35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 80497 |
| 3 | 20240613 | 185600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 4 | 20240613 | 185500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 5 | 20240613 | 185400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 6 | 20240613 | 185300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 7 | 20240613 | 185200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 8 | 20240613 | 185100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 9 | 20240613 | 185000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 10 | 20240613 | 184900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 11 | 20240613 | 184800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 12 | 20240613 | 184700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 13 | 20240613 | 184600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 14 | 20240613 | 184500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 15 | 20240613 | 184400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 16 | 20240613 | 184300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 17 | 20240613 | 184200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 18 | 20240613 | 184100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 19 | 20240613 | 184000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 20 | 20240613 | 183900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 21 | 20240613 | 183800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 22 | 20240613 | 183700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 23 | 20240613 | 183600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 24 | 20240613 | 183500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 25 | 20240613 | 183400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 26 | 20240613 | 183300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 27 | 20240613 | 183200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 28 | 20240613 | 183100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 29 | 20240613 | 183000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 30 | 20240613 | 182900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 31 | 20240613 | 182800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 32 | 20240613 | 182700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 80497 |
| 33 | 20240613 | 182600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 34 | 20240613 | 182500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 35 | 20240613 | 182400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 36 | 20240613 | 182300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 37 | 20240613 | 182200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 38 | 20240613 | 182100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 39 | 20240613 | 182000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 40 | 20240613 | 181900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 41 | 20240613 | 181800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 42 | 20240613 | 181700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 43 | 20240613 | 181600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 44 | 20240613 | 181500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 45 | 20240613 | 181400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 46 | 20240613 | 181300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 47 | 20240613 | 181200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 48 | 20240613 | 181100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 49 | 20240613 | 181000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 50 | 20240613 | 180900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 51 | 20240613 | 180800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 52 | 20240613 | 180700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 53 | 20240613 | 180600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 54 | 20240613 | 180500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 55 | 20240613 | 180400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 56 | 20240613 | 180300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 57 | 20240613 | 180200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 58 | 20240613 | 180100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 59 | 20240613 | 180000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 60 | 20240613 | 175900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 61 | 20240613 | 175800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 62 | 20240613 | 175700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 80497 |
| 63 | 20240613 | 175600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 64 | 20240613 | 175500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 65 | 20240613 | 175400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 66 | 20240613 | 175300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 67 | 20240613 | 175200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 68 | 20240613 | 175100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 69 | 20240613 | 175000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 70 | 20240613 | 174900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 71 | 20240613 | 174800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 72 | 20240613 | 174700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 73 | 20240613 | 174600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 74 | 20240613 | 174500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 75 | 20240613 | 174400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 76 | 20240613 | 174300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 77 | 20240613 | 174200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 78 | 20240613 | 174100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 79 | 20240613 | 174000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 80 | 20240613 | 173900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 81 | 20240613 | 173800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 82 | 20240613 | 173700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 83 | 20240613 | 173600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 84 | 20240613 | 173500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 85 | 20240613 | 173400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 86 | 20240613 | 173300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 87 | 20240613 | 173200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 88 | 20240613 | 173100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 89 | 20240613 | 173000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 90 | 20240613 | 172900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 91 | 20240613 | 172800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 92 | 20240613 | 172700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 80497 |
| 93 | 20240613 | 172600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 94 | 20240613 | 172500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 95 | 20240613 | 172400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 96 | 20240613 | 172300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 97 | 20240613 | 172200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 98 | 20240613 | 172100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 99 | 20240613 | 172000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 100 | 20240613 | 171900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 101 | 20240613 | 171800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 102 | 20240613 | 171700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 103 | 20240613 | 171600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 104 | 20240613 | 171500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 105 | 20240613 | 171400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 106 | 20240613 | 171300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 107 | 20240613 | 171200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 108 | 20240613 | 171100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 109 | 20240613 | 171000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 110 | 20240613 | 170900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 111 | 20240613 | 170800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 112 | 20240613 | 170700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 113 | 20240613 | 170600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 114 | 20240613 | 170500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 115 | 20240613 | 170400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 116 | 20240613 | 170300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 117 | 20240613 | 170200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 118 | 20240613 | 170100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 119 | 20240613 | 170000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 120 | 20240613 | 165900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 121 | 20240613 | 165800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 122 | 20240613 | 165700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 80497 |
| 123 | 20240613 | 165600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 124 | 20240613 | 165500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 125 | 20240613 | 165400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 126 | 20240613 | 165300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 127 | 20240613 | 165200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 128 | 20240613 | 165100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 129 | 20240613 | 165000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 130 | 20240613 | 164900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 131 | 20240613 | 164800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 132 | 20240613 | 164700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 133 | 20240613 | 164600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 134 | 20240613 | 164500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 135 | 20240613 | 164400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 136 | 20240613 | 164300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 137 | 20240613 | 164200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 138 | 20240613 | 164100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 139 | 20240613 | 164000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 140 | 20240613 | 163900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 141 | 20240613 | 163800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 142 | 20240613 | 163700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 143 | 20240613 | 163600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 144 | 20240613 | 163500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 145 | 20240613 | 163400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 146 | 20240613 | 163300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 147 | 20240613 | 163200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 148 | 20240613 | 163100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 149 | 20240613 | 163000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 150 | 20240613 | 162900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 151 | 20240613 | 162800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 152 | 20240613 | 162700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 80497 |
| 153 | 20240613 | 162600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 154 | 20240613 | 162500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 155 | 20240613 | 162400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 156 | 20240613 | 162300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 157 | 20240613 | 162200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 158 | 20240613 | 162100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 159 | 20240613 | 162000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 160 | 20240613 | 161900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 161 | 20240613 | 161800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 162 | 20240613 | 161700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 163 | 20240613 | 161600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 164 | 20240613 | 161500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 165 | 20240613 | 161400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 166 | 20240613 | 161300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 167 | 20240613 | 161200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 168 | 20240613 | 161100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 169 | 20240613 | 161000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 170 | 20240613 | 160900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 171 | 20240613 | 160800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 172 | 20240613 | 160700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 173 | 20240613 | 160600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 174 | 20240613 | 160500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 175 | 20240613 | 160400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 176 | 20240613 | 160300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 177 | 20240613 | 160200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 178 | 20240613 | 160100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 179 | 20240613 | 160000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 180 | 20240613 | 155900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 181 | 20240613 | 155800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 182 | 20240613 | 155700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 80497 |
| 183 | 20240613 | 155600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 184 | 20240613 | 155500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 185 | 20240613 | 155400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 186 | 20240613 | 155300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 187 | 20240613 | 155200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 188 | 20240613 | 155100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 189 | 20240613 | 155000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 190 | 20240613 | 154900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 191 | 20240613 | 154800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 192 | 20240613 | 154700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 193 | 20240613 | 154600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 194 | 20240613 | 154500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 195 | 20240613 | 154400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 196 | 20240613 | 154300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 197 | 20240613 | 154200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 198 | 20240613 | 154100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 199 | 20240613 | 154000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 200 | 20240613 | 153900 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 201 | 20240613 | 153800 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 202 | 20240613 | 153700 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 203 | 20240613 | 153600 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 204 | 20240613 | 153500 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 205 | 20240613 | 153400 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 206 | 20240613 | 153300 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 207 | 20240613 | 153200 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 208 | 20240613 | 153100 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 209 | 20240613 | 153000 | 190835024500 | 225000 | 225000 | 225000 | 225000 | 80497 |
| 210 | 20240613 | 152900 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 211 | 20240613 | 152800 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 212 | 20240613 | 152700 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 213 | 20240613 | 152600 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 214 | 20240613 | 152500 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 215 | 20240613 | 152400 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 216 | 20240613 | 152300 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 217 | 20240613 | 152200 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 218 | 20240613 | 152100 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 219 | 20240613 | 152000 | 172723199500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 220 | 20240613 | 151900 | 172723199500 | 225000 | 225500 | 226000 | 225000 | 6791 |
| 221 | 20240613 | 151800 | 171193544500 | 226000 | 225500 | 226000 | 225000 | 3351 |
| 222 | 20240613 | 151700 | 170437664000 | 226000 | 225500 | 226000 | 225000 | 3082 |
| 223 | 20240613 | 151600 | 169742884000 | 225500 | 225500 | 226000 | 225000 | 7242 |
| 224 | 20240613 | 151500 | 168109762500 | 225000 | 224500 | 225500 | 224500 | 9494 |
| 225 | 20240613 | 151400 | 165973301000 | 224500 | 225000 | 225000 | 224500 | 2456 |
| 226 | 20240613 | 151300 | 165421187000 | 224500 | 225000 | 225000 | 224500 | 1721 |
| 227 | 20240613 | 151200 | 165034249500 | 225000 | 224500 | 225000 | 224500 | 1506 |
| 228 | 20240613 | 151100 | 164695573500 | 225000 | 225000 | 225000 | 224500 | 2034 |
| 229 | 20240613 | 151000 | 164238166500 | 224500 | 225000 | 225000 | 224500 | 1305 |
| 230 | 20240613 | 150900 | 163944738500 | 224500 | 224500 | 225000 | 224500 | 1462 |
| 231 | 20240613 | 150800 | 163615902000 | 224500 | 225000 | 225000 | 224500 | 3069 |
| 232 | 20240613 | 150700 | 162925482000 | 225000 | 225000 | 225000 | 224500 | 1726 |
| 233 | 20240613 | 150600 | 162537442000 | 224500 | 225000 | 225000 | 224500 | 2310 |
| 234 | 20240613 | 150500 | 162018253500 | 225000 | 225000 | 225000 | 224500 | 1707 |
| 235 | 20240613 | 150400 | 161634422000 | 224500 | 225000 | 225000 | 224500 | 1302 |
| 236 | 20240613 | 150300 | 161341577000 | 225000 | 225000 | 225000 | 224500 | 1250 |
| 237 | 20240613 | 150200 | 161060518000 | 225000 | 224500 | 225000 | 224500 | 1139 |
| 238 | 20240613 | 150100 | 160804387500 | 224500 | 224500 | 225000 | 224000 | 2687 |
| 239 | 20240613 | 150000 | 160200790000 | 224500 | 225000 | 225000 | 224000 | 3008 |
| 240 | 20240613 | 145900 | 159525467000 | 225000 | 225000 | 225000 | 224500 | 1505 |
| 241 | 20240613 | 145800 | 159187101500 | 224500 | 225000 | 225000 | 224500 | 1179 |
| 242 | 20240613 | 145700 | 158921987000 | 225000 | 224000 | 225000 | 224000 | 1939 |
| 243 | 20240613 | 145600 | 158486639500 | 224500 | 224500 | 225000 | 224500 | 4256 |
| 244 | 20240613 | 145500 | 157530689000 | 224500 | 225000 | 225500 | 224500 | 5008 |
| 245 | 20240613 | 145400 | 156403907500 | 225000 | 225500 | 225500 | 225000 | 801 |
| 246 | 20240613 | 145300 | 156223480500 | 225500 | 225000 | 225500 | 225000 | 607 |
| 247 | 20240613 | 145200 | 156086663000 | 225000 | 225000 | 225500 | 225000 | 626 |
| 248 | 20240613 | 145100 | 155945577500 | 225500 | 225000 | 225500 | 224500 | 3183 |
| 249 | 20240613 | 145000 | 155229320000 | 225000 | 224500 | 225000 | 224500 | 1411 |
| 250 | 20240613 | 144900 | 154911962000 | 225000 | 224500 | 225000 | 224500 | 1532 |
| 251 | 20240613 | 144800 | 154567366000 | 224500 | 225000 | 225000 | 224500 | 2318 |
| 252 | 20240613 | 144700 | 154046060000 | 225000 | 225500 | 225500 | 224500 | 7938 |
| 253 | 20240613 | 144600 | 152259966000 | 225000 | 225000 | 225500 | 225000 | 1173 |
| 254 | 20240613 | 144500 | 151995542500 | 225500 | 225500 | 225500 | 225000 | 811 |
| 255 | 20240613 | 144400 | 151812769500 | 225500 | 225000 | 225500 | 225000 | 893 |
| 256 | 20240613 | 144300 | 151611525000 | 225500 | 225500 | 225500 | 225000 | 1007 |
| 257 | 20240613 | 144200 | 151384638000 | 225000 | 224500 | 225000 | 224500 | 5600 |
| 258 | 20240613 | 144100 | 150124740000 | 225000 | 224500 | 225000 | 224500 | 1469 |
| 259 | 20240613 | 144000 | 149794326500 | 225000 | 224500 | 225000 | 224500 | 1672 |
| 260 | 20240613 | 143900 | 149418675000 | 224500 | 225000 | 225000 | 224500 | 2730 |
| 261 | 20240613 | 143800 | 148805606000 | 224500 | 225500 | 225500 | 224500 | 6307 |
| 262 | 20240613 | 143700 | 147386398500 | 225500 | 226000 | 226000 | 225000 | 6462 |
| 263 | 20240613 | 143600 | 145928320500 | 226000 | 224500 | 226000 | 224500 | 16711 |
| 264 | 20240613 | 143500 | 142163836500 | 225000 | 225000 | 225000 | 224500 | 5387 |
| 265 | 20240613 | 143400 | 140951976500 | 225000 | 224500 | 225000 | 224500 | 1866 |
| 266 | 20240613 | 143300 | 140532243500 | 225000 | 225000 | 225000 | 224500 | 1716 |
| 267 | 20240613 | 143200 | 140146411500 | 225000 | 224500 | 225000 | 224000 | 10958 |
| 268 | 20240613 | 143100 | 137685637500 | 224500 | 224000 | 224500 | 223500 | 9710 |
| 269 | 20240613 | 143000 | 135509685000 | 224000 | 223500 | 224000 | 223500 | 2190 |
| 270 | 20240613 | 142900 | 135019409500 | 224000 | 224000 | 224000 | 223500 | 789 |
| 271 | 20240613 | 142800 | 134842820000 | 224000 | 223500 | 224000 | 223500 | 864 |
| 272 | 20240613 | 142700 | 134649565000 | 224000 | 223500 | 224000 | 223500 | 1267 |
| 273 | 20240613 | 142600 | 134365888000 | 224000 | 224000 | 224000 | 223500 | 601 |
| 274 | 20240613 | 142500 | 134231370500 | 224000 | 223500 | 224000 | 223500 | 959 |
| 275 | 20240613 | 142400 | 134016824500 | 224000 | 223500 | 224000 | 223500 | 1277 |
| 276 | 20240613 | 142300 | 133731102000 | 223500 | 224000 | 224000 | 223500 | 1584 |
| 277 | 20240613 | 142200 | 133376791500 | 223500 | 223500 | 224000 | 223500 | 870 |
| 278 | 20240613 | 142100 | 133182161500 | 223500 | 224000 | 224000 | 223500 | 698 |
| 279 | 20240613 | 142000 | 133025927000 | 224000 | 223500 | 224000 | 223500 | 1968 |
| 280 | 20240613 | 141900 | 132585781000 | 224000 | 223500 | 224000 | 223500 | 1795 |
| 281 | 20240613 | 141800 | 132184025000 | 223500 | 223500 | 224000 | 223500 | 1936 |
| 282 | 20240613 | 141700 | 131750510000 | 223500 | 224000 | 224000 | 223500 | 904 |
| 283 | 20240613 | 141600 | 131548202000 | 223500 | 223500 | 224000 | 223000 | 13806 |
| 284 | 20240613 | 141500 | 128462025500 | 223500 | 223000 | 223500 | 222500 | 5589 |
| 285 | 20240613 | 141400 | 127215725000 | 222500 | 223000 | 223000 | 222500 | 640 |
| 286 | 20240613 | 141300 | 127073125000 | 223000 | 223000 | 223000 | 222500 | 993 |
| 287 | 20240613 | 141200 | 126851891000 | 222500 | 223000 | 223000 | 222500 | 809 |
| 288 | 20240613 | 141100 | 126671735500 | 223000 | 223000 | 223500 | 222500 | 1673 |
| 289 | 20240613 | 141000 | 126298964000 | 223000 | 223000 | 223500 | 223000 | 2292 |
| 290 | 20240613 | 140900 | 125787635500 | 223500 | 223000 | 223500 | 223000 | 1047 |
| 291 | 20240613 | 140800 | 125553973500 | 223000 | 223500 | 223500 | 223000 | 794 |
| 292 | 20240613 | 140700 | 125376691000 | 223000 | 223500 | 223500 | 223000 | 1462 |
| 293 | 20240613 | 140600 | 125050038000 | 223500 | 223000 | 223500 | 223000 | 886 |
| 294 | 20240613 | 140500 | 124852264500 | 223500 | 223000 | 223500 | 223000 | 1246 |
| 295 | 20240613 | 140400 | 124574011500 | 223500 | 223000 | 223500 | 222500 | 2541 |
| 296 | 20240613 | 140300 | 124007126000 | 223000 | 222500 | 223000 | 222500 | 629 |
| 297 | 20240613 | 140200 | 123867007000 | 222500 | 223000 | 223000 | 222500 | 870 |
| 298 | 20240613 | 140100 | 123673187000 | 222500 | 223500 | 223500 | 222500 | 2082 |
| 299 | 20240613 | 140000 | 123208733000 | 223500 | 224000 | 224000 | 223000 | 3708 |
| 300 | 20240613 | 135900 | 122379974500 | 223500 | 223000 | 224000 | 223000 | 4080 |
| 301 | 20240613 | 135800 | 121467390500 | 223500 | 223000 | 223500 | 223000 | 3157 |
| 302 | 20240613 | 135700 | 120761954000 | 223500 | 223000 | 223500 | 222500 | 10248 |
| 303 | 20240613 | 135600 | 118475443500 | 223000 | 222500 | 223000 | 222500 | 5422 |
| 304 | 20240613 | 135500 | 117266448000 | 223000 | 221500 | 223000 | 221500 | 28121 |
| 305 | 20240613 | 135400 | 111018283500 | 221500 | 221500 | 222000 | 221500 | 1251 |
| 306 | 20240613 | 135300 | 110740620500 | 222000 | 221500 | 222000 | 221500 | 608 |
| 307 | 20240613 | 135200 | 110605765000 | 222000 | 221000 | 222000 | 221000 | 9544 |
| 308 | 20240613 | 135100 | 108491543500 | 221000 | 221000 | 221500 | 221000 | 651 |
| 309 | 20240613 | 135000 | 108347477000 | 221500 | 220500 | 221500 | 220500 | 6490 |
| 310 | 20240613 | 134900 | 106913033000 | 221000 | 220500 | 221000 | 220500 | 486 |
| 311 | 20240613 | 134800 | 106805736500 | 221000 | 220500 | 221000 | 220000 | 4446 |
| 312 | 20240613 | 134700 | 105825404000 | 220500 | 220500 | 221000 | 220500 | 589 |
| 313 | 20240613 | 134600 | 105695447000 | 221000 | 220500 | 221000 | 220500 | 288 |
| 314 | 20240613 | 134500 | 105631876000 | 220500 | 221000 | 221000 | 220500 | 501 |
| 315 | 20240613 | 134400 | 105521290000 | 220500 | 220500 | 221000 | 220500 | 442 |
| 316 | 20240613 | 134300 | 105423785500 | 220500 | 220500 | 221000 | 220500 | 165 |
| 317 | 20240613 | 134200 | 105387388500 | 221000 | 220500 | 221000 | 220500 | 321 |
| 318 | 20240613 | 134100 | 105316493500 | 221000 | 221000 | 221000 | 220500 | 1798 |
| 319 | 20240613 | 134000 | 104919999000 | 220500 | 220500 | 221000 | 220000 | 6635 |
| 320 | 20240613 | 133900 | 103456953500 | 220000 | 220000 | 220500 | 220000 | 343 |
| 321 | 20240613 | 133800 | 103381445000 | 220000 | 220000 | 220500 | 220000 | 237 |
| 322 | 20240613 | 133700 | 103329221000 | 220000 | 220000 | 220500 | 220000 | 988 |
| 323 | 20240613 | 133600 | 103111385000 | 220500 | 220000 | 220500 | 220000 | 194 |
| 324 | 20240613 | 133500 | 103068668000 | 220500 | 219500 | 220500 | 219500 | 5000 |
| 325 | 20240613 | 133400 | 101968636000 | 220000 | 219500 | 220000 | 219500 | 151 |
| 326 | 20240613 | 133300 | 101935458500 | 220000 | 219500 | 220000 | 219500 | 347 |
| 327 | 20240613 | 133200 | 101859172000 | 219500 | 220000 | 220000 | 219500 | 2892 |
| 328 | 20240613 | 133100 | 101222960500 | 220000 | 219500 | 220000 | 219500 | 191 |
| 329 | 20240613 | 133000 | 101181003000 | 219500 | 219500 | 220000 | 219500 | 220 |
| 330 | 20240613 | 132900 | 101132648000 | 219500 | 219500 | 220000 | 219500 | 356 |
| 331 | 20240613 | 132800 | 101054468500 | 219500 | 220000 | 220000 | 219500 | 349 |
| 332 | 20240613 | 132700 | 100977766500 | 219500 | 220000 | 220000 | 219500 | 515 |
| 333 | 20240613 | 132600 | 100864577500 | 219500 | 220000 | 220000 | 219500 | 518 |
| 334 | 20240613 | 132500 | 100750715500 | 219500 | 220000 | 220000 | 219500 | 1145 |
| 335 | 20240613 | 132400 | 100498999500 | 220000 | 219500 | 220000 | 219500 | 405 |
| 336 | 20240613 | 132300 | 100410005000 | 219500 | 219500 | 220000 | 219500 | 530 |
| 337 | 20240613 | 132200 | 100293645000 | 220000 | 219500 | 220000 | 219500 | 488 |
| 338 | 20240613 | 132100 | 100186462000 | 220000 | 220000 | 220000 | 219500 | 224 |
| 339 | 20240613 | 132000 | 100137250000 | 219500 | 219500 | 220000 | 219500 | 304 |
| 340 | 20240613 | 131900 | 100070488000 | 220000 | 220000 | 220000 | 219500 | 385 |
| 341 | 20240613 | 131800 | 99985895500 | 220000 | 220000 | 220000 | 219500 | 219 |
| 342 | 20240613 | 131700 | 99937765500 | 220000 | 219500 | 220000 | 219500 | 419 |
| 343 | 20240613 | 131600 | 99845625500 | 220000 | 220000 | 220000 | 219500 | 520 |
| 344 | 20240613 | 131500 | 99731454500 | 220000 | 220000 | 220000 | 219500 | 671 |
| 345 | 20240613 | 131400 | 99583881000 | 219500 | 219500 | 220000 | 219500 | 272 |
| 346 | 20240613 | 131300 | 99524138000 | 220000 | 220000 | 220000 | 219500 | 145 |
| 347 | 20240613 | 131200 | 99492271000 | 220000 | 219500 | 220000 | 219500 | 689 |
| 348 | 20240613 | 131100 | 99340699000 | 220000 | 219500 | 220000 | 219500 | 5787 |
| 349 | 20240613 | 131000 | 98069217000 | 219500 | 219000 | 219500 | 219000 | 276 |
| 350 | 20240613 | 130900 | 98008676500 | 219500 | 219500 | 219500 | 219000 | 1280 |
| 351 | 20240613 | 130800 | 97727745000 | 219500 | 219000 | 219500 | 219000 | 273 |
| 352 | 20240613 | 130700 | 97667852000 | 219500 | 219500 | 219500 | 219000 | 169 |
| 353 | 20240613 | 130600 | 97630787000 | 219000 | 219000 | 219500 | 219000 | 229 |
| 354 | 20240613 | 130500 | 97580615000 | 219000 | 219500 | 219500 | 219000 | 143 |
| 355 | 20240613 | 130400 | 97549233500 | 219000 | 219500 | 219500 | 219000 | 122 |
| 356 | 20240613 | 130300 | 97522459500 | 219500 | 219500 | 219500 | 219000 | 93 |
| 357 | 20240613 | 130200 | 97502066000 | 219500 | 219000 | 219500 | 219000 | 178 |
| 358 | 20240613 | 130100 | 97463055000 | 219500 | 219500 | 219500 | 219000 | 135 |
| 359 | 20240613 | 130000 | 97433439500 | 219000 | 218500 | 219000 | 218500 | 3177 |
| 360 | 20240613 | 125900 | 96737697000 | 218500 | 218500 | 219000 | 218500 | 128 |
| 361 | 20240613 | 125800 | 96709697500 | 219000 | 218500 | 219000 | 218500 | 404 |
| 362 | 20240613 | 125700 | 96621358500 | 218500 | 219000 | 219000 | 218500 | 256 |
| 363 | 20240613 | 125600 | 96565334000 | 219000 | 218500 | 219000 | 218500 | 236 |
| 364 | 20240613 | 125500 | 96513739500 | 218500 | 219000 | 219000 | 218500 | 397 |
| 365 | 20240613 | 125400 | 96426969500 | 218500 | 218500 | 219000 | 218500 | 324 |
| 366 | 20240613 | 125300 | 96356146000 | 218500 | 219000 | 219000 | 218500 | 141 |
| 367 | 20240613 | 125200 | 96325314000 | 218500 | 218500 | 219000 | 218500 | 106 |
| 368 | 20240613 | 125100 | 96302134500 | 219000 | 218500 | 219000 | 218500 | 984 |
| 369 | 20240613 | 125000 | 96087098500 | 219000 | 218500 | 219000 | 218500 | 523 |
| 370 | 20240613 | 124900 | 95972797500 | 218500 | 218500 | 219000 | 218500 | 496 |
| 371 | 20240613 | 124800 | 95864383000 | 218500 | 219000 | 219000 | 218500 | 3652 |
| 372 | 20240613 | 124700 | 95066387500 | 218500 | 218500 | 219000 | 218500 | 279 |
| 373 | 20240613 | 124600 | 95005400500 | 219000 | 219000 | 219000 | 218500 | 267 |
| 374 | 20240613 | 124500 | 94947023000 | 218500 | 219000 | 219000 | 218500 | 290 |
| 375 | 20240613 | 124400 | 94883634000 | 218500 | 218500 | 219000 | 218500 | 237 |
| 376 | 20240613 | 124300 | 94831837500 | 219000 | 218500 | 219000 | 218500 | 219 |
| 377 | 20240613 | 124200 | 94783964000 | 219000 | 219000 | 219000 | 218500 | 401 |
| 378 | 20240613 | 124100 | 94696308000 | 219000 | 219000 | 219500 | 218500 | 5166 |
| 379 | 20240613 | 124000 | 93565079500 | 219000 | 219000 | 219500 | 219000 | 457 |
| 380 | 20240613 | 123900 | 93464965500 | 219500 | 219000 | 219500 | 219000 | 482 |
| 381 | 20240613 | 123800 | 93359356500 | 219000 | 219000 | 219500 | 219000 | 244 |
| 382 | 20240613 | 123700 | 93305897500 | 219500 | 219500 | 219500 | 219000 | 165 |
| 383 | 20240613 | 123600 | 93269693000 | 219000 | 219000 | 219500 | 219000 | 163 |
| 384 | 20240613 | 123500 | 93233947500 | 219500 | 219000 | 219500 | 219000 | 210 |
| 385 | 20240613 | 123400 | 93187880000 | 219500 | 219000 | 219500 | 219000 | 235 |
| 386 | 20240613 | 123300 | 93136397500 | 219500 | 218500 | 219500 | 218500 | 836 |
| 387 | 20240613 | 123200 | 92953328000 | 219000 | 218000 | 219000 | 218000 | 2266 |
| 388 | 20240613 | 123100 | 92458095000 | 218500 | 218000 | 218500 | 218000 | 344 |
| 389 | 20240613 | 123000 | 92382963000 | 218000 | 218500 | 218500 | 218000 | 155 |
| 390 | 20240613 | 122900 | 92349147000 | 218500 | 218000 | 218500 | 218000 | 703 |
| 391 | 20240613 | 122800 | 92195608500 | 218500 | 218000 | 218500 | 218000 | 338 |
| 392 | 20240613 | 122700 | 92121893000 | 218500 | 218500 | 218500 | 218000 | 335 |
| 393 | 20240613 | 122600 | 92048829500 | 218500 | 218000 | 218500 | 218000 | 796 |
| 394 | 20240613 | 122500 | 91875079000 | 218000 | 218000 | 218500 | 218000 | 860 |
| 395 | 20240613 | 122400 | 91687582500 | 218000 | 218000 | 218500 | 218000 | 300 |
| 396 | 20240613 | 122300 | 91622153000 | 218500 | 218000 | 218500 | 218000 | 548 |
| 397 | 20240613 | 122200 | 91502670500 | 218000 | 218000 | 218500 | 218000 | 432 |
| 398 | 20240613 | 122100 | 91408471000 | 218000 | 218000 | 218500 | 218000 | 559 |
| 399 | 20240613 | 122000 | 91286586500 | 218000 | 218500 | 218500 | 218000 | 5105 |
| 400 | 20240613 | 121900 | 90171537000 | 218500 | 218500 | 219000 | 218500 | 326 |
| 401 | 20240613 | 121800 | 90100234000 | 218500 | 218500 | 219000 | 218500 | 421 |
| 402 | 20240613 | 121700 | 90008230000 | 219000 | 218500 | 219000 | 218500 | 315 |
| 403 | 20240613 | 121600 | 89939355000 | 218500 | 218500 | 219000 | 218500 | 562 |
| 404 | 20240613 | 121500 | 89816393000 | 219000 | 218500 | 219000 | 218500 | 668 |
| 405 | 20240613 | 121400 | 89670325500 | 218500 | 218500 | 219000 | 218500 | 99 |
| 406 | 20240613 | 121300 | 89648673500 | 218500 | 218500 | 219000 | 218500 | 183 |
| 407 | 20240613 | 121200 | 89608633500 | 219000 | 218000 | 219000 | 218000 | 2151 |
| 408 | 20240613 | 121100 | 89138616500 | 218000 | 218000 | 218500 | 218000 | 324 |
| 409 | 20240613 | 121000 | 89067922500 | 218000 | 218000 | 218500 | 218000 | 501 |
| 410 | 20240613 | 120900 | 88958692500 | 218500 | 219500 | 219500 | 218000 | 9426 |
| 411 | 20240613 | 120800 | 86897099500 | 219000 | 219000 | 219500 | 219000 | 131 |
| 412 | 20240613 | 120700 | 86868395500 | 219000 | 219000 | 219500 | 219000 | 80 |
| 413 | 20240613 | 120600 | 86850863000 | 219000 | 219500 | 219500 | 219000 | 146 |
| 414 | 20240613 | 120500 | 86818869000 | 219000 | 219000 | 219000 | 218500 | 567 |
| 415 | 20240613 | 120400 | 86694707500 | 219000 | 218500 | 219000 | 218500 | 796 |
| 416 | 20240613 | 120300 | 86520435500 | 219000 | 219000 | 219000 | 218500 | 246 |
| 417 | 20240613 | 120200 | 86466583000 | 218500 | 219000 | 219000 | 218500 | 378 |
| 418 | 20240613 | 120100 | 86383811500 | 218500 | 219000 | 219000 | 218500 | 1664 |
| 419 | 20240613 | 120000 | 86019694000 | 218500 | 219000 | 219000 | 218500 | 577 |
| 420 | 20240613 | 115900 | 85893503000 | 218500 | 218500 | 219000 | 218500 | 534 |
| 421 | 20240613 | 115800 | 85776601500 | 218500 | 218500 | 219000 | 218500 | 760 |
| 422 | 20240613 | 115700 | 85610209500 | 219000 | 219000 | 219000 | 218500 | 84 |
| 423 | 20240613 | 115600 | 85591823500 | 219000 | 218500 | 219000 | 218500 | 676 |
| 424 | 20240613 | 115500 | 85444080500 | 218500 | 219000 | 219000 | 218500 | 558 |
| 425 | 20240613 | 115400 | 85321954000 | 219000 | 218500 | 219000 | 218500 | 343 |
| 426 | 20240613 | 115300 | 85246964000 | 218500 | 218500 | 218500 | 218000 | 5066 |
| 427 | 20240613 | 115200 | 84141519500 | 218000 | 218000 | 218500 | 218000 | 286 |
| 428 | 20240613 | 115100 | 84079159500 | 218000 | 219000 | 219500 | 218000 | 4611 |
| 429 | 20240613 | 115000 | 83071191500 | 219000 | 219500 | 219500 | 219000 | 526 |
| 430 | 20240613 | 114900 | 82955956000 | 219500 | 219000 | 219500 | 219000 | 597 |
| 431 | 20240613 | 114800 | 82825193000 | 219000 | 219000 | 219500 | 219000 | 382 |
| 432 | 20240613 | 114700 | 82741505000 | 219000 | 219000 | 219500 | 219000 | 81 |
| 433 | 20240613 | 114600 | 82723754500 | 219000 | 219000 | 219500 | 219000 | 221 |
| 434 | 20240613 | 114500 | 82675332000 | 219000 | 219500 | 219500 | 219000 | 202 |
| 435 | 20240613 | 114400 | 82631074000 | 219500 | 219000 | 219500 | 219000 | 419 |
| 436 | 20240613 | 114300 | 82539244000 | 219500 | 219000 | 219500 | 219000 | 195 |
| 437 | 20240613 | 114200 | 82496506000 | 219000 | 219500 | 219500 | 219000 | 223 |
| 438 | 20240613 | 114100 | 82447640000 | 219000 | 219500 | 219500 | 219000 | 232 |
| 439 | 20240613 | 114000 | 82396785500 | 219000 | 219000 | 219500 | 219000 | 116 |
| 440 | 20240613 | 113900 | 82371361500 | 219500 | 219000 | 219500 | 219000 | 264 |
| 441 | 20240613 | 113800 | 82313510500 | 219000 | 219500 | 220000 | 219000 | 1511 |
| 442 | 20240613 | 113700 | 81981926000 | 219500 | 220000 | 220000 | 219500 | 157 |
| 443 | 20240613 | 113600 | 81947429500 | 220000 | 220000 | 220000 | 219500 | 445 |
| 444 | 20240613 | 113500 | 81849739000 | 220000 | 220500 | 220500 | 220000 | 643 |
| 445 | 20240613 | 113400 | 81708250000 | 220000 | 220500 | 220500 | 220000 | 127 |
| 446 | 20240613 | 113300 | 81680285500 | 220000 | 220500 | 220500 | 220000 | 207 |
| 447 | 20240613 | 113200 | 81634717500 | 220000 | 220500 | 221000 | 220000 | 1287 |
| 448 | 20240613 | 113100 | 81351026000 | 220500 | 220500 | 221000 | 220500 | 245 |
| 449 | 20240613 | 113000 | 81296971000 | 220500 | 221000 | 221000 | 220500 | 266 |
| 450 | 20240613 | 112900 | 81238289000 | 220500 | 221000 | 221000 | 220500 | 237 |
| 451 | 20240613 | 112800 | 81185985500 | 221000 | 221000 | 221500 | 220500 | 540 |
| 452 | 20240613 | 112700 | 81066635500 | 221000 | 221000 | 221500 | 221000 | 194 |
| 453 | 20240613 | 112600 | 81023732000 | 221000 | 221000 | 221500 | 221000 | 494 |
| 454 | 20240613 | 112500 | 80914519000 | 221000 | 221000 | 221500 | 221000 | 317 |
| 455 | 20240613 | 112400 | 80844457000 | 221000 | 221000 | 221500 | 221000 | 135 |
| 456 | 20240613 | 112300 | 80814599000 | 221500 | 221500 | 221500 | 221000 | 233 |
| 457 | 20240613 | 112200 | 80763058500 | 221000 | 221500 | 221500 | 221000 | 1538 |
| 458 | 20240613 | 112100 | 80422501000 | 221500 | 221500 | 222000 | 221500 | 389 |
| 459 | 20240613 | 112000 | 80336309000 | 221500 | 221500 | 222000 | 221500 | 639 |
| 460 | 20240613 | 111900 | 80194742500 | 221500 | 221500 | 222000 | 221500 | 498 |
| 461 | 20240613 | 111800 | 80084328500 | 221500 | 222000 | 222000 | 221500 | 325 |
| 462 | 20240613 | 111700 | 80012226500 | 221500 | 221500 | 222000 | 221500 | 1015 |
| 463 | 20240613 | 111600 | 79787333500 | 222000 | 220500 | 222000 | 220500 | 7943 |
| 464 | 20240613 | 111500 | 78029425000 | 220500 | 221000 | 221000 | 220500 | 249 |
| 465 | 20240613 | 111400 | 77974439000 | 221000 | 220500 | 221000 | 220500 | 731 |
| 466 | 20240613 | 111300 | 77812936000 | 221000 | 220500 | 221000 | 220500 | 607 |
| 467 | 20240613 | 111200 | 77679053000 | 221000 | 220500 | 221000 | 220500 | 925 |
| 468 | 20240613 | 111100 | 77474698500 | 221000 | 220000 | 221000 | 220000 | 1275 |
| 469 | 20240613 | 111000 | 77193515500 | 220500 | 220000 | 220500 | 219500 | 1449 |
| 470 | 20240613 | 110900 | 76874731000 | 220000 | 220000 | 220500 | 219500 | 807 |
| 471 | 20240613 | 110800 | 76697311000 | 220000 | 220000 | 220500 | 220000 | 1128 |
| 472 | 20240613 | 110700 | 76449040500 | 220500 | 220000 | 220500 | 220000 | 450 |
| 473 | 20240613 | 110600 | 76349999000 | 220500 | 219500 | 220500 | 219500 | 4141 |
| 474 | 20240613 | 110500 | 75438979500 | 219500 | 220000 | 220000 | 219500 | 309 |
| 475 | 20240613 | 110400 | 75371126500 | 219500 | 219500 | 220000 | 219500 | 984 |
| 476 | 20240613 | 110300 | 75155134500 | 220000 | 220000 | 220500 | 219500 | 4785 |
| 477 | 20240613 | 110200 | 74102563000 | 220500 | 220000 | 220500 | 220000 | 559 |
| 478 | 20240613 | 110100 | 73979356000 | 220500 | 220000 | 220500 | 220000 | 404 |
| 479 | 20240613 | 110000 | 73890402500 | 220000 | 220000 | 220500 | 220000 | 534 |
| 480 | 20240613 | 105900 | 73772905000 | 220000 | 221000 | 221000 | 220000 | 1897 |
| 481 | 20240613 | 105800 | 73354696000 | 220500 | 220500 | 221000 | 220500 | 729 |
| 482 | 20240613 | 105700 | 73193858000 | 220500 | 220500 | 221000 | 220500 | 610 |
| 483 | 20240613 | 105600 | 73059332000 | 220500 | 220500 | 221000 | 220500 | 376 |
| 484 | 20240613 | 105500 | 72976356000 | 221000 | 220500 | 221000 | 220500 | 374 |
| 485 | 20240613 | 105400 | 72893790500 | 220500 | 220500 | 221000 | 220500 | 446 |
| 486 | 20240613 | 105300 | 72795417000 | 220500 | 220500 | 221000 | 220500 | 399 |
| 487 | 20240613 | 105200 | 72707416500 | 220500 | 220500 | 221000 | 220500 | 991 |
| 488 | 20240613 | 105100 | 72488889500 | 220500 | 220500 | 221000 | 220500 | 1745 |
| 489 | 20240613 | 105000 | 72103927500 | 220500 | 221000 | 221000 | 220000 | 3077 |
| 490 | 20240613 | 104900 | 71425065000 | 221000 | 220500 | 221000 | 220500 | 2621 |
| 491 | 20240613 | 104800 | 70846886000 | 220500 | 221000 | 221500 | 220500 | 1180 |
| 492 | 20240613 | 104700 | 70586103500 | 221000 | 221000 | 221500 | 221000 | 2817 |
| 493 | 20240613 | 104600 | 69963345000 | 221000 | 222000 | 222000 | 221000 | 2008 |
| 494 | 20240613 | 104500 | 69518535000 | 221500 | 221500 | 222000 | 221500 | 1818 |
| 495 | 20240613 | 104400 | 69115703500 | 222000 | 221500 | 222000 | 221500 | 2234 |
| 496 | 20240613 | 104300 | 68620295000 | 222000 | 221500 | 222000 | 221500 | 1351 |
| 497 | 20240613 | 104200 | 68320880000 | 221500 | 221500 | 222000 | 221500 | 2248 |
| 498 | 20240613 | 104100 | 67822723500 | 221500 | 221500 | 222000 | 221500 | 1581 |
| 499 | 20240613 | 104000 | 67472268000 | 222000 | 221500 | 222000 | 221500 | 1264 |
| 500 | 20240613 | 103900 | 67191975000 | 222000 | 222000 | 222000 | 221000 | 2378 |
| 501 | 20240613 | 103800 | 66665131000 | 222000 | 221500 | 222000 | 221000 | 2038 |
| 502 | 20240613 | 103700 | 66213476000 | 221500 | 221500 | 222000 | 221500 | 3843 |
| 503 | 20240613 | 103600 | 65362006500 | 222000 | 222000 | 222000 | 221500 | 702 |
| 504 | 20240613 | 103500 | 65206245000 | 222000 | 221500 | 222000 | 221500 | 1177 |
| 505 | 20240613 | 103400 | 64945294500 | 221500 | 222000 | 222000 | 221500 | 923 |
| 506 | 20240613 | 103300 | 64740593000 | 221500 | 221500 | 222000 | 221500 | 945 |
| 507 | 20240613 | 103200 | 64531000000 | 222000 | 221500 | 222000 | 221500 | 1038 |
| 508 | 20240613 | 103100 | 64300648500 | 221500 | 221500 | 222000 | 221000 | 3058 |
| 509 | 20240613 | 103000 | 63623278000 | 221000 | 221000 | 221500 | 221000 | 1602 |
| 510 | 20240613 | 102900 | 63268953000 | 221000 | 221500 | 222000 | 221000 | 6872 |
| 511 | 20240613 | 102800 | 61746870500 | 221500 | 222000 | 222000 | 221500 | 1024 |
| 512 | 20240613 | 102700 | 61519670000 | 222000 | 219500 | 222000 | 219000 | 32831 |
| 513 | 20240613 | 102600 | 54276769500 | 219500 | 219500 | 219500 | 219000 | 406 |
| 514 | 20240613 | 102500 | 54187739000 | 219000 | 219500 | 219500 | 219000 | 299 |
| 515 | 20240613 | 102400 | 54122178500 | 219500 | 219500 | 219500 | 219000 | 210 |
| 516 | 20240613 | 102300 | 54076122000 | 219500 | 219000 | 219500 | 219000 | 439 |
| 517 | 20240613 | 102200 | 53979861000 | 219000 | 219000 | 219500 | 219000 | 402 |
| 518 | 20240613 | 102100 | 53891695000 | 219500 | 219500 | 219500 | 219000 | 1083 |
| 519 | 20240613 | 102000 | 53653985500 | 219500 | 219000 | 219500 | 219000 | 608 |
| 520 | 20240613 | 101900 | 53520623000 | 219500 | 219500 | 220000 | 219000 | 1356 |
| 521 | 20240613 | 101800 | 53222986000 | 219500 | 219500 | 220000 | 219500 | 336 |
| 522 | 20240613 | 101700 | 53149201500 | 220000 | 220000 | 220000 | 219500 | 1380 |
| 523 | 20240613 | 101600 | 52846139500 | 220000 | 219500 | 220000 | 219500 | 730 |
| 524 | 20240613 | 101500 | 52685858000 | 220000 | 219000 | 220000 | 219000 | 5419 |
| 525 | 20240613 | 101400 | 51496386000 | 219500 | 219500 | 219500 | 219000 | 692 |
| 526 | 20240613 | 101300 | 51344580500 | 219500 | 219000 | 219500 | 219000 | 2002 |
| 527 | 20240613 | 101200 | 50906117000 | 219000 | 218500 | 219000 | 218500 | 539 |
| 528 | 20240613 | 101100 | 50788281500 | 218500 | 218500 | 219000 | 218500 | 1148 |
| 529 | 20240613 | 101000 | 50536935500 | 219000 | 218500 | 219000 | 218500 | 80 |
| 530 | 20240613 | 100900 | 50519434500 | 218500 | 219000 | 219500 | 218500 | 1615 |
| 531 | 20240613 | 100800 | 50165773000 | 219500 | 219000 | 219500 | 219000 | 384 |
| 532 | 20240613 | 100700 | 50081648500 | 219000 | 219500 | 219500 | 219000 | 628 |
| 533 | 20240613 | 100600 | 49944099500 | 219500 | 219000 | 219500 | 218500 | 2020 |
| 534 | 20240613 | 100500 | 49501698500 | 219000 | 218500 | 219000 | 218500 | 565 |
| 535 | 20240613 | 100400 | 49378124000 | 218500 | 218500 | 219000 | 218500 | 331 |
| 536 | 20240613 | 100300 | 49305775500 | 218500 | 218500 | 219000 | 218500 | 186 |
| 537 | 20240613 | 100200 | 49265124500 | 218500 | 219000 | 219500 | 218500 | 2418 |
| 538 | 20240613 | 100100 | 48735611000 | 219000 | 219000 | 219500 | 219000 | 227 |
| 539 | 20240613 | 100000 | 48685871000 | 219000 | 219500 | 219500 | 219000 | 2327 |
| 540 | 20240613 | 095900 | 48175188500 | 219000 | 219500 | 219500 | 219000 | 497 |
| 541 | 20240613 | 095800 | 48066285000 | 219500 | 219500 | 219500 | 219000 | 785 |
| 542 | 20240613 | 095700 | 47894183500 | 219000 | 219500 | 219500 | 219000 | 633 |
| 543 | 20240613 | 095600 | 47755460500 | 219000 | 219500 | 219500 | 219000 | 1954 |
| 544 | 20240613 | 095500 | 47327188500 | 219500 | 219500 | 219500 | 219000 | 595 |
| 545 | 20240613 | 095400 | 47196744500 | 219000 | 219500 | 219500 | 219000 | 329 |
| 546 | 20240613 | 095300 | 47124636500 | 219500 | 219000 | 219500 | 218500 | 2405 |
| 547 | 20240613 | 095200 | 46597910000 | 219000 | 218500 | 219000 | 218000 | 4602 |
| 548 | 20240613 | 095100 | 45593548000 | 218500 | 218500 | 218500 | 218000 | 3016 |
| 549 | 20240613 | 095000 | 44935807500 | 218000 | 218500 | 219000 | 218000 | 1794 |
| 550 | 20240613 | 094900 | 44543997000 | 218500 | 219000 | 219500 | 218500 | 1879 |
| 551 | 20240613 | 094800 | 44132525500 | 219000 | 219500 | 219500 | 219000 | 732 |
| 552 | 20240613 | 094700 | 43972161500 | 219000 | 219000 | 219500 | 219000 | 527 |
| 553 | 20240613 | 094600 | 43856654000 | 219000 | 219000 | 219500 | 218500 | 1566 |
| 554 | 20240613 | 094500 | 43513658500 | 219000 | 219000 | 219500 | 219000 | 2513 |
| 555 | 20240613 | 094400 | 42963256000 | 219000 | 219500 | 219500 | 219000 | 1199 |
| 556 | 20240613 | 094300 | 42700440000 | 219500 | 219000 | 219500 | 219000 | 341 |
| 557 | 20240613 | 094200 | 42625711000 | 219000 | 220000 | 220000 | 219000 | 928 |
| 558 | 20240613 | 094100 | 42421964000 | 220000 | 220000 | 220000 | 219500 | 1260 |
| 559 | 20240613 | 094000 | 42145123000 | 219500 | 220000 | 220000 | 219500 | 2818 |
| 560 | 20240613 | 093900 | 41525406500 | 219500 | 219000 | 220000 | 218500 | 6408 |
| 561 | 20240613 | 093800 | 40118973000 | 219500 | 219000 | 219500 | 219000 | 2747 |
| 562 | 20240613 | 093700 | 39517321500 | 219000 | 219500 | 219500 | 219000 | 1317 |
| 563 | 20240613 | 093600 | 39228668500 | 219500 | 219500 | 220000 | 219000 | 1510 |
| 564 | 20240613 | 093500 | 38897131500 | 219500 | 220000 | 220000 | 219000 | 3242 |
| 565 | 20240613 | 093400 | 38185243000 | 219500 | 219500 | 220000 | 219500 | 2162 |
| 566 | 20240613 | 093300 | 37710581500 | 219500 | 220000 | 220000 | 219500 | 2400 |
| 567 | 20240613 | 093200 | 37183602000 | 220000 | 220000 | 220500 | 219500 | 3241 |
| 568 | 20240613 | 093100 | 36470302500 | 220500 | 220500 | 221000 | 219500 | 3828 |
| 569 | 20240613 | 093000 | 35627614500 | 221000 | 220500 | 221500 | 220000 | 11818 |
| 570 | 20240613 | 092900 | 33016065000 | 220500 | 219500 | 220500 | 219500 | 11956 |
| 571 | 20240613 | 092800 | 30385965500 | 220000 | 219500 | 220000 | 219000 | 8506 |
| 572 | 20240613 | 092700 | 28518191500 | 219500 | 218500 | 219500 | 218000 | 10286 |
| 573 | 20240613 | 092600 | 26268416000 | 218500 | 218000 | 218500 | 218000 | 4307 |
| 574 | 20240613 | 092500 | 25329087000 | 218000 | 217000 | 218000 | 217000 | 4686 |
| 575 | 20240613 | 092400 | 24309196000 | 217000 | 217500 | 217500 | 216500 | 1990 |
| 576 | 20240613 | 092300 | 23877277500 | 217000 | 217000 | 217500 | 217000 | 978 |
| 577 | 20240613 | 092200 | 23664909000 | 217000 | 217500 | 218000 | 217000 | 1785 |
| 578 | 20240613 | 092100 | 23277056000 | 218000 | 217500 | 218000 | 217500 | 1352 |
| 579 | 20240613 | 092000 | 22982890000 | 217500 | 218500 | 218500 | 217500 | 6068 |
| 580 | 20240613 | 091900 | 21660878500 | 218500 | 218000 | 218500 | 217500 | 4877 |
| 581 | 20240613 | 091800 | 20597317500 | 218000 | 217000 | 218000 | 217000 | 7689 |
| 582 | 20240613 | 091700 | 18923804000 | 217000 | 217500 | 217500 | 217000 | 975 |
| 583 | 20240613 | 091600 | 18712096000 | 217500 | 216000 | 217500 | 216000 | 7612 |
| 584 | 20240613 | 091500 | 17062129000 | 216500 | 216000 | 217000 | 216000 | 4905 |
| 585 | 20240613 | 091400 | 16001281500 | 216000 | 217000 | 217000 | 216000 | 7181 |
| 586 | 20240613 | 091300 | 14444707500 | 216500 | 216500 | 217000 | 216500 | 1712 |
| 587 | 20240613 | 091200 | 14073368500 | 217000 | 215500 | 217000 | 215500 | 8949 |
| 588 | 20240613 | 091100 | 12138898000 | 216000 | 216000 | 216000 | 215000 | 4647 |
| 589 | 20240613 | 091000 | 11136207000 | 216500 | 215500 | 216500 | 215500 | 2003 |
| 590 | 20240613 | 090900 | 10703516000 | 216000 | 215000 | 216500 | 215000 | 7140 |
| 591 | 20240613 | 090800 | 9161438500 | 215500 | 214500 | 215500 | 214500 | 5215 |
| 592 | 20240613 | 090700 | 8040582500 | 214500 | 214500 | 215000 | 214000 | 5175 |
| 593 | 20240613 | 090600 | 6928716000 | 214500 | 214000 | 215000 | 214000 | 4805 |
| 594 | 20240613 | 090500 | 5898821000 | 214000 | 213000 | 214500 | 213000 | 6445 |
| 595 | 20240613 | 090400 | 4521184500 | 213000 | 213000 | 213500 | 212500 | 2649 |
| 596 | 20240613 | 090300 | 3956934000 | 213000 | 213000 | 214000 | 213000 | 3108 |
| 597 | 20240613 | 090200 | 3293756500 | 213000 | 213500 | 214000 | 213000 | 3838 |
| 598 | 20240613 | 090100 | 2474514500 | 213500 | 212500 | 213500 | 211500 | 5182 |
| 599 | 20240613 | 090000 | 1372483500 | 213000 | 213500 | 214000 | 213000 | 6412 |