344 |
| 208 | 20240619 | 150500 | 785925905000 | 234500 | 234500 | 235000 | 234500 | 3938 |
| 209 | 20240619 | 150400 | 785001377500 | 235000 | 234000 | 235000 | 234000 | 20133 |
| 210 | 20240619 | 150300 | 780280739000 | 234000 | 234000 | 234500 | 234000 | 3636 |
| 211 | 20240619 | 150200 | 779429313000 | 234000 | 234500 | 234500 | 234000 | 3324 |
| 212 | 20240619 | 150100 | 778651001500 | 234000 | 233000 | 234500 | 233000 | 39848 |
| 213 | 20240619 | 150000 | 769339948500 | 233500 | 233000 | 233500 | 233000 | 4307 |
| 214 | 20240619 | 145900 | 768336049500 | 233000 | 233000 | 233500 | 233000 | 6469 |
| 215 | 20240619 | 145800 | 766828162500 | 233000 | 233000 | 233500 | 233000 | 5790 |
| 216 | 20240619 | 145700 | 765478914000 | 233000 | 233000 | 233500 | 233000 | 6842 |
| 217 | 20240619 | 145600 | 763884292500 | 233000 | 233500 | 233500 | 233000 | 4218 |
| 218 | 20240619 | 145500 | 762901332500 | 233000 | 233000 | 233500 | 233000 | 10520 |
| 219 | 20240619 | 145400 | 760449250000 | 233000 | 233000 | 233500 | 233000 | 10437 |
| 220 | 20240619 | 145300 | 758017217000 | 233000 | 233500 | 233500 | 233000 | 10083 |
| 221 | 20240619 | 145200 | 755667564000 | 233000 | 233000 | 233500 | 233000 | 3869 |
| 222 | 20240619 | 145100 | 754765924500 | 233000 | 233000 | 233500 | 233000 | 3057 |
| 223 | 20240619 | 145000 | 754053471500 | 233000 | 233000 | 233500 | 233000 | 3365 |
| 224 | 20240619 | 144900 | 753269282500 | 233000 | 233000 | 233500 | 233000 | 3265 |
| 225 | 20240619 | 144800 | 752507865000 | 233000 | 233000 | 233500 | 233000 | 2859 |
| 226 | 20240619 | 144700 | 751841159500 | 233000 | 234000 | 234000 | 233000 | 6961 |
| 227 | 20240619 | 144600 | 750215750500 | 233500 | 233000 | 234000 | 232500 | 46713 |
| 228 | 20240619 | 144500 | 739318496500 | 233000 | 232500 | 233000 | 232500 | 5999 |
| 229 | 20240619 | 144400 | 737923435000 | 232500 | 232500 | 233000 | 232500 | 4732 |
| 230 | 20240619 | 144300 | 736823033000 | 232500 | 233000 | 233500 | 232500 | 22034 |
| 231 | 20240619 | 144200 | 731689419000 | 233000 | 233500 | 233500 | 233000 | 2808 |
| 232 | 20240619 | 144100 | 731034874500 | 233000 | 233500 | 234000 | 233000 | 7753 |
| 233 | 20240619 | 144000 | 729226428500 | 233500 | 233000 | 234000 | 233000 | 17930 |
| 234 | 20240619 | 143900 | 725039901500 | 233500 | 234000 | 234000 | 233000 | 10947 |
| 235 | 20240619 | 143800 | 722484487000 | 233500 | 233500 | 234000 | 233500 | 20044 |
| 236 | 20240619 | 143700 | 717804059500 | 233500 | 233500 | 234000 | 233500 | 4278 |
| 237 | 20240619 | 143600 | 716804844000 | 233500 | 233500 | 234000 | 233500 | 3873 |
| 238 | 20240619 | 143500 | 715900059500 | 233500 | 233500 | 234000 | 233500 | 2845 |
| 239 | 20240619 | 143400 | 715235370000 | 233500 | 234000 | 234000 | 233500 | 3357 |
| 240 | 20240619 | 143300 | 714450978000 | 233500 | 234000 | 234000 | 233500 | 3145 |
| 241 | 20240619 | 143200 | 713716253500 | 233500 | 233500 | 234000 | 233500 | 4555 |
| 242 | 20240619 | 143100 | 712651931500 | 233500 | 233500 | 234000 | 233500 | 3325 |
| 243 | 20240619 | 143000 | 711875364500 | 233500 | 233500 | 234000 | 233500 | 5763 |
| 244 | 20240619 | 142900 | 710528841000 | 233500 | 233500 | 234500 | 233500 | 11018 |
| 245 | 20240619 | 142800 | 707951347500 | 233500 | 233500 | 234000 | 233500 | 4516 |
| 246 | 20240619 | 142700 | 706895303500 | 234000 | 233500 | 234000 | 233500 | 6984 |
| 247 | 20240619 | 142600 | 705261836000 | 233500 | 233500 | 234000 | 233500 | 5463 |
| 248 | 20240619 | 142500 | 703984306000 | 233500 | 233000 | 234000 | 233000 | 15406 |
| 249 | 20240619 | 142400 | 700386800500 | 233000 | 233000 | 233500 | 233000 | 4111 |
| 250 | 20240619 | 142300 | 699428395500 | 233000 | 233500 | 233500 | 233000 | 2937 |
| 251 | 20240619 | 142200 | 698743884000 | 233000 | 233000 | 233500 | 233000 | 5803 |
| 252 | 20240619 | 142100 | 697390537000 | 233000 | 233000 | 233500 | 233000 | 2918 |
| 253 | 20240619 | 142000 | 696710138500 | 233000 | 233000 | 233500 | 233000 | 4674 |
| 254 | 20240619 | 141900 | 695619865000 | 233000 | 233500 | 233500 | 233000 | 3791 |
| 255 | 20240619 | 141800 | 694735770000 | 233000 | 233000 | 233500 | 233000 | 2729 |
| 256 | 20240619 | 141700 | 694099176500 | 233500 | 233500 | 233500 | 233000 | 9914 |
| 257 | 20240619 | 141600 | 691785139500 | 233500 | 233000 | 233500 | 233000 | 4715 |
| 258 | 20240619 | 141500 | 690685005500 | 233500 | 233000 | 233500 | 233000 | 3426 |
| 259 | 20240619 | 141400 | 689886427500 | 233000 | 232000 | 233500 | 232000 | 32835 |
| 260 | 20240619 | 141300 | 682245672000 | 232000 | 232000 | 232500 | 232000 | 3039 |
| 261 | 20240619 | 141200 | 681540301000 | 232000 | 232500 | 232500 | 232000 | 3494 |
| 262 | 20240619 | 141100 | 680729388500 | 232000 | 232000 | 232500 | 232000 | 4004 |
| 263 | 20240619 | 141000 | 679800352500 | 232500 | 232000 | 232500 | 232000 | 3723 |
| 264 | 20240619 | 140900 | 678936448000 | 232000 | 232000 | 232500 | 232000 | 6891 |
| 265 | 20240619 | 140800 | 677336984000 | 232000 | 232000 | 232500 | 232000 | 3129 |
| 266 | 20240619 | 140700 | 676610896000 | 232000 | 232500 | 232500 | 232000 | 3221 |
| 267 | 20240619 | 140600 | 675863302000 | 232000 | 232000 | 232500 | 232000 | 4298 |
| 268 | 20240619 | 140500 | 674866067500 | 232000 | 232000 | 232500 | 232000 | 4746 |
| 269 | 20240619 | 140400 | 673764919000 | 232000 | 232000 | 232500 | 232000 | 5300 |
| 270 | 20240619 | 140300 | 672535178000 | 232000 | 232500 | 232500 | 232000 | 3359 |
| 271 | 20240619 | 140200 | 671755772500 | 232500 | 232000 | 232500 | 232000 | 2886 |
| 272 | 20240619 | 140100 | 671086050500 | 232000 | 232000 | 232500 | 232000 | 3581 |
| 273 | 20240619 | 140000 | 670255043000 | 232000 | 232000 | 232500 | 232000 | 2500 |
| 274 | 20240619 | 135900 | 669674903500 | 232500 | 232000 | 232500 | 232000 | 2620 |
| 275 | 20240619 | 135800 | 669066783000 | 232000 | 231500 | 232500 | 231500 | 11263 |
| 276 | 20240619 | 135700 | 666454533500 | 231500 | 231500 | 232000 | 231500 | 3547 |
| 277 | 20240619 | 135600 | 665633192500 | 231500 | 232000 | 232000 | 231500 | 11998 |
| 278 | 20240619 | 135500 | 662853806500 | 231500 | 232000 | 232500 | 231500 | 20927 |
| 279 | 20240619 | 135400 | 657999996500 | 232000 | 232000 | 232500 | 232000 | 9697 |
| 280 | 20240619 | 135300 | 655750049000 | 232000 | 232500 | 233000 | 232000 | 16599 |
| 281 | 20240619 | 135200 | 651892239500 | 232500 | 232500 | 233000 | 232500 | 7172 |
| 282 | 20240619 | 135100 | 650224375000 | 232500 | 232500 | 233000 | 232500 | 4683 |
| 283 | 20240619 | 135000 | 649135252000 | 232500 | 233500 | 233500 | 232500 | 6268 |
| 284 | 20240619 | 134900 | 647675875500 | 233000 | 233000 | 233500 | 233000 | 9460 |
| 285 | 20240619 | 134800 | 645471618500 | 233500 | 233000 | 233500 | 233000 | 3126 |
| 286 | 20240619 | 134700 | 644743095500 | 233000 | 233500 | 233500 | 233000 | 2798 |
| 287 | 20240619 | 134600 | 644091052500 | 233000 | 233500 | 233500 | 233000 | 2805 |
| 288 | 20240619 | 134500 | 643437362000 | 233000 | 234000 | 234000 | 233000 | 23091 |
| 289 | 20240619 | 134400 | 638047846000 | 234000 | 233500 | 234000 | 233500 | 4162 |
| 290 | 20240619 | 134300 | 637075265000 | 234000 | 233500 | 234000 | 233500 | 3217 |
| 291 | 20240619 | 134200 | 636323958500 | 234000 | 233500 | 234000 | 233500 | 2938 |
| 292 | 20240619 | 134100 | 635637672000 | 233500 | 233500 | 234000 | 233500 | 3605 |
| 293 | 20240619 | 134000 | 634795360500 | 234000 | 233500 | 234000 | 233500 | 2963 |
| 294 | 20240619 | 133900 | 634102849000 | 233500 | 234000 | 234000 | 233500 | 2263 |
| 295 | 20240619 | 133800 | 633574242000 | 234000 | 233000 | 234000 | 233000 | 18936 |
| 296 | 20240619 | 133700 | 629154544000 | 233000 | 233500 | 233500 | 233000 | 4356 |
| 297 | 20240619 | 133600 | 628139521000 | 233000 | 233000 | 233500 | 233000 | 8448 |
| 298 | 20240619 | 133500 | 626171054000 | 233500 | 233000 | 233500 | 233000 | 2826 |
| 299 | 20240619 | 133400 | 625512357500 | 233000 | 233500 | 233500 | 233000 | 2601 |
| 300 | 20240619 | 133300 | 624906204500 | 233000 | 233000 | 233500 | 233000 | 2278 |
| 301 | 20240619 | 133200 | 624375236000 | 233000 | 233000 | 234000 | 233000 | 12617 |
| 302 | 20240619 | 133100 | 621430702000 | 233500 | 233500 | 233500 | 233000 | 4554 |
| 303 | 20240619 | 133000 | 620369355500 | 233000 | 233500 | 234000 | 233000 | 7180 |
| 304 | 20240619 | 132900 | 618692814500 | 233500 | 233500 | 234000 | 233500 | 5468 |
| 305 | 20240619 | 132800 | 617415910000 | 233500 | 234500 | 234500 | 233500 | 7794 |
| 306 | 20240619 | 132700 | 615592056500 | 234500 | 234000 | 234500 | 234000 | 3535 |
| 307 | 20240619 | 132600 | 614764765000 | 234500 | 234000 | 234500 | 234000 | 3160 |
| 308 | 20240619 | 132500 | 614025158000 | 234000 | 234000 | 234500 | 234000 | 4134 |
| 309 | 20240619 | 132400 | 613057634000 | 234000 | 234000 | 234500 | 234000 | 3630 |
| 310 | 20240619 | 132300 | 612208088500 | 234000 | 234000 | 234500 | 234000 | 3335 |
| 311 | 20240619 | 132200 | 611427495500 | 234000 | 234500 | 234500 | 234000 | 3518 |
| 312 | 20240619 | 132100 | 610604234000 | 234000 | 234500 | 234500 | 234000 | 2718 |
| 313 | 20240619 | 132000 | 609968120500 | 234000 | 234000 | 234500 | 234000 | 3189 |
| 314 | 20240619 | 131900 | 609221754000 | 234000 | 234000 | 234500 | 234000 | 4830 |
| 315 | 20240619 | 131800 | 608091388000 | 234000 | 234000 | 234500 | 234000 | 3179 |
| 316 | 20240619 | 131700 | 607346689500 | 234000 | 234000 | 234500 | 234000 | 1891 |
| 317 | 20240619 | 131600 | 606903943000 | 234500 | 234000 | 234500 | 234000 | 1683 |
| 318 | 20240619 | 131500 | 606509910000 | 234000 | 234000 | 234500 | 234000 | 4096 |
| 319 | 20240619 | 131400 | 605550214500 | 234000 | 233500 | 234500 | 233500 | 8652 |
| 320 | 20240619 | 131300 | 603526582000 | 233500 | 233000 | 234000 | 233000 | 28353 |
| 321 | 20240619 | 131200 | 596913821500 | 233000 | 233000 | 233500 | 232500 | 21907 |
| 322 | 20240619 | 131100 | 591809081000 | 233000 | 233500 | 234000 | 233000 | 13731 |
| 323 | 20240619 | 131000 | 588604245500 | 234000 | 233500 | 234000 | 233500 | 4590 |
| 324 | 20240619 | 130900 | 587531591500 | 233500 | 233500 | 234000 | 233500 | 3244 |
| 325 | 20240619 | 130800 | 586773851000 | 233500 | 233500 | 234000 | 233500 | 5968 |
| 326 | 20240619 | 130700 | 585379509000 | 234000 | 234000 | 234000 | 233500 | 3778 |
| 327 | 20240619 | 130600 | 584496323000 | 233500 | 233500 | 234000 | 233500 | 2756 |
| 328 | 20240619 | 130500 | 583852386000 | 233500 | 233500 | 234000 | 233500 | 8187 |
| 329 | 20240619 | 130400 | 581938620500 | 233500 | 233500 | 234000 | 233500 | 4133 |
| 330 | 20240619 | 130300 | 580973462500 | 233500 | 233500 | 234000 | 233500 | 3192 |
| 331 | 20240619 | 130200 | 580227949000 | 233500 | 233500 | 234000 | 233500 | 16120 |
| 332 | 20240619 | 130100 | 576462294000 | 233500 | 234500 | 234500 | 233500 | 10349 |
| 333 | 20240619 | 130000 | 574040672000 | 234000 | 234500 | 235000 | 234000 | 18848 |
| 334 | 20240619 | 125900 | 569623537000 | 234500 | 234500 | 235000 | 234500 | 3343 |
| 335 | 20240619 | 125800 | 568839247500 | 234500 | 235000 | 235000 | 234500 | 2387 |
| 336 | 20240619 | 125700 | 568279304000 | 235000 | 234500 | 235000 | 234500 | 2984 |
| 337 | 20240619 | 125600 | 567578869000 | 235000 | 235500 | 235500 | 234500 | 3824 |
| 338 | 20240619 | 125500 | 566680202000 | 235000 | 234500 | 235500 | 234500 | 9709 |
| 339 | 20240619 | 125400 | 564399183000 | 234500 | 234500 | 235000 | 234500 | 2658 |
| 340 | 20240619 | 125300 | 563775573500 | 234500 | 235000 | 235000 | 234500 | 3666 |
| 341 | 20240619 | 125200 | 562915017500 | 235000 | 234500 | 235000 | 234500 | 2758 |
| 342 | 20240619 | 125100 | 562267553500 | 234500 | 234500 | 235000 | 234500 | 1698 |
| 343 | 20240619 | 125000 | 561869028000 | 234500 | 235000 | 235500 | 234000 | 20186 |
| 344 | 20240619 | 124900 | 557130977500 | 235000 | 234500 | 235000 | 234500 | 5448 |
| 345 | 20240619 | 124800 | 555851367000 | 234500 | 234000 | 235000 | 234000 | 12554 |
| 346 | 20240619 | 124700 | 552907563500 | 234500 | 234000 | 234500 | 233500 | 5018 |
| 347 | 20240619 | 124600 | 551732715000 | 234000 | 234000 | 234500 | 233500 | 5683 |
| 348 | 20240619 | 124500 | 550402806500 | 234000 | 234000 | 234500 | 234000 | 11631 |
| 349 | 20240619 | 124400 | 547680439500 | 234000 | 234000 | 234500 | 234000 | 16841 |
| 350 | 20240619 | 124300 | 543739477500 | 234000 | 235000 | 235500 | 234000 | 57594 |
| 351 | 20240619 | 124200 | 530218271000 | 235500 | 235000 | 235500 | 235000 | 2544 |
| 352 | 20240619 | 124100 | 529620305500 | 235000 | 235500 | 235500 | 235000 | 3211 |
| 353 | 20240619 | 124000 | 528865497000 | 235000 | 235000 | 235500 | 235000 | 2916 |
| 354 | 20240619 | 123900 | 528180077500 | 235500 | 235000 | 235500 | 235000 | 2414 |
| 355 | 20240619 | 123800 | 527612669000 | 235000 | 235500 | 236000 | 235000 | 4626 |
| 356 | 20240619 | 123700 | 526524280000 | 235500 | 235500 | 236000 | 235000 | 14111 |
| 357 | 20240619 | 123600 | 523201500500 | 235500 | 235500 | 236000 | 235500 | 2980 |
| 358 | 20240619 | 123500 | 522499363000 | 236000 | 235500 | 236000 | 235500 | 6496 |
| 359 | 20240619 | 123400 | 520969366000 | 235500 | 235500 | 236000 | 235500 | 2567 |
| 360 | 20240619 | 123300 | 520364679500 | 235500 | 235500 | 236000 | 235500 | 6236 |
| 361 | 20240619 | 123200 | 518895480500 | 235500 | 235500 | 236000 | 235500 | 7094 |
| 362 | 20240619 | 123100 | 517224654000 | 236000 | 235500 | 236000 | 235500 | 2864 |
| 363 | 20240619 | 123000 | 516550047000 | 235500 | 236000 | 236000 | 235500 | 8381 |
| 364 | 20240619 | 122900 | 514573358500 | 236000 | 236000 | 236500 | 236000 | 2003 |
| 365 | 20240619 | 122800 | 514100526000 | 236000 | 236500 | 237000 | 236000 | 8836 |
| 366 | 20240619 | 122700 | 512013202500 | 236500 | 236500 | 237000 | 236000 | 9689 |
| 367 | 20240619 | 122600 | 509721778500 | 237000 | 236500 | 237000 | 236000 | 8771 |
| 368 | 20240619 | 122500 | 507646184000 | 236500 | 236000 | 236500 | 236000 | 2859 |
| 369 | 20240619 | 122400 | 506970933500 | 236500 | 236000 | 236500 | 236000 | 3994 |
| 370 | 20240619 | 122300 | 506027311000 | 236000 | 236000 | 236500 | 236000 | 2962 |
| 371 | 20240619 | 122200 | 505328194000 | 236000 | 236000 | 236500 | 236000 | 1833 |
| 372 | 20240619 | 122100 | 504895416500 | 236000 | 236500 | 237000 | 236000 | 4340 |
| 373 | 20240619 | 122000 | 503869320500 | 236500 | 236500 | 237000 | 236500 | 5330 |
| 374 | 20240619 | 121900 | 502608658000 | 236500 | 236500 | 237000 | 236500 | 6001 |
| 375 | 20240619 | 121800 | 501189334000 | 236500 | 236500 | 237000 | 236500 | 4640 |
| 376 | 20240619 | 121700 | 500091897000 | 236500 | 236500 | 237000 | 236500 | 6269 |
| 377 | 20240619 | 121600 | 498609217500 | 236500 | 236500 | 237000 | 236500 | 7165 |
| 378 | 20240619 | 121500 | 496914595500 | 236500 | 236500 | 237000 | 236500 | 4991 |
| 379 | 20240619 | 121400 | 495734042000 | 237000 | 237000 | 237500 | 236500 | 13907 |
| 380 | 20240619 | 121300 | 492438635000 | 237000 | 237000 | 237500 | 237000 | 2765 |
| 381 | 20240619 | 121200 | 491783070000 | 237000 | 237000 | 237500 | 237000 | 4008 |
| 382 | 20240619 | 121100 | 490833065000 | 237000 | 237000 | 237500 | 237000 | 5876 |
| 383 | 20240619 | 121000 | 489440296000 | 237000 | 237000 | 237500 | 237000 | 2068 |
| 384 | 20240619 | 120900 | 488949985500 | 237000 | 237500 | 238000 | 237000 | 9562 |
| 385 | 20240619 | 120800 | 486679223000 | 237500 | 237500 | 238000 | 237500 | 1368 |
| 386 | 20240619 | 120700 | 486354194500 | 237500 | 237000 | 238000 | 237000 | 8216 |
| 387 | 20240619 | 120600 | 484403739500 | 237000 | 237000 | 237500 | 237000 | 5292 |
| 388 | 20240619 | 120500 | 483147768500 | 237000 | 238000 | 238000 | 237000 | 14080 |
| 389 | 20240619 | 120400 | 479804185500 | 237500 | 237500 | 238000 | 237500 | 2637 |
| 390 | 20240619 | 120300 | 479177708500 | 237500 | 237500 | 238000 | 237500 | 3012 |
| 391 | 20240619 | 120200 | 478462190000 | 238000 | 237500 | 238000 | 237500 | 2502 |
| 392 | 20240619 | 120100 | 477867764000 | 237500 | 237500 | 238000 | 237500 | 2472 |
| 393 | 20240619 | 120000 | 477280561000 | 237500 | 238000 | 238500 | 237500 | 16563 |
| 394 | 20240619 | 115900 | 473338709000 | 238000 | 238000 | 238500 | 238000 | 3197 |
| 395 | 20240619 | 115800 | 472577385500 | 238000 | 238500 | 239000 | 238000 | 10888 |
| 396 | 20240619 | 115700 | 469982720000 | 238500 | 238500 | 239000 | 238500 | 7480 |
| 397 | 20240619 | 115600 | 468198222000 | 238500 | 238500 | 239000 | 238500 | 3379 |
| 398 | 20240619 | 115500 | 467391985000 | 239000 | 238500 | 239000 | 238500 | 2419 |
| 399 | 20240619 | 115400 | 466814859000 | 238500 | 239000 | 239000 | 238500 | 3204 |
| 400 | 20240619 | 115300 | 466050367000 | 238500 | 238500 | 239000 | 238500 | 1484 |
| 401 | 20240619 | 115200 | 465696259000 | 238500 | 238500 | 239000 | 238500 | 1790 |
| 402 | 20240619 | 115100 | 465269036000 | 239000 | 239500 | 239500 | 238500 | 2819 |
| 403 | 20240619 | 115000 | 464595446000 | 239500 | 239000 | 239500 | 239000 | 1345 |
| 404 | 20240619 | 114900 | 464273868000 | 239000 | 239000 | 239500 | 239000 | 3944 |
| 405 | 20240619 | 114800 | 463330877500 | 239000 | 239000 | 239500 | 239000 | 4367 |
| 406 | 20240619 | 114700 | 462287062000 | 239000 | 239000 | 239500 | 239000 | 1978 |
| 407 | 20240619 | 114600 | 461814078000 | 239000 | 239000 | 239500 | 239000 | 2443 |
| 408 | 20240619 | 114500 | 461229771000 | 239000 | 239000 | 239500 | 239000 | 1675 |
| 409 | 20240619 | 114400 | 460829285500 | 239500 | 239000 | 239500 | 239000 | 3062 |
| 410 | 20240619 | 114300 | 460097313000 | 239000 | 239000 | 239500 | 239000 | 7794 |
| 411 | 20240619 | 114200 | 458234124500 | 239500 | 239000 | 239500 | 239000 | 2939 |
| 412 | 20240619 | 114100 | 457531633000 | 239000 | 239500 | 239500 | 239000 | 7232 |
| 413 | 20240619 | 114000 | 455802614500 | 239000 | 239000 | 239500 | 239000 | 3558 |
| 414 | 20240619 | 113900 | 454952005000 | 239000 | 239000 | 239500 | 239000 | 3262 |
| 415 | 20240619 | 113800 | 454172254500 | 239000 | 239000 | 239500 | 239000 | 9023 |
| 416 | 20240619 | 113700 | 452014630000 | 239500 | 239500 | 240000 | 239000 | 6327 |
| 417 | 20240619 | 113600 | 450499867500 | 239500 | 239500 | 240000 | 239500 | 2450 |
| 418 | 20240619 | 113500 | 449912852000 | 239500 | 240000 | 240000 | 239500 | 5011 |
| 419 | 20240619 | 113400 | 448712042000 | 239500 | 240000 | 240500 | 239500 | 17601 |
| 420 | 20240619 | 113300 | 444488624500 | 240000 | 240000 | 240500 | 240000 | 1871 |
| 421 | 20240619 | 113200 | 444039330000 | 240000 | 240000 | 240500 | 240000 | 5722 |
| 422 | 20240619 | 113100 | 442665585500 | 240000 | 240000 | 240500 | 240000 | 1213 |
| 423 | 20240619 | 113000 | 442374366500 | 240000 | 240000 | 240500 | 240000 | 2465 |
| 424 | 20240619 | 112900 | 441782290000 | 240000 | 241000 | 241000 | 240000 | 17537 |
| 425 | 20240619 | 112800 | 437565055500 | 240500 | 240500 | 241000 | 240500 | 3521 |
| 426 | 20240619 | 112700 | 436717363500 | 240500 | 241000 | 241000 | 240500 | 1563 |
| 427 | 20240619 | 112600 | 436341190000 | 240500 | 240500 | 241000 | 240500 | 1137 |
| 428 | 20240619 | 112500 | 436067621000 | 240500 | 241000 | 241000 | 240500 | 1752 |
| 429 | 20240619 | 112400 | 435646102500 | 240500 | 240500 | 241000 | 240500 | 1392 |
| 430 | 20240619 | 112300 | 435311222000 | 240500 | 240500 | 241000 | 240500 | 1345 |
| 431 | 20240619 | 112200 | 434987636000 | 240500 | 240500 | 241000 | 240500 | 1159 |
| 432 | 20240619 | 112100 | 434708727500 | 240500 | 240500 | 241000 | 240500 | 2728 |
| 433 | 20240619 | 112000 | 434052534000 | 240500 | 241000 | 241500 | 240500 | 5033 |
| 434 | 20240619 | 111900 | 432839630500 | 241000 | 241000 | 241500 | 241000 | 1221 |
| 435 | 20240619 | 111800 | 432545167500 | 241000 | 241000 | 241500 | 241000 | 1470 |
| 436 | 20240619 | 111700 | 432190585500 | 241000 | 241000 | 241500 | 241000 | 2581 |
| 437 | 20240619 | 111600 | 431568491000 | 241000 | 241500 | 241500 | 241000 | 1253 |
| 438 | 20240619 | 111500 | 431266355000 | 241000 | 241500 | 241500 | 241000 | 936 |
| 439 | 20240619 | 111400 | 431040650000 | 241000 | 241000 | 241500 | 241000 | 2080 |
| 440 | 20240619 | 111300 | 430538806000 | 241000 | 241500 | 241500 | 241000 | 1371 |
| 441 | 20240619 | 111200 | 430208266000 | 241000 | 241000 | 241500 | 241000 | 1755 |
| 442 | 20240619 | 111100 | 429785183000 | 241500 | 241000 | 241500 | 241000 | 1460 |
| 443 | 20240619 | 111000 | 429433201000 | 241000 | 241000 | 241500 | 240500 | 2161 |
| 444 | 20240619 | 110900 | 428912399500 | 241000 | 241000 | 241500 | 240500 | 7249 |
| 445 | 20240619 | 110800 | 427165393500 | 240500 | 240500 | 241000 | 240500 | 1284 |
| 446 | 20240619 | 110700 | 426856384500 | 241000 | 241000 | 241000 | 240500 | 1728 |
| 447 | 20240619 | 110600 | 426440205000 | 241000 | 241000 | 241500 | 240500 | 7872 |
| 448 | 20240619 | 110500 | 424543408000 | 241000 | 241000 | 241500 | 241000 | 2132 |
| 449 | 20240619 | 110400 | 424029077500 | 241000 | 241000 | 241500 | 241000 | 2557 |
| 450 | 20240619 | 110300 | 423412074000 | 241500 | 240500 | 241500 | 240500 | 9411 |
| 451 | 20240619 | 110200 | 421144378500 | 241000 | 240500 | 241000 | 240500 | 2092 |
| 452 | 20240619 | 110100 | 420641089500 | 240500 | 240500 | 241000 | 240500 | 1440 |
| 453 | 20240619 | 110000 | 420294541500 | 240500 | 240500 | 241000 | 240500 | 2518 |
| 454 | 20240619 | 105900 | 419688373000 | 240500 | 240500 | 241000 | 240500 | 3380 |
| 455 | 20240619 | 105800 | 418874662000 | 240500 | 240500 | 241000 | 240500 | 2531 |
| 456 | 20240619 | 105700 | 418265753000 | 240500 | 240000 | 241000 | 240000 | 14056 |
| 457 | 20240619 | 105600 | 414885492500 | 240000 | 241000 | 241000 | 240000 | 12515 |
| 458 | 20240619 | 105500 | 411877062000 | 240500 | 240500 | 241000 | 240500 | 7303 |
| 459 | 20240619 | 105400 | 410120020500 | 240500 | 240500 | 241000 | 240500 | 4840 |
| 460 | 20240619 | 105300 | 408954691500 | 240500 | 240500 | 241000 | 240500 | 6793 |
| 461 | 20240619 | 105200 | 407320357500 | 240500 | 240500 | 241000 | 240500 | 3711 |
| 462 | 20240619 | 105100 | 406427476000 | 240500 | 241000 | 241500 | 240500 | 13506 |
| 463 | 20240619 | 105000 | 403173862000 | 241000 | 241000 | 241500 | 241000 | 4092 |
| 464 | 20240619 | 104900 | 402187430000 | 241000 | 241000 | 241500 | 241000 | 3862 |
| 465 | 20240619 | 104800 | 401256366500 | 241000 | 241000 | 241500 | 241000 | 2723 |
| 466 | 20240619 | 104700 | 400599899500 | 241000 | 241000 | 241500 | 241000 | 3531 |
| 467 | 20240619 | 104600 | 399748572000 | 241000 | 242000 | 242000 | 241000 | 18053 |
| 468 | 20240619 | 104500 | 395388378000 | 242000 | 241500 | 242000 | 241500 | 2745 |
| 469 | 20240619 | 104400 | 394724898000 | 241500 | 241500 | 242000 | 241500 | 3904 |
| 470 | 20240619 | 104300 | 393781686500 | 242000 | 241500 | 242000 | 241500 | 3017 |
| 471 | 20240619 | 104200 | 393052569500 | 241500 | 241500 | 242000 | 241000 | 10238 |
| 472 | 20240619 | 104100 | 390579607500 | 241500 | 241000 | 241500 | 241000 | 2745 |
| 473 | 20240619 | 104000 | 389917665000 | 241500 | 241500 | 241500 | 241000 | 3462 |
| 474 | 20240619 | 103900 | 389082475500 | 241500 | 241500 | 242000 | 241000 | 13552 |
| 475 | 20240619 | 103800 | 385809111500 | 241500 | 241500 | 242000 | 241500 | 6854 |
| 476 | 20240619 | 103700 | 384153290500 | 242000 | 241500 | 242000 | 241500 | 4507 |
| 477 | 20240619 | 103600 | 383064000000 | 241500 | 241500 | 242000 | 241500 | 7004 |
| 478 | 20240619 | 103500 | 381370081500 | 242000 | 242000 | 242000 | 241500 | 7820 |
| 479 | 20240619 | 103400 | 379478704000 | 242000 | 242500 | 242500 | 241500 | 19870 |
| 480 | 20240619 | 103300 | 374669539500 | 242000 | 242500 | 242500 | 242000 | 5130 |
| 481 | 20240619 | 103200 | 373426244500 | 242500 | 242500 | 242500 | 242000 | 19811 |
| 482 | 20240619 | 103100 | 368628370500 | 242500 | 242500 | 242500 | 242000 | 14007 |
| 483 | 20240619 | 103000 | 365232810000 | 242500 | 242500 | 243000 | 242000 | 26224 |
| 484 | 20240619 | 102900 | 358873800500 | 242500 | 242000 | 242500 | 241500 | 22733 |
| 485 | 20240619 | 102800 | 353368748000 | 241500 | 241500 | 242000 | 241500 | 3242 |
| 486 | 20240619 | 102700 | 352585088500 | 241500 | 241500 | 242000 | 241000 | 16514 |
| 487 | 20240619 | 102600 | 348597306000 | 241000 | 241500 | 241500 | 241000 | 4461 |
| 488 | 20240619 | 102500 | 347520851000 | 241500 | 241500 | 241500 | 241000 | 3305 |
| 489 | 20240619 | 102400 | 346723621000 | 241000 | 241500 | 241500 | 241000 | 3520 |
| 490 | 20240619 | 102300 | 345874420500 | 241000 | 241000 | 241500 | 241000 | 8156 |
| 491 | 20240619 | 102200 | 343905258500 | 241500 | 241500 | 241500 | 241000 | 3552 |
| 492 | 20240619 | 102100 | 343048125000 | 241500 | 241000 | 241500 | 240500 | 11027 |
| 493 | 20240619 | 102000 | 340390527500 | 241000 | 241000 | 241500 | 240500 | 14561 |
| 494 | 20240619 | 101900 | 336883179000 | 241000 | 242000 | 242000 | 241000 | 24314 |
| 495 | 20240619 | 101800 | 331011051500 | 242000 | 242000 | 242000 | 241500 | 22001 |
| 496 | 20240619 | 101700 | 325688447500 | 242000 | 241500 | 242000 | 241000 | 20469 |
| 497 | 20240619 | 101600 | 320747022500 | 241500 | 241500 | 242000 | 241000 | 24591 |
| 498 | 20240619 | 101500 | 314809609000 | 241500 | 241000 | 241500 | 240500 | 31495 |
| 499 | 20240619 | 101400 | 307209329500 | 240500 | 240000 | 241000 | 239500 | 79050 |
| 500 | 20240619 | 101300 | 288223912000 | 240000 | 239000 | 240000 | 239000 | 20348 |
| 501 | 20240619 | 101200 | 283348340000 | 239500 | 238500 | 239500 | 238000 | 47528 |
| 502 | 20240619 | 101100 | 271990417000 | 238000 | 238000 | 238500 | 238000 | 1773 |
| 503 | 20240619 | 101000 | 271568013000 | 238500 | 238000 | 238500 | 238000 | 2000 |
| 504 | 20240619 | 100900 | 271091785000 | 238500 | 238000 | 238500 | 238000 | 1213 |
| 505 | 20240619 | 100800 | 270802846500 | 238500 | 238000 | 238500 | 238000 | 1051 |
| 506 | 20240619 | 100700 | 270552420500 | 238000 | 238500 | 238500 | 238000 | 2557 |
| 507 | 20240619 | 100600 | 269943370000 | 238500 | 238500 | 238500 | 238000 | 2301 |
| 508 | 20240619 | 100500 | 269395104500 | 238500 | 237500 | 238500 | 237500 | 9887 |
| 509 | 20240619 | 100400 | 267041491500 | 238000 | 238000 | 238000 | 237500 | 1154 |
| 510 | 20240619 | 100300 | 266767082000 | 238000 | 238000 | 238000 | 237500 | 3766 |
| 511 | 20240619 | 100200 | 265871835500 | 238000 | 238000 | 238000 | 237500 | 3633 |
| 512 | 20240619 | 100100 | 265007360000 | 237500 | 238000 | 238000 | 237500 | 6590 |
| 513 | 20240619 | 100000 | 263440443500 | 237500 | 238000 | 238500 | 237500 | 15407 |
| 514 | 20240619 | 095900 | 259771348000 | 238500 | 238000 | 238500 | 238000 | 5938 |
| 515 | 20240619 | 095800 | 258357428500 | 238000 | 238500 | 238500 | 238000 | 7846 |
| 516 | 20240619 | 095700 | 256488734000 | 238500 | 238500 | 238500 | 238000 | 2586 |
| 517 | 20240619 | 095600 | 255872719500 | 238500 | 238500 | 238500 | 238000 | 6392 |
| 518 | 20240619 | 095500 | 254348339000 | 238500 | 238000 | 238500 | 238000 | 1646 |
| 519 | 20240619 | 095400 | 253956013500 | 238000 | 238500 | 238500 | 238000 | 1882 |
| 520 | 20240619 | 095300 | 253507588500 | 238000 | 238000 | 238500 | 238000 | 3003 |
| 521 | 20240619 | 095200 | 252791729000 | 238500 | 237500 | 238500 | 237000 | 18075 |
| 522 | 20240619 | 095100 | 248491567500 | 238000 | 237500 | 238000 | 237500 | 7226 |
| 523 | 20240619 | 095000 | 246774484500 | 237500 | 237500 | 238000 | 237500 | 3866 |
| 524 | 20240619 | 094900 | 245856075500 | 237500 | 237500 | 238000 | 237500 | 3533 |
| 525 | 20240619 | 094800 | 245016062000 | 237500 | 237500 | 238000 | 237500 | 3680 |
| 526 | 20240619 | 094700 | 244141540000 | 237500 | 238000 | 238000 | 237500 | 5325 |
| 527 | 20240619 | 094600 | 242876027500 | 238000 | 238000 | 238000 | 237500 | 3389 |
| 528 | 20240619 | 094500 | 242070546000 | 238000 | 237500 | 238000 | 237500 | 2377 |
| 529 | 20240619 | 094400 | 241505487500 | 238000 | 237500 | 238000 | 237500 | 5443 |
| 530 | 20240619 | 094300 | 240210648500 | 238000 | 238000 | 238000 | 237500 | 2526 |
| 531 | 20240619 | 094200 | 239610057500 | 237500 | 237000 | 238000 | 237000 | 13280 |
| 532 | 20240619 | 094100 | 236456007000 | 237000 | 237000 | 237500 | 237000 | 2940 |
| 533 | 20240619 | 094000 | 235759012500 | 237000 | 237500 | 237500 | 237000 | 2406 |
| 534 | 20240619 | 093900 | 235188242500 | 237000 | 238000 | 238000 | 237000 | 12606 |
| 535 | 20240619 | 093800 | 232194375000 | 237500 | 238000 | 238000 | 237500 | 6147 |
| 536 | 20240619 | 093700 | 230732694000 | 237500 | 237500 | 238000 | 237500 | 3383 |
| 537 | 20240619 | 093600 | 229928552000 | 238000 | 238000 | 238000 | 237500 | 4634 |
| 538 | 20240619 | 093500 | 228827340500 | 237500 | 237500 | 238000 | 237500 | 6757 |
| 539 | 20240619 | 093400 | 227221485000 | 238000 | 238000 | 238000 | 237500 | 4832 |
| 540 | 20240619 | 093300 | 226072978000 | 237500 | 237500 | 238000 | 237500 | 4896 |
| 541 | 20240619 | 093200 | 224909394500 | 238000 | 238000 | 238000 | 237500 | 2911 |
| 542 | 20240619 | 093100 | 224217352500 | 237500 | 238000 | 238500 | 237500 | 15139 |
| 543 | 20240619 | 093000 | 220614787000 | 238000 | 238500 | 238500 | 238000 | 7624 |
| 544 | 20240619 | 092900 | 218797854500 | 238500 | 238000 | 238500 | 238000 | 3893 |
| 545 | 20240619 | 092800 | 217870625500 | 238500 | 238500 | 238500 | 238000 | 11827 |
| 546 | 20240619 | 092700 | 215050646000 | 238000 | 238000 | 238500 | 237500 | 20040 |
| 547 | 20240619 | 092600 | 210280918000 | 238000 | 238000 | 238000 | 237500 | 11153 |
| 548 | 20240619 | 092500 | 207629719500 | 238000 | 237000 | 238000 | 237000 | 5894 |
| 549 | 20240619 | 092400 | 206228589000 | 237500 | 237000 | 237500 | 237000 | 8328 |
| 550 | 20240619 | 092300 | 204251702500 | 237500 | 236500 | 237500 | 236500 | 10710 |
| 551 | 20240619 | 092200 | 201713381000 | 237000 | 236000 | 237000 | 236000 | 31150 |
| 552 | 20240619 | 092100 | 194344167000 | 236500 | 236000 | 236500 | 236000 | 7070 |
| 553 | 20240619 | 092000 | 192674226500 | 236500 | 237000 | 237500 | 236000 | 22237 |
| 554 | 20240619 | 091900 | 187412799500 | 237500 | 238000 | 238000 | 237000 | 32036 |
| 555 | 20240619 | 091800 | 179810315000 | 238000 | 238000 | 238000 | 237500 | 6761 |
| 556 | 20240619 | 091700 | 178203325500 | 237500 | 238000 | 238000 | 237500 | 6398 |
| 557 | 20240619 | 091600 | 176682183000 | 237500 | 237500 | 238000 | 237500 | 6591 |
| 558 | 20240619 | 091500 | 175115807500 | 237500 | 237500 | 238000 | 237500 | 6787 |
| 559 | 20240619 | 091400 | 173503557500 | 237500 | 238000 | 238500 | 237500 | 33549 |
| 560 | 20240619 | 091300 | 165524417000 | 238500 | 238000 | 238500 | 238000 | 6151 |
| 561 | 20240619 | 091200 | 164058887000 | 238500 | 238000 | 238500 | 238000 | 13221 |
| 562 | 20240619 | 091100 | 160907711000 | 238000 | 238000 | 238500 | 238000 | 9217 |
| 563 | 20240619 | 091000 | 158711777500 | 238500 | 238500 | 239500 | 238000 | 25551 |
| 564 | 20240619 | 090900 | 152611064000 | 238500 | 239500 | 239500 | 238000 | 54746 |
| 565 | 20240619 | 090800 | 139539796500 | 239500 | 239500 | 239500 | 239000 | 29168 |
| 566 | 20240619 | 090700 | 132557410000 | 239500 | 239500 | 240000 | 239000 | 36330 |
| 567 | 20240619 | 090600 | 123855130000 | 239000 | 239000 | 239500 | 238500 | 62290 |
| 568 | 20240619 | 090500 | 108955582000 | 239000 | 239000 | 239000 | 238000 | 50141 |
| 569 | 20240619 | 090400 | 96987839500 | 239000 | 238000 | 239000 | 238000 | 21974 |
| 570 | 20240619 | 090300 | 91741187000 | 238500 | 238500 | 239000 | 238000 | 51328 |
| 571 | 20240619 | 090200 | 79510536500 | 238000 | 239000 | 239500 | 237500 | 65927 |
| 572 | 20240619 | 090100 | 63776277500 | 238500 | 237500 | 239000 | 237500 | 74545 |
| 573 | 20240619 | 090000 | 46027185500 | 237500 | 235000 | 237500 | 235000 | 195666 |