36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 21075 |
| 3 | 20240612 | 185400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20240612 | 185300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20240612 | 185200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20240612 | 185100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20240612 | 185000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20240612 | 184900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20240612 | 184800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20240612 | 184700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20240612 | 184600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20240612 | 184500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20240612 | 184400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20240612 | 184300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20240612 | 184200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20240612 | 184100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20240612 | 184000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20240612 | 183900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20240612 | 183800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20240612 | 183700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20240612 | 183600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20240612 | 183500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20240612 | 183400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20240612 | 183300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20240612 | 183200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20240612 | 183100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20240612 | 183000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20240612 | 182900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20240612 | 182800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20240612 | 182700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20240612 | 182600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20240612 | 182500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 21075 |
| 33 | 20240612 | 182400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20240612 | 182300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20240612 | 182200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20240612 | 182100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20240612 | 182000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20240612 | 181900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20240612 | 181800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20240612 | 181700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20240612 | 181600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20240612 | 181500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20240612 | 181400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20240612 | 181300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20240612 | 181200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20240612 | 181100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20240612 | 181000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20240612 | 180900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20240612 | 180800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20240612 | 180700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20240612 | 180600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20240612 | 180500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20240612 | 180400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20240612 | 180300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20240612 | 180200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20240612 | 180100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20240612 | 180000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20240612 | 175900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20240612 | 175800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20240612 | 175700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20240612 | 175600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20240612 | 175500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 21075 |
| 63 | 20240612 | 175400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20240612 | 175300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20240612 | 175200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20240612 | 175100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20240612 | 175000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20240612 | 174900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20240612 | 174800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20240612 | 174700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20240612 | 174600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20240612 | 174500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20240612 | 174400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20240612 | 174300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20240612 | 174200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20240612 | 174100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20240612 | 174000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20240612 | 173900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20240612 | 173800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20240612 | 173700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20240612 | 173600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20240612 | 173500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20240612 | 173400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20240612 | 173300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20240612 | 173200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20240612 | 173100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20240612 | 173000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20240612 | 172900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20240612 | 172800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20240612 | 172700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20240612 | 172600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20240612 | 172500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 21075 |
| 93 | 20240612 | 172400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20240612 | 172300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20240612 | 172200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20240612 | 172100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20240612 | 172000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20240612 | 171900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20240612 | 171800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20240612 | 171700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20240612 | 171600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20240612 | 171500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20240612 | 171400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20240612 | 171300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20240612 | 171200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20240612 | 171100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20240612 | 171000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20240612 | 170900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20240612 | 170800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20240612 | 170700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20240612 | 170600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20240612 | 170500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20240612 | 170400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20240612 | 170300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20240612 | 170200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20240612 | 170100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20240612 | 170000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20240612 | 165900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20240612 | 165800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20240612 | 165700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20240612 | 165600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20240612 | 165500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 21075 |
| 123 | 20240612 | 165400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20240612 | 165300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20240612 | 165200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20240612 | 165100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20240612 | 165000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20240612 | 164900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20240612 | 164800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20240612 | 164700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20240612 | 164600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20240612 | 164500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20240612 | 164400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20240612 | 164300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20240612 | 164200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20240612 | 164100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20240612 | 164000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20240612 | 163900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20240612 | 163800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20240612 | 163700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20240612 | 163600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20240612 | 163500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20240612 | 163400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20240612 | 163300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20240612 | 163200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20240612 | 163100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20240612 | 163000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20240612 | 162900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20240612 | 162800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20240612 | 162700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20240612 | 162600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20240612 | 162500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 21075 |
| 153 | 20240612 | 162400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20240612 | 162300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20240612 | 162200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20240612 | 162100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20240612 | 162000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20240612 | 161900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20240612 | 161800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20240612 | 161700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20240612 | 161600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20240612 | 161500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20240612 | 161400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20240612 | 161300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20240612 | 161200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20240612 | 161100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20240612 | 161000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20240612 | 160900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20240612 | 160800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20240612 | 160700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20240612 | 160600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20240612 | 160500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20240612 | 160400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20240612 | 160300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20240612 | 160200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20240612 | 160100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20240612 | 160000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20240612 | 155900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20240612 | 155800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20240612 | 155700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20240612 | 155600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20240612 | 155500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 21075 |
| 183 | 20240612 | 155400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20240612 | 155300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20240612 | 155200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20240612 | 155100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20240612 | 155000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20240612 | 154900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20240612 | 154800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20240612 | 154700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20240612 | 154600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20240612 | 154500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20240612 | 154400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 194 | 20240612 | 154300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 195 | 20240612 | 154200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 196 | 20240612 | 154100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 197 | 20240612 | 154000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 198 | 20240612 | 153900 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 199 | 20240612 | 153800 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 200 | 20240612 | 153700 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 201 | 20240612 | 153600 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 202 | 20240612 | 153500 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 203 | 20240612 | 153400 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 204 | 20240612 | 153300 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 205 | 20240612 | 153200 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 206 | 20240612 | 153100 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 207 | 20240612 | 153000 | 426889488000 | 251000 | 251000 | 251000 | 251000 | 21075 |
| 208 | 20240612 | 152900 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 209 | 20240612 | 152800 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 210 | 20240612 | 152700 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 211 | 20240612 | 152600 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 212 | 20240612 | 152500 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 213 | 20240612 | 152400 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 214 | 20240612 | 152300 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 215 | 20240612 | 152200 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 216 | 20240612 | 152100 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 217 | 20240612 | 152000 | 421599663000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 218 | 20240612 | 151900 | 421599663000 | 251500 | 252000 | 252000 | 251500 | 3448 |
| 219 | 20240612 | 151800 | 420731901000 | 252000 | 252000 | 252000 | 251500 | 910 |
| 220 | 20240612 | 151700 | 420502821500 | 252000 | 252500 | 252500 | 252000 | 1284 |
| 221 | 20240612 | 151600 | 420179177500 | 252500 | 252000 | 252500 | 251500 | 1335 |
| 222 | 20240612 | 151500 | 419842728000 | 252500 | 252000 | 252500 | 251500 | 1223 |
| 223 | 20240612 | 151400 | 419534560000 | 252000 | 252500 | 253000 | 251500 | 1895 |
| 224 | 20240612 | 151300 | 419056654500 | 252500 | 252000 | 253000 | 252000 | 1681 |
| 225 | 20240612 | 151200 | 418631914000 | 252000 | 252000 | 252500 | 251500 | 1722 |
| 226 | 20240612 | 151100 | 418197976500 | 252000 | 252500 | 252500 | 252000 | 1197 |
| 227 | 20240612 | 151000 | 417896171500 | 252500 | 253000 | 253000 | 252000 | 1178 |
| 228 | 20240612 | 150900 | 417598738500 | 252500 | 252500 | 253000 | 252500 | 1123 |
| 229 | 20240612 | 150800 | 417315035500 | 252500 | 253000 | 253500 | 252500 | 1909 |
| 230 | 20240612 | 150700 | 416832149500 | 253000 | 253000 | 253500 | 253000 | 949 |
| 231 | 20240612 | 150600 | 416591791000 | 253500 | 252500 | 253500 | 252500 | 793 |
| 232 | 20240612 | 150500 | 416391083500 | 252500 | 253500 | 253500 | 252500 | 1209 |
| 233 | 20240612 | 150400 | 416085191500 | 253000 | 253000 | 253500 | 253000 | 698 |
| 234 | 20240612 | 150300 | 415908471500 | 253000 | 254000 | 254000 | 253000 | 1077 |
| 235 | 20240612 | 150200 | 415635449500 | 254000 | 253500 | 254000 | 253000 | 1487 |
| 236 | 20240612 | 150100 | 415258519000 | 254000 | 253000 | 254000 | 253000 | 1183 |
| 237 | 20240612 | 150000 | 414958637000 | 253000 | 253000 | 254000 | 253000 | 2848 |
| 238 | 20240612 | 145900 | 414236786000 | 253000 | 253000 | 253500 | 252500 | 1580 |
| 239 | 20240612 | 145800 | 413837076000 | 253000 | 252500 | 253000 | 252000 | 1764 |
| 240 | 20240612 | 145700 | 413391784000 | 252000 | 252000 | 252500 | 251500 | 2542 |
| 241 | 20240612 | 145600 | 412751032500 | 252000 | 252000 | 252500 | 251500 | 4558 |
| 242 | 20240612 | 145500 | 411602690500 | 252500 | 252500 | 253000 | 252000 | 1315 |
| 243 | 20240612 | 145400 | 411270774500 | 252500 | 252500 | 253500 | 252000 | 2719 |
| 244 | 20240612 | 145300 | 410583404500 | 252500 | 252000 | 252500 | 251500 | 994 |
| 245 | 20240612 | 145200 | 410332866500 | 251500 | 252000 | 252500 | 251500 | 1243 |
| 246 | 20240612 | 145100 | 410019871000 | 252000 | 252000 | 252500 | 251500 | 1479 |
| 247 | 20240612 | 145000 | 409647449500 | 251500 | 251500 | 252000 | 251500 | 1120 |
| 248 | 20240612 | 144900 | 409365655500 | 252000 | 252000 | 252500 | 251500 | 1575 |
| 249 | 20240612 | 144800 | 408968765500 | 252000 | 252000 | 252500 | 252000 | 975 |
| 250 | 20240612 | 144700 | 408722924500 | 252500 | 253000 | 253000 | 252500 | 1520 |
| 251 | 20240612 | 144600 | 408338965000 | 253000 | 252000 | 253500 | 252000 | 2253 |
| 252 | 20240612 | 144500 | 407769716500 | 252500 | 252000 | 252500 | 252000 | 812 |
| 253 | 20240612 | 144400 | 407565031500 | 252000 | 251500 | 253000 | 251500 | 2898 |
| 254 | 20240612 | 144300 | 406834355000 | 252000 | 251500 | 252500 | 251500 | 4138 |
| 255 | 20240612 | 144200 | 405791718500 | 251500 | 251500 | 252500 | 251500 | 3042 |
| 256 | 20240612 | 144100 | 405025967500 | 252000 | 253500 | 253500 | 251500 | 2247 |
| 257 | 20240612 | 144000 | 404458935000 | 253500 | 254000 | 254000 | 253500 | 846 |
| 258 | 20240612 | 143900 | 404244343000 | 253500 | 253500 | 254000 | 253000 | 1692 |
| 259 | 20240612 | 143800 | 403815358000 | 254000 | 254000 | 254000 | 253500 | 772 |
| 260 | 20240612 | 143700 | 403619609000 | 254000 | 253000 | 254000 | 253000 | 875 |
| 261 | 20240612 | 143600 | 403397658000 | 253500 | 251500 | 253500 | 251500 | 2083 |
| 262 | 20240612 | 143500 | 402871842500 | 252000 | 252000 | 252500 | 251500 | 3998 |
| 263 | 20240612 | 143400 | 401864521500 | 252000 | 253500 | 254000 | 252000 | 6771 |
| 264 | 20240612 | 143300 | 400152219000 | 253500 | 254000 | 254500 | 253500 | 2597 |
| 265 | 20240612 | 143200 | 399492912500 | 254000 | 254000 | 254500 | 254000 | 1251 |
| 266 | 20240612 | 143100 | 399175101500 | 254000 | 254500 | 255000 | 254000 | 773 |
| 267 | 20240612 | 143000 | 398978566000 | 254500 | 254500 | 255000 | 254500 | 740 |
| 268 | 20240612 | 142900 | 398790146000 | 254500 | 255000 | 255000 | 254500 | 927 |
| 269 | 20240612 | 142800 | 398554090000 | 254500 | 254500 | 255000 | 254500 | 593 |
| 270 | 20240612 | 142700 | 398403107500 | 254500 | 255000 | 256000 | 254500 | 1055 |
| 271 | 20240612 | 142600 | 398134143500 | 255500 | 255500 | 256000 | 255000 | 1137 |
| 272 | 20240612 | 142500 | 397843761000 | 256000 | 255000 | 256000 | 255000 | 942 |
| 273 | 20240612 | 142400 | 397603176500 | 255500 | 255000 | 255500 | 254500 | 765 |
| 274 | 20240612 | 142300 | 397407935500 | 255000 | 255000 | 255500 | 254500 | 700 |
| 275 | 20240612 | 142200 | 397229370000 | 255000 | 255000 | 255500 | 255000 | 1267 |
| 276 | 20240612 | 142100 | 396906108000 | 255000 | 255000 | 255500 | 255000 | 519 |
| 277 | 20240612 | 142000 | 396773679000 | 255500 | 254500 | 255500 | 254500 | 1137 |
| 278 | 20240612 | 141900 | 396483898500 | 255000 | 255500 | 255500 | 254500 | 1574 |
| 279 | 20240612 | 141800 | 396082485000 | 255000 | 254500 | 255500 | 253500 | 2550 |
| 280 | 20240612 | 141700 | 395433501500 | 254500 | 254000 | 254500 | 253500 | 4154 |
| 281 | 20240612 | 141600 | 394378366500 | 254500 | 254500 | 255000 | 254000 | 2182 |
| 282 | 20240612 | 141500 | 393823860500 | 254000 | 255000 | 255000 | 254000 | 2477 |
| 283 | 20240612 | 141400 | 393193673500 | 255000 | 255500 | 256000 | 254500 | 8240 |
| 284 | 20240612 | 141300 | 391091890500 | 255500 | 256000 | 256500 | 255500 | 1212 |
| 285 | 20240612 | 141200 | 390781654000 | 256000 | 256000 | 256500 | 256000 | 932 |
| 286 | 20240612 | 141100 | 390543004000 | 256000 | 256500 | 256500 | 256000 | 1284 |
| 287 | 20240612 | 141000 | 390214071500 | 256500 | 256500 | 257000 | 255500 | 3894 |
| 288 | 20240612 | 140900 | 389216815500 | 256500 | 256500 | 257000 | 256500 | 1720 |
| 289 | 20240612 | 140800 | 388775485500 | 256500 | 256500 | 257000 | 256500 | 1004 |
| 290 | 20240612 | 140700 | 388517829000 | 257000 | 257000 | 257000 | 256500 | 1253 |
| 291 | 20240612 | 140600 | 388196026000 | 257000 | 257500 | 257500 | 256500 | 906 |
| 292 | 20240612 | 140500 | 387963143500 | 257500 | 257000 | 257500 | 257000 | 921 |
| 293 | 20240612 | 140400 | 387726362500 | 257500 | 257500 | 258000 | 257000 | 691 |
| 294 | 20240612 | 140300 | 387548580500 | 257500 | 257500 | 258000 | 257000 | 1118 |
| 295 | 20240612 | 140200 | 387260700000 | 258000 | 257500 | 258000 | 257500 | 651 |
| 296 | 20240612 | 140100 | 387092862500 | 257500 | 257500 | 258000 | 257500 | 395 |
| 297 | 20240612 | 140000 | 386991073000 | 258000 | 257500 | 258000 | 257000 | 1261 |
| 298 | 20240612 | 135900 | 386666604500 | 257500 | 257000 | 257500 | 257000 | 365 |
| 299 | 20240612 | 135800 | 386572739000 | 257000 | 257000 | 258000 | 257000 | 247 |
| 300 | 20240612 | 135700 | 386509122000 | 258000 | 258000 | 258000 | 257000 | 1226 |
| 301 | 20240612 | 135600 | 386193279000 | 258000 | 258000 | 258000 | 257000 | 1008 |
| 302 | 20240612 | 135500 | 385933763000 | 257500 | 257000 | 258000 | 257000 | 2402 |
| 303 | 20240612 | 135400 | 385315579000 | 257500 | 257000 | 257500 | 257000 | 997 |
| 304 | 20240612 | 135300 | 385059220000 | 257000 | 257500 | 257500 | 257000 | 580 |
| 305 | 20240612 | 135200 | 384910043500 | 257500 | 257500 | 258000 | 256500 | 4064 |
| 306 | 20240612 | 135100 | 383865977500 | 258000 | 257500 | 258500 | 257500 | 825 |
| 307 | 20240612 | 135000 | 383653232500 | 258000 | 258000 | 258000 | 257500 | 611 |
| 308 | 20240612 | 134900 | 383495826000 | 258000 | 257500 | 258000 | 257500 | 508 |
| 309 | 20240612 | 134800 | 383364915000 | 257500 | 257500 | 258000 | 257500 | 574 |
| 310 | 20240612 | 134700 | 383216999500 | 257500 | 257500 | 258500 | 257500 | 698 |
| 311 | 20240612 | 134600 | 383037019500 | 258000 | 258000 | 258500 | 257500 | 659 |
| 312 | 20240612 | 134500 | 382867114000 | 257500 | 257500 | 258500 | 257500 | 1853 |
| 313 | 20240612 | 134400 | 382388978000 | 257500 | 257500 | 258000 | 257000 | 936 |
| 314 | 20240612 | 134300 | 382147865500 | 257500 | 257500 | 258000 | 257000 | 3494 |
| 315 | 20240612 | 134200 | 381248785500 | 257500 | 258000 | 258500 | 257500 | 2043 |
| 316 | 20240612 | 134100 | 380721974500 | 258000 | 259000 | 259500 | 258000 | 6287 |
| 317 | 20240612 | 134000 | 379094557500 | 259000 | 259500 | 260000 | 259000 | 1270 |
| 318 | 20240612 | 133900 | 378765140500 | 259000 | 259000 | 259500 | 259000 | 619 |
| 319 | 20240612 | 133800 | 378604679500 | 259500 | 259000 | 259500 | 259000 | 448 |
| 320 | 20240612 | 133700 | 378488480000 | 259500 | 260000 | 260000 | 259000 | 812 |
| 321 | 20240612 | 133600 | 378277699000 | 259500 | 260000 | 260000 | 259500 | 513 |
| 322 | 20240612 | 133500 | 378144475000 | 259500 | 259500 | 260000 | 259500 | 325 |
| 323 | 20240612 | 133400 | 378060046000 | 259500 | 259500 | 260000 | 259500 | 288 |
| 324 | 20240612 | 133300 | 377985269000 | 259500 | 259500 | 260000 | 259000 | 392 |
| 325 | 20240612 | 133200 | 377883557000 | 259500 | 260000 | 260000 | 259500 | 536 |
| 326 | 20240612 | 133100 | 377744422000 | 259500 | 260000 | 260000 | 259500 | 351 |
| 327 | 20240612 | 133000 | 377653246500 | 259500 | 259500 | 260000 | 259000 | 324 |
| 328 | 20240612 | 132900 | 377569115000 | 259500 | 259500 | 260000 | 259500 | 883 |
| 329 | 20240612 | 132800 | 377339666500 | 260000 | 259500 | 260000 | 259000 | 1330 |
| 330 | 20240612 | 132700 | 376994442500 | 259500 | 260000 | 260000 | 259000 | 1687 |
| 331 | 20240612 | 132600 | 376556960500 | 260000 | 259500 | 260000 | 259500 | 333 |
| 332 | 20240612 | 132500 | 376470511000 | 259500 | 260000 | 260000 | 259500 | 870 |
| 333 | 20240612 | 132400 | 376244609000 | 260000 | 259500 | 260000 | 259500 | 746 |
| 334 | 20240612 | 132300 | 376050839500 | 259500 | 260500 | 260500 | 259500 | 1738 |
| 335 | 20240612 | 132200 | 375598449000 | 261000 | 261000 | 261000 | 260500 | 543 |
| 336 | 20240612 | 132100 | 375456786000 | 260500 | 260500 | 261000 | 260500 | 359 |
| 337 | 20240612 | 132000 | 375363227500 | 260500 | 260500 | 261000 | 260500 | 185 |
| 338 | 20240612 | 131900 | 375314965000 | 260500 | 261000 | 261000 | 260500 | 636 |
| 339 | 20240612 | 131800 | 375149255000 | 260500 | 260000 | 261000 | 260000 | 536 |
| 340 | 20240612 | 131700 | 375009478000 | 260000 | 260500 | 260500 | 260000 | 1067 |
| 341 | 20240612 | 131600 | 374731564500 | 260500 | 260000 | 260500 | 260000 | 158 |
| 342 | 20240612 | 131500 | 374690432500 | 260000 | 261000 | 261000 | 260000 | 637 |
| 343 | 20240612 | 131400 | 374524434000 | 261000 | 260500 | 261000 | 260500 | 384 |
| 344 | 20240612 | 131300 | 374424291000 | 260500 | 260500 | 261000 | 260500 | 854 |
| 345 | 20240612 | 131200 | 374201730500 | 260500 | 261000 | 261000 | 260500 | 385 |
| 346 | 20240612 | 131100 | 374101269000 | 260500 | 261000 | 261000 | 260500 | 257 |
| 347 | 20240612 | 131000 | 374034278000 | 261000 | 260000 | 261000 | 260000 | 2053 |
| 348 | 20240612 | 130900 | 373499445500 | 260000 | 260000 | 260500 | 259500 | 466 |
| 349 | 20240612 | 130800 | 373378169000 | 260000 | 260000 | 260500 | 259500 | 1544 |
| 350 | 20240612 | 130700 | 372977089000 | 260000 | 260000 | 260500 | 260000 | 979 |
| 351 | 20240612 | 130600 | 372722338500 | 260000 | 260500 | 260500 | 260000 | 484 |
| 352 | 20240612 | 130500 | 372596342000 | 260000 | 260000 | 260500 | 260000 | 310 |
| 353 | 20240612 | 130400 | 372515683000 | 260000 | 260500 | 260500 | 260000 | 656 |
| 354 | 20240612 | 130300 | 372345000000 | 260500 | 260000 | 260500 | 259500 | 1166 |
| 355 | 20240612 | 130200 | 372041891000 | 260000 | 260000 | 260000 | 259500 | 416 |
| 356 | 20240612 | 130100 | 371933771000 | 260000 | 260000 | 260000 | 259500 | 307 |
| 357 | 20240612 | 130000 | 371853987500 | 260000 | 259000 | 260000 | 259000 | 2095 |
| 358 | 20240612 | 125900 | 371310186500 | 259500 | 259500 | 259500 | 259000 | 564 |
| 359 | 20240612 | 125800 | 371163904000 | 259500 | 259000 | 259500 | 259000 | 786 |
| 360 | 20240612 | 125700 | 370960018000 | 259500 | 259000 | 259500 | 259000 | 550 |
| 361 | 20240612 | 125600 | 370817337500 | 259500 | 259500 | 259500 | 259000 | 816 |
| 362 | 20240612 | 125500 | 370605809500 | 259500 | 259000 | 259500 | 259000 | 966 |
| 363 | 20240612 | 125400 | 370355502500 | 259500 | 259000 | 259500 | 259000 | 485 |
| 364 | 20240612 | 125300 | 370229718500 | 259000 | 259500 | 259500 | 259000 | 890 |
| 365 | 20240612 | 125200 | 369999005500 | 259000 | 259500 | 259500 | 259000 | 524 |
| 366 | 20240612 | 125100 | 369863103500 | 259500 | 259500 | 259500 | 259000 | 1010 |
| 367 | 20240612 | 125000 | 369601176000 | 259000 | 259000 | 259500 | 259000 | 816 |
| 368 | 20240612 | 124900 | 369389792000 | 259500 | 259500 | 260000 | 259000 | 2846 |
| 369 | 20240612 | 124800 | 368651409500 | 260000 | 260000 | 260500 | 259500 | 1214 |
| 370 | 20240612 | 124700 | 368335744000 | 260500 | 260000 | 260500 | 260000 | 496 |
| 371 | 20240612 | 124600 | 368206722000 | 260500 | 260000 | 260500 | 260000 | 313 |
| 372 | 20240612 | 124500 | 368125294000 | 260000 | 259500 | 260500 | 259500 | 616 |
| 373 | 20240612 | 124400 | 367965110500 | 259500 | 260000 | 260000 | 259500 | 701 |
| 374 | 20240612 | 124300 | 367782989000 | 259500 | 260000 | 260500 | 259500 | 678 |
| 375 | 20240612 | 124200 | 367606716000 | 260500 | 260500 | 260500 | 260000 | 1879 |
| 376 | 20240612 | 124100 | 367117599000 | 261000 | 260500 | 261000 | 260500 | 300 |
| 377 | 20240612 | 124000 | 367039386500 | 261000 | 261000 | 261000 | 260500 | 287 |
| 378 | 20240612 | 123900 | 366964541500 | 260500 | 260500 | 261000 | 260500 | 285 |
| 379 | 20240612 | 123800 | 366890269500 | 260500 | 261000 | 261000 | 260500 | 324 |
| 380 | 20240612 | 123700 | 366805761000 | 261000 | 260500 | 261000 | 260500 | 446 |
| 381 | 20240612 | 123600 | 366689388500 | 260500 | 260500 | 261000 | 260500 | 464 |
| 382 | 20240612 | 123500 | 366568378500 | 261000 | 260500 | 261000 | 260500 | 153 |
| 383 | 20240612 | 123400 | 366528493500 | 260500 | 260500 | 261000 | 260500 | 621 |
| 384 | 20240612 | 123300 | 366366480500 | 260500 | 260500 | 261000 | 260500 | 275 |
| 385 | 20240612 | 123200 | 366294763500 | 261000 | 260500 | 261000 | 260500 | 437 |
| 386 | 20240612 | 123100 | 366180767500 | 260500 | 261000 | 261000 | 260500 | 296 |
| 387 | 20240612 | 123000 | 366103628500 | 260500 | 260500 | 261000 | 260000 | 1149 |
| 388 | 20240612 | 122900 | 365804190000 | 260500 | 260500 | 260500 | 260000 | 382 |
| 389 | 20240612 | 122800 | 365704750500 | 260000 | 260500 | 260500 | 260000 | 657 |
| 390 | 20240612 | 122700 | 365533709000 | 260500 | 260000 | 261000 | 260000 | 1198 |
| 391 | 20240612 | 122600 | 365221595500 | 260000 | 260500 | 260500 | 260000 | 441 |
| 392 | 20240612 | 122500 | 365106862500 | 260000 | 260000 | 260500 | 260000 | 557 |
| 393 | 20240612 | 122400 | 364962016500 | 260500 | 260500 | 260500 | 260000 | 429 |
| 394 | 20240612 | 122300 | 364850327000 | 260500 | 260500 | 261000 | 260500 | 722 |
| 395 | 20240612 | 122200 | 364662077500 | 261000 | 260500 | 261000 | 260000 | 454 |
| 396 | 20240612 | 122100 | 364543726000 | 261000 | 260500 | 261000 | 260000 | 960 |
| 397 | 20240612 | 122000 | 364293666500 | 260000 | 260000 | 260500 | 260000 | 469 |
| 398 | 20240612 | 121900 | 364171622500 | 260000 | 260500 | 260500 | 260000 | 459 |
| 399 | 20240612 | 121800 | 364052232500 | 260500 | 260000 | 260500 | 259500 | 1470 |
| 400 | 20240612 | 121700 | 363669977500 | 260000 | 260500 | 260500 | 259500 | 414 |
| 401 | 20240612 | 121600 | 363562404500 | 260000 | 259000 | 260500 | 259000 | 4728 |
| 402 | 20240612 | 121500 | 362334222000 | 259000 | 260500 | 260500 | 259000 | 4312 |
| 403 | 20240612 | 121400 | 361214944000 | 260000 | 261000 | 261000 | 260000 | 880 |
| 404 | 20240612 | 121300 | 360985791000 | 261000 | 261000 | 261000 | 260500 | 366 |
| 405 | 20240612 | 121200 | 360890323000 | 261000 | 260000 | 261000 | 260000 | 627 |
| 406 | 20240612 | 121100 | 360727038000 | 260500 | 260000 | 260500 | 260000 | 258 |
| 407 | 20240612 | 121000 | 360659871500 | 260500 | 260000 | 260500 | 260000 | 260 |
| 408 | 20240612 | 120900 | 360592204000 | 260500 | 260500 | 260500 | 260000 | 404 |
| 409 | 20240612 | 120800 | 360486990500 | 260500 | 260500 | 261000 | 260000 | 704 |
| 410 | 20240612 | 120700 | 360303564000 | 260500 | 260500 | 261000 | 259500 | 931 |
| 411 | 20240612 | 120600 | 360061213000 | 260000 | 260000 | 260500 | 259500 | 1325 |
| 412 | 20240612 | 120500 | 359716575000 | 260500 | 259500 | 260500 | 259500 | 1130 |
| 413 | 20240612 | 120400 | 359422719500 | 259500 | 259500 | 260500 | 259500 | 1148 |
| 414 | 20240612 | 120300 | 359124409500 | 260000 | 260000 | 260500 | 260000 | 964 |
| 415 | 20240612 | 120200 | 358873737500 | 260500 | 261000 | 261500 | 259000 | 8331 |
| 416 | 20240612 | 120100 | 356708044500 | 261000 | 261500 | 262000 | 261000 | 1544 |
| 417 | 20240612 | 120000 | 356304382500 | 262000 | 262000 | 262000 | 261500 | 349 |
| 418 | 20240612 | 115900 | 356213042500 | 262000 | 261500 | 262000 | 261500 | 1471 |
| 419 | 20240612 | 115800 | 355828147000 | 262000 | 262000 | 262500 | 261500 | 1772 |
| 420 | 20240612 | 115700 | 355364246000 | 262500 | 262500 | 263000 | 262000 | 465 |
| 421 | 20240612 | 115600 | 355242142000 | 263000 | 262500 | 263000 | 261500 | 2604 |
| 422 | 20240612 | 115500 | 354559356500 | 262500 | 263000 | 263000 | 262500 | 460 |
| 423 | 20240612 | 115400 | 354438531000 | 263000 | 263000 | 263500 | 262500 | 324 |
| 424 | 20240612 | 115300 | 354353285500 | 263500 | 263000 | 263500 | 262500 | 546 |
| 425 | 20240612 | 115200 | 354209536500 | 263000 | 263000 | 263500 | 263000 | 414 |
| 426 | 20240612 | 115100 | 354100636000 | 263000 | 264000 | 264000 | 263000 | 300 |
| 427 | 20240612 | 115000 | 354021550000 | 263500 | 263500 | 264000 | 263000 | 629 |
| 428 | 20240612 | 114900 | 353855730500 | 263000 | 262500 | 263500 | 262500 | 386 |
| 429 | 20240612 | 114800 | 353754131500 | 262500 | 264000 | 264000 | 262500 | 758 |
| 430 | 20240612 | 114700 | 353554693000 | 264000 | 264500 | 265000 | 263000 | 1634 |
| 431 | 20240612 | 114600 | 353123240500 | 264500 | 265000 | 265000 | 264500 | 193 |
| 432 | 20240612 | 114500 | 353072162000 | 264500 | 264500 | 265000 | 264000 | 3055 |
| 433 | 20240612 | 114400 | 352264097000 | 264000 | 264000 | 264500 | 264000 | 468 |
| 434 | 20240612 | 114300 | 352140436000 | 264000 | 263500 | 264500 | 263000 | 1703 |
| 435 | 20240612 | 114200 | 351690868000 | 263500 | 264000 | 264000 | 263500 | 420 |
| 436 | 20240612 | 114100 | 351580112500 | 264000 | 263500 | 264000 | 263500 | 440 |
| 437 | 20240612 | 114000 | 351464006000 | 264000 | 264000 | 264000 | 263000 | 632 |
| 438 | 20240612 | 113900 | 351297405500 | 263500 | 263000 | 264000 | 263000 | 1034 |
| 439 | 20240612 | 113800 | 351024890000 | 263000 | 262500 | 263500 | 262500 | 645 |
| 440 | 20240612 | 113700 | 350855267000 | 263000 | 263500 | 264000 | 263000 | 1040 |
| 441 | 20240612 | 113600 | 350581460000 | 263500 | 264000 | 264000 | 263000 | 937 |
| 442 | 20240612 | 113500 | 350334602500 | 264000 | 264000 | 264500 | 263500 | 675 |
| 443 | 20240612 | 113400 | 350156263500 | 264000 | 264000 | 264500 | 263500 | 805 |
| 444 | 20240612 | 113300 | 349943660000 | 264000 | 264000 | 264500 | 264000 | 1488 |
| 445 | 20240612 | 113200 | 349550584500 | 264500 | 264500 | 264500 | 264000 | 693 |
| 446 | 20240612 | 113100 | 349367478500 | 264500 | 263000 | 264500 | 263000 | 1241 |
| 447 | 20240612 | 113000 | 349039741000 | 264000 | 263500 | 264000 | 263000 | 1246 |
| 448 | 20240612 | 112900 | 348711667500 | 263000 | 263000 | 263500 | 262500 | 799 |
| 449 | 20240612 | 112800 | 348501432000 | 263000 | 262500 | 263000 | 262000 | 1010 |
| 450 | 20240612 | 112700 | 348236135000 | 262500 | 262000 | 262500 | 261500 | 1308 |
| 451 | 20240612 | 112600 | 347893277000 | 262500 | 262000 | 262500 | 262000 | 899 |
| 452 | 20240612 | 112500 | 347657665500 | 262500 | 262500 | 262500 | 262000 | 1048 |
| 453 | 20240612 | 112400 | 347382977000 | 262000 | 262000 | 263000 | 261500 | 1983 |
| 454 | 20240612 | 112300 | 346863301500 | 262000 | 263000 | 263500 | 262000 | 2082 |
| 455 | 20240612 | 112200 | 346316452000 | 263000 | 264000 | 264000 | 263000 | 625 |
| 456 | 20240612 | 112100 | 346151901500 | 263000 | 263000 | 264000 | 262500 | 1444 |
| 457 | 20240612 | 112000 | 345771934000 | 263000 | 264000 | 264500 | 262500 | 5271 |
| 458 | 20240612 | 111900 | 344384071000 | 263500 | 264500 | 265000 | 263500 | 1098 |
| 459 | 20240612 | 111800 | 344093843000 | 265000 | 264500 | 265000 | 264500 | 862 |
| 460 | 20240612 | 111700 | 343865686500 | 264500 | 265000 | 265500 | 264500 | 824 |
| 461 | 20240612 | 111600 | 343647025000 | 265000 | 265000 | 265500 | 264500 | 1043 |
| 462 | 20240612 | 111500 | 343370503000 | 265000 | 265000 | 265500 | 263500 | 6641 |
| 463 | 20240612 | 111400 | 341613061500 | 264500 | 265000 | 265000 | 264000 | 1909 |
| 464 | 20240612 | 111300 | 341108362500 | 265000 | 265000 | 265500 | 265000 | 881 |
| 465 | 20240612 | 111200 | 340874663500 | 265000 | 265500 | 266000 | 264500 | 1754 |
| 466 | 20240612 | 111100 | 340409250000 | 265500 | 265500 | 266000 | 265500 | 1620 |
| 467 | 20240612 | 111000 | 339978742500 | 265500 | 266000 | 266000 | 265500 | 1067 |
| 468 | 20240612 | 110900 | 339695166500 | 265500 | 264500 | 266000 | 264500 | 3214 |
| 469 | 20240612 | 110800 | 338842665500 | 264500 | 264000 | 265500 | 264000 | 2504 |
| 470 | 20240612 | 110700 | 338179678500 | 264500 | 265500 | 265500 | 264000 | 2779 |
| 471 | 20240612 | 110600 | 337443816000 | 265500 | 265000 | 265500 | 265000 | 1551 |
| 472 | 20240612 | 110500 | 337032223500 | 265000 | 265500 | 265500 | 265000 | 1473 |
| 473 | 20240612 | 110400 | 336641537500 | 265500 | 265500 | 265500 | 265000 | 1077 |
| 474 | 20240612 | 110300 | 336355944000 | 265500 | 265000 | 265500 | 265000 | 1257 |
| 475 | 20240612 | 110200 | 336022363500 | 265500 | 264500 | 265500 | 264000 | 2610 |
| 476 | 20240612 | 110100 | 335331086500 | 264500 | 264000 | 264500 | 263500 | 1252 |
| 477 | 20240612 | 110000 | 335000452000 | 264000 | 263500 | 264000 | 263000 | 1091 |
| 478 | 20240612 | 105900 | 334713059000 | 263000 | 263500 | 263500 | 262500 | 660 |
| 479 | 20240612 | 105800 | 334539426000 | 263500 | 263000 | 263500 | 262500 | 2034 |
| 480 | 20240612 | 105700 | 334004489500 | 263000 | 263500 | 263500 | 262500 | 1753 |
| 481 | 20240612 | 105600 | 333543710500 | 263000 | 264500 | 264500 | 262500 | 2746 |
| 482 | 20240612 | 105500 | 332821400500 | 264000 | 265000 | 265500 | 263500 | 3865 |
| 483 | 20240612 | 105400 | 331799675000 | 264500 | 265500 | 265500 | 263500 | 5206 |
| 484 | 20240612 | 105300 | 330421301000 | 265000 | 266500 | 266500 | 264500 | 4410 |
| 485 | 20240612 | 105200 | 329250987000 | 266500 | 266500 | 266500 | 266000 | 3879 |
| 486 | 20240612 | 105100 | 328218080000 | 266000 | 265500 | 266500 | 264500 | 6392 |
| 487 | 20240612 | 105000 | 326519824500 | 265500 | 265000 | 266500 | 265000 | 10476 |
| 488 | 20240612 | 104900 | 323733779000 | 265500 | 264500 | 266000 | 264000 | 12418 |
| 489 | 20240612 | 104800 | 320442654000 | 264000 | 264500 | 265000 | 264000 | 4301 |
| 490 | 20240612 | 104700 | 319304771000 | 264500 | 263000 | 264500 | 263000 | 2112 |
| 491 | 20240612 | 104600 | 318747488000 | 263500 | 262500 | 263500 | 262500 | 1668 |
| 492 | 20240612 | 104500 | 318308772000 | 263000 | 263000 | 263000 | 262500 | 650 |
| 493 | 20240612 | 104400 | 318138072000 | 263000 | 264000 | 264000 | 262500 | 3162 |
| 494 | 20240612 | 104300 | 317304491000 | 264000 | 264000 | 264000 | 263500 | 1365 |
| 495 | 20240612 | 104200 | 316944347500 | 264000 | 265000 | 265000 | 264000 | 4450 |
| 496 | 20240612 | 104100 | 315766794500 | 265000 | 263500 | 265000 | 263000 | 8910 |
| 497 | 20240612 | 104000 | 313413200000 | 263000 | 262500 | 263500 | 262500 | 2051 |
| 498 | 20240612 | 103900 | 312874219500 | 262000 | 262000 | 262500 | 262000 | 1087 |
| 499 | 20240612 | 103800 | 312589308000 | 262500 | 262000 | 262500 | 262000 | 1216 |
| 500 | 20240612 | 103700 | 312270458500 | 262500 | 263000 | 263500 | 262000 | 3171 |
| 501 | 20240612 | 103600 | 311437482000 | 263500 | 263500 | 263500 | 263000 | 1248 |
| 502 | 20240612 | 103500 | 311108710500 | 263500 | 264000 | 264500 | 263000 | 6238 |
| 503 | 20240612 | 103400 | 309463419000 | 264000 | 262000 | 264000 | 262000 | 9372 |
| 504 | 20240612 | 103300 | 306996636000 | 262000 | 262500 | 263000 | 262000 | 4669 |
| 505 | 20240612 | 103200 | 305771747000 | 263000 | 263000 | 263500 | 262500 | 5222 |
| 506 | 20240612 | 103100 | 304399194500 | 263000 | 261000 | 263500 | 261000 | 18633 |
| 507 | 20240612 | 103000 | 299506892000 | 261000 | 259500 | 261500 | 259500 | 6636 |
| 508 | 20240612 | 102900 | 297776482000 | 259500 | 259500 | 260000 | 259500 | 762 |
| 509 | 20240612 | 102800 | 297578572500 | 259500 | 260500 | 260500 | 259500 | 3465 |
| 510 | 20240612 | 102700 | 296677063500 | 260500 | 260000 | 260500 | 260000 | 911 |
| 511 | 20240612 | 102600 | 296439915000 | 260500 | 259500 | 260500 | 259000 | 3153 |
| 512 | 20240612 | 102500 | 295620295500 | 259500 | 260500 | 260500 | 259500 | 1907 |
| 513 | 20240612 | 102400 | 295124780500 | 260500 | 260000 | 260500 | 259000 | 2289 |
| 514 | 20240612 | 102300 | 294529678000 | 260000 | 258500 | 261000 | 258000 | 11642 |
| 515 | 20240612 | 102200 | 291505304000 | 258500 | 257500 | 258500 | 257000 | 3582 |
| 516 | 20240612 | 102100 | 290581020000 | 257500 | 257000 | 258000 | 257000 | 1501 |
| 517 | 20240612 | 102000 | 290194589500 | 257000 | 258000 | 258000 | 257000 | 1512 |
| 518 | 20240612 | 101900 | 289804909000 | 258000 | 256500 | 258000 | 256500 | 2496 |
| 519 | 20240612 | 101800 | 289162877500 | 256000 | 256000 | 257000 | 256000 | 2251 |
| 520 | 20240612 | 101700 | 288585856000 | 256000 | 255000 | 256500 | 255000 | 1408 |
| 521 | 20240612 | 101600 | 288225665000 | 255500 | 256500 | 256500 | 255000 | 11362 |
| 522 | 20240612 | 101500 | 285320128500 | 257000 | 256500 | 257000 | 256000 | 2802 |
| 523 | 20240612 | 101400 | 284601840000 | 256000 | 256000 | 257500 | 256000 | 6021 |
| 524 | 20240612 | 101300 | 283057301000 | 256000 | 256500 | 257000 | 256000 | 3186 |
| 525 | 20240612 | 101200 | 282240628000 | 256500 | 257500 | 258000 | 256500 | 5091 |
| 526 | 20240612 | 101100 | 280931643000 | 257500 | 258000 | 259000 | 257500 | 2453 |
| 527 | 20240612 | 101000 | 280298360000 | 258000 | 257500 | 258500 | 257500 | 1776 |
| 528 | 20240612 | 100900 | 279840138000 | 257500 | 258500 | 259000 | 257500 | 1822 |
| 529 | 20240612 | 100800 | 279370210500 | 258500 | 258500 | 259000 | 258500 | 1196 |
| 530 | 20240612 | 100700 | 279060761000 | 258500 | 259000 | 259500 | 258500 | 2156 |
| 531 | 20240612 | 100600 | 278502685000 | 259500 | 260500 | 261000 | 259000 | 2894 |
| 532 | 20240612 | 100500 | 277749500500 | 261000 | 261000 | 261500 | 260500 | 1337 |
| 533 | 20240612 | 100400 | 277400653500 | 260500 | 260500 | 261500 | 260000 | 4251 |
| 534 | 20240612 | 100300 | 276291218000 | 260500 | 259500 | 261000 | 259500 | 1842 |
| 535 | 20240612 | 100200 | 275811605000 | 259500 | 260000 | 260500 | 259500 | 3027 |
| 536 | 20240612 | 100100 | 275024311500 | 259500 | 261000 | 261500 | 259500 | 7196 |
| 537 | 20240612 | 100000 | 273149964000 | 260500 | 259500 | 260500 | 259000 | 6456 |
| 538 | 20240612 | 095900 | 271472178500 | 259500 | 258500 | 259500 | 258000 | 3800 |
| 539 | 20240612 | 095800 | 270487687500 | 258500 | 257500 | 258500 | 257500 | 1484 |
| 540 | 20240612 | 095700 | 270104682000 | 257500 | 257000 | 258000 | 256000 | 2418 |
| 541 | 20240612 | 095600 | 269483226000 | 256500 | 257000 | 257500 | 256500 | 6006 |
| 542 | 20240612 | 095500 | 267940920500 | 257000 | 257500 | 258000 | 257000 | 2126 |
| 543 | 20240612 | 095400 | 267393162000 | 258000 | 258000 | 259000 | 257500 | 3974 |
| 544 | 20240612 | 095300 | 266367840000 | 257500 | 260500 | 260500 | 257500 | 13994 |
| 545 | 20240612 | 095200 | 262744164000 | 260500 | 259500 | 260500 | 259000 | 4962 |
| 546 | 20240612 | 095100 | 261453894500 | 259500 | 258500 | 259500 | 258000 | 3267 |
| 547 | 20240612 | 095000 | 260608552500 | 258500 | 258500 | 259000 | 258000 | 5128 |
| 548 | 20240612 | 094900 | 259281908000 | 259000 | 257000 | 259000 | 257000 | 3401 |
| 549 | 20240612 | 094800 | 258405354500 | 257000 | 257500 | 258000 | 257000 | 5329 |
| 550 | 20240612 | 094700 | 257033287000 | 257500 | 259000 | 259000 | 257500 | 4178 |
| 551 | 20240612 | 094600 | 255954419500 | 258500 | 258500 | 259500 | 258500 | 2716 |
| 552 | 20240612 | 094500 | 255251279500 | 259000 | 259000 | 259000 | 257500 | 11080 |
| 553 | 20240612 | 094400 | 252391045000 | 258500 | 259000 | 260000 | 258500 | 7699 |
| 554 | 20240612 | 094300 | 250395706500 | 259000 | 260000 | 260500 | 258500 | 12155 |
| 555 | 20240612 | 094200 | 247244256000 | 260000 | 261000 | 261500 | 260000 | 7173 |
| 556 | 20240612 | 094100 | 245374875000 | 261000 | 263000 | 263500 | 261000 | 6941 |
| 557 | 20240612 | 094000 | 243553825500 | 263000 | 262000 | 263500 | 262000 | 10765 |
| 558 | 20240612 | 093900 | 240723288500 | 262500 | 260000 | 262500 | 260000 | 10341 |
| 559 | 20240612 | 093800 | 238023305000 | 260000 | 260500 | 261000 | 259500 | 12327 |
| 560 | 20240612 | 093700 | 234815733500 | 260000 | 262000 | 262000 | 260000 | 11402 |
| 561 | 20240612 | 093600 | 231839639500 | 261500 | 262000 | 262000 | 261500 | 3617 |
| 562 | 20240612 | 093500 | 230893561000 | 261500 | 261500 | 262000 | 261500 | 5219 |
| 563 | 20240612 | 093400 | 229528508000 | 261500 | 261500 | 263000 | 261500 | 8531 |
| 564 | 20240612 | 093300 | 227292428500 | 261500 | 263000 | 263500 | 261000 | 16795 |
| 565 | 20240612 | 093200 | 222892195000 | 263000 | 264500 | 264500 | 263000 | 8648 |
| 566 | 20240612 | 093100 | 220611293500 | 264000 | 264000 | 264500 | 263000 | 5834 |
| 567 | 20240612 | 093000 | 219072380000 | 264000 | 263000 | 264500 | 262500 | 8616 |
| 568 | 20240612 | 092900 | 216800562500 | 263500 | 264500 | 265000 | 262500 | 24910 |
| 569 | 20240612 | 092800 | 210238494500 | 264500 | 265500 | 266000 | 264500 | 14154 |
| 570 | 20240612 | 092700 | 206483548500 | 265500 | 265500 | 266500 | 265000 | 10857 |
| 571 | 20240612 | 092600 | 203601986500 | 265500 | 266500 | 268000 | 265000 | 18154 |
| 572 | 20240612 | 092500 | 198771938500 | 266500 | 268000 | 270000 | 266500 | 18954 |
| 573 | 20240612 | 092400 | 193691064500 | 268000 | 269000 | 269500 | 267500 | 16273 |
| 574 | 20240612 | 092300 | 189322167000 | 269000 | 271500 | 271500 | 269000 | 15002 |
| 575 | 20240612 | 092200 | 185270164000 | 271500 | 268500 | 272000 | 268500 | 41649 |
| 576 | 20240612 | 092100 | 174009053000 | 268500 | 270000 | 270000 | 268500 | 27607 |
| 577 | 20240612 | 092000 | 166574695500 | 270000 | 269000 | 270000 | 267500 | 31940 |
| 578 | 20240612 | 091900 | 157986655000 | 269500 | 264000 | 269500 | 264000 | 58605 |
| 579 | 20240612 | 091800 | 142377019500 | 264000 | 265000 | 265000 | 263000 | 23577 |
| 580 | 20240612 | 091700 | 136147327500 | 264500 | 263000 | 265000 | 262500 | 39629 |
| 581 | 20240612 | 091600 | 125690409500 | 263000 | 261500 | 263000 | 261000 | 19287 |
| 582 | 20240612 | 091500 | 120632801000 | 261500 | 262500 | 263000 | 261500 | 21071 |
| 583 | 20240612 | 091400 | 115100599500 | 262500 | 259500 | 263000 | 259500 | 33510 |
| 584 | 20240612 | 091300 | 106328368500 | 260000 | 259500 | 260000 | 259000 | 7520 |
| 585 | 20240612 | 091200 | 104376459500 | 260000 | 259000 | 260000 | 258500 | 9730 |
| 586 | 20240612 | 091100 | 101854497500 | 259000 | 260500 | 261500 | 259000 | 10507 |
| 587 | 20240612 | 091000 | 99115395000 | 260500 | 261500 | 263000 | 260500 | 24414 |
| 588 | 20240612 | 090900 | 92718337500 | 262000 | 258500 | 262000 | 258000 | 38328 |
| 589 | 20240612 | 090800 | 82735499500 | 258500 | 255500 | 259000 | 255000 | 17217 |
| 590 | 20240612 | 090700 | 78298179000 | 255000 | 258500 | 259000 | 255000 | 18569 |
| 591 | 20240612 | 090600 | 73524606000 | 259500 | 261000 | 261000 | 258500 | 22256 |
| 592 | 20240612 | 090500 | 67734836000 | 261000 | 258000 | 261500 | 257500 | 60115 |
| 593 | 20240612 | 090400 | 52109051500 | 258500 | 254500 | 258500 | 253500 | 42812 |
| 594 | 20240612 | 090300 | 41150736000 | 254500 | 257000 | 258000 | 253500 | 46883 |
| 595 | 20240612 | 090200 | 29179178000 | 257000 | 255500 | 258500 | 255000 | 113991 |
| 596 | 20240612 | 090100 | 0 | 229500 | 229500 | 229500 | 229500 | 0 |
| 597 | 20240612 | 090000 | 0 | 229500 | 229500 | 229500 | 229500 | 0 |