36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 30051 |
| 3 | 20240619 | 185600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20240619 | 185500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20240619 | 185400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20240619 | 185300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20240619 | 185200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20240619 | 185100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20240619 | 185000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20240619 | 184900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20240619 | 184800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20240619 | 184700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20240619 | 184600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20240619 | 184500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20240619 | 184400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20240619 | 184300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20240619 | 184200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20240619 | 184100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20240619 | 184000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20240619 | 183900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20240619 | 183800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20240619 | 183700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20240619 | 183600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20240619 | 183500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20240619 | 183400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20240619 | 183300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20240619 | 183200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20240619 | 183100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20240619 | 183000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20240619 | 182900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20240619 | 182800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20240619 | 182700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 30051 |
| 33 | 20240619 | 182600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20240619 | 182500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20240619 | 182400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20240619 | 182300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20240619 | 182200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20240619 | 182100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20240619 | 182000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20240619 | 181900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20240619 | 181800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20240619 | 181700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20240619 | 181600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20240619 | 181500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20240619 | 181400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20240619 | 181300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20240619 | 181200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20240619 | 181100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20240619 | 181000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20240619 | 180900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20240619 | 180800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20240619 | 180700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20240619 | 180600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20240619 | 180500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20240619 | 180400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20240619 | 180300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20240619 | 180200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20240619 | 180100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20240619 | 180000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20240619 | 175900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20240619 | 175800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20240619 | 175700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 30051 |
| 63 | 20240619 | 175600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20240619 | 175500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20240619 | 175400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20240619 | 175300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20240619 | 175200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20240619 | 175100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20240619 | 175000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20240619 | 174900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20240619 | 174800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20240619 | 174700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20240619 | 174600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20240619 | 174500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20240619 | 174400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20240619 | 174300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20240619 | 174200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20240619 | 174100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20240619 | 174000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20240619 | 173900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20240619 | 173800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20240619 | 173700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20240619 | 173600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20240619 | 173500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20240619 | 173400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20240619 | 173300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20240619 | 173200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20240619 | 173100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20240619 | 173000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20240619 | 172900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20240619 | 172800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20240619 | 172700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 30051 |
| 93 | 20240619 | 172600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20240619 | 172500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20240619 | 172400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20240619 | 172300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20240619 | 172200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20240619 | 172100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20240619 | 172000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20240619 | 171900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20240619 | 171800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20240619 | 171700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20240619 | 171600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20240619 | 171500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20240619 | 171400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20240619 | 171300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20240619 | 171200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20240619 | 171100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20240619 | 171000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20240619 | 170900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20240619 | 170800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20240619 | 170700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20240619 | 170600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20240619 | 170500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20240619 | 170400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20240619 | 170300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20240619 | 170200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20240619 | 170100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20240619 | 170000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20240619 | 165900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20240619 | 165800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20240619 | 165700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 30051 |
| 123 | 20240619 | 165600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20240619 | 165500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20240619 | 165400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20240619 | 165300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20240619 | 165200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20240619 | 165100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20240619 | 165000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20240619 | 164900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20240619 | 164800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20240619 | 164700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20240619 | 164600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20240619 | 164500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20240619 | 164400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20240619 | 164300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20240619 | 164200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20240619 | 164100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20240619 | 164000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20240619 | 163900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20240619 | 163800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20240619 | 163700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20240619 | 163600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20240619 | 163500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20240619 | 163400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20240619 | 163300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20240619 | 163200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20240619 | 163100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20240619 | 163000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20240619 | 162900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20240619 | 162800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20240619 | 162700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 30051 |
| 153 | 20240619 | 162600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20240619 | 162500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20240619 | 162400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20240619 | 162300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20240619 | 162200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20240619 | 162100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20240619 | 162000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20240619 | 161900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20240619 | 161800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20240619 | 161700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20240619 | 161600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20240619 | 161500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20240619 | 161400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20240619 | 161300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20240619 | 161200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20240619 | 161100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20240619 | 161000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20240619 | 160900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20240619 | 160800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20240619 | 160700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20240619 | 160600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20240619 | 160500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20240619 | 160400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20240619 | 160300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20240619 | 160200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20240619 | 160100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20240619 | 160000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20240619 | 155900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20240619 | 155800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20240619 | 155700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 30051 |
| 183 | 20240619 | 155600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20240619 | 155500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20240619 | 155400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20240619 | 155300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20240619 | 155200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20240619 | 155100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20240619 | 155000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20240619 | 154900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20240619 | 154800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20240619 | 154700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20240619 | 154600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 194 | 20240619 | 154500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 195 | 20240619 | 154400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 196 | 20240619 | 154300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 197 | 20240619 | 154200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 198 | 20240619 | 154100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 199 | 20240619 | 154000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 200 | 20240619 | 153900 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 201 | 20240619 | 153800 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 202 | 20240619 | 153700 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 203 | 20240619 | 153600 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 204 | 20240619 | 153500 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 205 | 20240619 | 153400 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 206 | 20240619 | 153300 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 207 | 20240619 | 153200 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 208 | 20240619 | 153100 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 209 | 20240619 | 153000 | 413275733500 | 251000 | 251000 | 251000 | 251000 | 30051 |
| 210 | 20240619 | 152900 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 211 | 20240619 | 152800 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 212 | 20240619 | 152700 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 213 | 20240619 | 152600 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 214 | 20240619 | 152500 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 215 | 20240619 | 152400 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 216 | 20240619 | 152300 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 217 | 20240619 | 152200 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 218 | 20240619 | 152100 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 219 | 20240619 | 152000 | 405732932500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 220 | 20240619 | 151900 | 405732932500 | 251500 | 251500 | 252000 | 251500 | 4886 |
| 221 | 20240619 | 151800 | 404503644500 | 252000 | 252000 | 252000 | 251500 | 2237 |
| 222 | 20240619 | 151700 | 403940379500 | 251500 | 251000 | 252000 | 251000 | 3021 |
| 223 | 20240619 | 151600 | 403180555000 | 251000 | 251000 | 251500 | 251000 | 2071 |
| 224 | 20240619 | 151500 | 402660115000 | 251500 | 251500 | 251500 | 251000 | 2742 |
| 225 | 20240619 | 151400 | 401970732000 | 251000 | 252000 | 252000 | 251000 | 3799 |
| 226 | 20240619 | 151300 | 401015353000 | 252000 | 251000 | 252000 | 251000 | 7677 |
| 227 | 20240619 | 151200 | 399084445500 | 251000 | 250000 | 251500 | 250000 | 28426 |
| 228 | 20240619 | 151100 | 391948867500 | 250500 | 250000 | 250500 | 250000 | 1247 |
| 229 | 20240619 | 151000 | 391636953000 | 250500 | 250500 | 250500 | 250000 | 3175 |
| 230 | 20240619 | 150900 | 390842063500 | 250000 | 250500 | 251000 | 250000 | 3765 |
| 231 | 20240619 | 150800 | 389899043000 | 250500 | 250500 | 251000 | 250500 | 1262 |
| 232 | 20240619 | 150700 | 389582477000 | 251000 | 250500 | 251000 | 250500 | 1804 |
| 233 | 20240619 | 150600 | 389130428000 | 250500 | 250500 | 251000 | 250500 | 890 |
| 234 | 20240619 | 150500 | 388907382500 | 251000 | 250500 | 251000 | 250000 | 2127 |
| 235 | 20240619 | 150400 | 388374612000 | 250000 | 250000 | 250500 | 250000 | 1001 |
| 236 | 20240619 | 150300 | 388124199500 | 250000 | 251000 | 251000 | 250000 | 4959 |
| 237 | 20240619 | 150200 | 386882604000 | 250500 | 250500 | 251000 | 250500 | 599 |
| 238 | 20240619 | 150100 | 386732432500 | 250500 | 250500 | 251000 | 250500 | 1041 |
| 239 | 20240619 | 150000 | 386471557500 | 250500 | 251000 | 251000 | 250500 | 915 |
| 240 | 20240619 | 145900 | 386242258000 | 251000 | 251000 | 251000 | 250500 | 3364 |
| 241 | 20240619 | 145800 | 385399537500 | 250500 | 251000 | 251000 | 250500 | 900 |
| 242 | 20240619 | 145700 | 385174050500 | 251000 | 250500 | 251000 | 250500 | 949 |
| 243 | 20240619 | 145600 | 384936175000 | 250500 | 250500 | 251000 | 250500 | 1084 |
| 244 | 20240619 | 145500 | 384664272000 | 251000 | 251000 | 251500 | 250500 | 2769 |
| 245 | 20240619 | 145400 | 383969006000 | 251500 | 251500 | 251500 | 251000 | 1057 |
| 246 | 20240619 | 145300 | 383703536500 | 251000 | 251000 | 251500 | 250500 | 4540 |
| 247 | 20240619 | 145200 | 382563776500 | 251000 | 250500 | 251000 | 250500 | 5379 |
| 248 | 20240619 | 145100 | 381213767500 | 251000 | 251000 | 251000 | 250500 | 1007 |
| 249 | 20240619 | 145000 | 380961175000 | 250500 | 250000 | 251000 | 250000 | 3196 |
| 250 | 20240619 | 144900 | 380160401500 | 250500 | 249500 | 250500 | 249500 | 9964 |
| 251 | 20240619 | 144800 | 377669579500 | 249500 | 249500 | 250000 | 249500 | 1507 |
| 252 | 20240619 | 144700 | 377293482000 | 249500 | 250000 | 250000 | 249500 | 894 |
| 253 | 20240619 | 144600 | 377070186000 | 249500 | 249500 | 250000 | 249500 | 582 |
| 254 | 20240619 | 144500 | 376924761500 | 250000 | 250000 | 250000 | 249500 | 683 |
| 255 | 20240619 | 144400 | 376754035000 | 249500 | 250000 | 250000 | 249500 | 996 |
| 256 | 20240619 | 144300 | 376505123000 | 249500 | 250000 | 250000 | 249500 | 1249 |
| 257 | 20240619 | 144200 | 376192995500 | 250000 | 249000 | 250000 | 249000 | 6204 |
| 258 | 20240619 | 144100 | 374645122000 | 249500 | 249000 | 249500 | 249000 | 418 |
| 259 | 20240619 | 144000 | 374540887000 | 249000 | 249500 | 249500 | 249000 | 556 |
| 260 | 20240619 | 143900 | 374402361500 | 249500 | 249500 | 249500 | 249000 | 561 |
| 261 | 20240619 | 143800 | 374262496000 | 249500 | 249000 | 249500 | 249000 | 1045 |
| 262 | 20240619 | 143700 | 374001821500 | 249500 | 249500 | 249500 | 249000 | 904 |
| 263 | 20240619 | 143600 | 373776370500 | 249000 | 249000 | 249500 | 249000 | 331 |
| 264 | 20240619 | 143500 | 373693808500 | 249500 | 249500 | 249500 | 249000 | 402 |
| 265 | 20240619 | 143400 | 373593572000 | 249000 | 249500 | 249500 | 249000 | 525 |
| 266 | 20240619 | 143300 | 373462783500 | 249000 | 248500 | 249500 | 248500 | 2607 |
| 267 | 20240619 | 143200 | 372813512000 | 249000 | 248500 | 249000 | 248500 | 381 |
| 268 | 20240619 | 143100 | 372718670500 | 249000 | 249000 | 249000 | 248500 | 632 |
| 269 | 20240619 | 143000 | 372561493000 | 249000 | 249000 | 249000 | 248500 | 1685 |
| 270 | 20240619 | 142900 | 372141973500 | 249000 | 248500 | 249000 | 248500 | 249 |
| 271 | 20240619 | 142800 | 372080012000 | 249000 | 248500 | 249000 | 248500 | 446 |
| 272 | 20240619 | 142700 | 371969043500 | 249000 | 248500 | 249000 | 248500 | 408 |
| 273 | 20240619 | 142600 | 371867535500 | 248500 | 248500 | 249000 | 248500 | 345 |
| 274 | 20240619 | 142500 | 371781718000 | 249000 | 249000 | 249000 | 248500 | 258 |
| 275 | 20240619 | 142400 | 371717540000 | 249000 | 248500 | 249000 | 248000 | 1066 |
| 276 | 20240619 | 142300 | 371452793000 | 248000 | 248000 | 248500 | 248000 | 309 |
| 277 | 20240619 | 142200 | 371376045500 | 248000 | 248000 | 248500 | 248000 | 741 |
| 278 | 20240619 | 142100 | 371192071000 | 248500 | 248500 | 248500 | 248000 | 740 |
| 279 | 20240619 | 142000 | 371008276500 | 248000 | 248500 | 249000 | 248000 | 792 |
| 280 | 20240619 | 141900 | 370811493000 | 249000 | 248500 | 249000 | 248500 | 500 |
| 281 | 20240619 | 141800 | 370687177500 | 249000 | 249000 | 249000 | 248500 | 924 |
| 282 | 20240619 | 141700 | 370457421500 | 248500 | 249000 | 249000 | 248500 | 605 |
| 283 | 20240619 | 141600 | 370306968000 | 249000 | 249000 | 249500 | 248500 | 549 |
| 284 | 20240619 | 141500 | 370170267500 | 249000 | 249000 | 249500 | 248500 | 1284 |
| 285 | 20240619 | 141400 | 369850595500 | 249000 | 249000 | 249000 | 248500 | 691 |
| 286 | 20240619 | 141300 | 369678790000 | 248500 | 249500 | 249500 | 248500 | 2135 |
| 287 | 20240619 | 141200 | 369147185000 | 249500 | 249000 | 249500 | 249000 | 808 |
| 288 | 20240619 | 141100 | 368945849500 | 249000 | 248500 | 249500 | 248500 | 1787 |
| 289 | 20240619 | 141000 | 368500899500 | 249000 | 249000 | 249000 | 248500 | 757 |
| 290 | 20240619 | 140900 | 368312475000 | 248500 | 248500 | 249000 | 248000 | 1764 |
| 291 | 20240619 | 140800 | 367874044000 | 248500 | 247500 | 248500 | 247500 | 4319 |
| 292 | 20240619 | 140700 | 366803446000 | 247500 | 248000 | 248000 | 247500 | 563 |
| 293 | 20240619 | 140600 | 366663852000 | 248000 | 247500 | 248000 | 247500 | 226 |
| 294 | 20240619 | 140500 | 366607830500 | 247500 | 248000 | 248000 | 247500 | 562 |
| 295 | 20240619 | 140400 | 366468592000 | 247500 | 248000 | 248000 | 247500 | 330 |
| 296 | 20240619 | 140300 | 366386841500 | 247500 | 247000 | 248000 | 247000 | 1242 |
| 297 | 20240619 | 140200 | 366079450000 | 247000 | 247000 | 247500 | 247000 | 387 |
| 298 | 20240619 | 140100 | 365983818500 | 247000 | 247500 | 247500 | 247000 | 308 |
| 299 | 20240619 | 140000 | 365907659000 | 247500 | 247000 | 248000 | 247000 | 855 |
| 300 | 20240619 | 135900 | 365696036000 | 247500 | 247500 | 247500 | 247000 | 486 |
| 301 | 20240619 | 135800 | 365575846500 | 247500 | 247500 | 247500 | 247000 | 431 |
| 302 | 20240619 | 135700 | 365469255000 | 247000 | 247500 | 247500 | 247000 | 241 |
| 303 | 20240619 | 135600 | 365409670000 | 247500 | 246500 | 247500 | 246500 | 2064 |
| 304 | 20240619 | 135500 | 364899913500 | 247000 | 246500 | 247000 | 246500 | 222 |
| 305 | 20240619 | 135400 | 364845124000 | 246500 | 247000 | 247000 | 246500 | 1124 |
| 306 | 20240619 | 135300 | 364567984000 | 246500 | 246500 | 247000 | 246500 | 334 |
| 307 | 20240619 | 135200 | 364485575500 | 246500 | 247000 | 247000 | 246500 | 421 |
| 308 | 20240619 | 135100 | 364381756500 | 247000 | 247000 | 247000 | 246500 | 423 |
| 309 | 20240619 | 135000 | 364277399500 | 247000 | 247000 | 247000 | 246500 | 316 |
| 310 | 20240619 | 134900 | 364199417000 | 247000 | 246500 | 247000 | 246500 | 313 |
| 311 | 20240619 | 134800 | 364122178000 | 246500 | 246500 | 247000 | 246500 | 130 |
| 312 | 20240619 | 134700 | 364090131000 | 246500 | 246500 | 247000 | 246500 | 362 |
| 313 | 20240619 | 134600 | 364000839500 | 246500 | 246000 | 247000 | 246000 | 1898 |
| 314 | 20240619 | 134500 | 363532952000 | 246000 | 246000 | 246500 | 246000 | 343 |
| 315 | 20240619 | 134400 | 363448524000 | 246000 | 246000 | 246500 | 246000 | 948 |
| 316 | 20240619 | 134300 | 363215248500 | 246000 | 246500 | 246500 | 246000 | 489 |
| 317 | 20240619 | 134200 | 363094948000 | 246000 | 246500 | 247000 | 245500 | 5365 |
| 318 | 20240619 | 134100 | 361774831500 | 246500 | 247500 | 247500 | 246500 | 1581 |
| 319 | 20240619 | 134000 | 361384610500 | 247000 | 247000 | 247500 | 247000 | 269 |
| 320 | 20240619 | 133900 | 361318115000 | 247000 | 248000 | 248000 | 247000 | 639 |
| 321 | 20240619 | 133800 | 361159957500 | 248000 | 247500 | 248000 | 247500 | 727 |
| 322 | 20240619 | 133700 | 360979955000 | 247500 | 247500 | 248000 | 247500 | 247 |
| 323 | 20240619 | 133600 | 360918776500 | 248000 | 247500 | 248000 | 247000 | 1082 |
| 324 | 20240619 | 133500 | 360651011500 | 247500 | 247000 | 247500 | 247000 | 235 |
| 325 | 20240619 | 133400 | 360592890500 | 247500 | 247000 | 247500 | 247000 | 134 |
| 326 | 20240619 | 133300 | 360559780000 | 247000 | 246500 | 247500 | 246500 | 1528 |
| 327 | 20240619 | 133200 | 360182665000 | 246500 | 247000 | 247500 | 246500 | 2473 |
| 328 | 20240619 | 133100 | 359572045000 | 247000 | 247500 | 247500 | 247000 | 697 |
| 329 | 20240619 | 133000 | 359399820000 | 247500 | 248000 | 248000 | 247000 | 2127 |
| 330 | 20240619 | 132900 | 358873444500 | 247500 | 247500 | 248000 | 247500 | 572 |
| 331 | 20240619 | 132800 | 358731779000 | 248000 | 247500 | 248000 | 247500 | 316 |
| 332 | 20240619 | 132700 | 358653543000 | 247500 | 247500 | 248000 | 247500 | 341 |
| 333 | 20240619 | 132600 | 358569064000 | 248000 | 248500 | 248500 | 247500 | 1682 |
| 334 | 20240619 | 132500 | 358151965500 | 248500 | 248000 | 248500 | 248000 | 255 |
| 335 | 20240619 | 132400 | 358088693000 | 248000 | 247500 | 248500 | 247500 | 1314 |
| 336 | 20240619 | 132300 | 357762895500 | 248000 | 248000 | 248500 | 247500 | 3340 |
| 337 | 20240619 | 132200 | 356935288500 | 248000 | 248000 | 248500 | 248000 | 845 |
| 338 | 20240619 | 132100 | 356725666500 | 248000 | 249000 | 249000 | 248000 | 675 |
| 339 | 20240619 | 132000 | 356557919000 | 249000 | 249000 | 249500 | 248500 | 1108 |
| 340 | 20240619 | 131900 | 356282174000 | 249000 | 250000 | 250000 | 249000 | 1713 |
| 341 | 20240619 | 131800 | 355854654000 | 250000 | 249500 | 250000 | 249000 | 3932 |
| 342 | 20240619 | 131700 | 354872645500 | 249500 | 249000 | 249500 | 249000 | 517 |
| 343 | 20240619 | 131600 | 354743746000 | 249000 | 249500 | 249500 | 249000 | 973 |
| 344 | 20240619 | 131500 | 354501450500 | 249500 | 249500 | 249500 | 249000 | 511 |
| 345 | 20240619 | 131400 | 354374071500 | 249500 | 248000 | 249500 | 248000 | 2473 |
| 346 | 20240619 | 131300 | 353758374500 | 248500 | 247500 | 248500 | 247500 | 924 |
| 347 | 20240619 | 131200 | 353529019500 | 247500 | 248000 | 248500 | 247000 | 1741 |
| 348 | 20240619 | 131100 | 353097997000 | 248500 | 248000 | 248500 | 248000 | 672 |
| 349 | 20240619 | 131000 | 352931324500 | 248500 | 247500 | 248500 | 247500 | 3835 |
| 350 | 20240619 | 130900 | 351981161000 | 248000 | 247500 | 248500 | 247500 | 1313 |
| 351 | 20240619 | 130800 | 351655799500 | 247500 | 247500 | 248000 | 246500 | 5286 |
| 352 | 20240619 | 130700 | 350349059000 | 247500 | 248000 | 248500 | 247500 | 1829 |
| 353 | 20240619 | 130600 | 349895651500 | 248000 | 249000 | 249500 | 248000 | 3412 |
| 354 | 20240619 | 130500 | 349047173000 | 249000 | 249000 | 249500 | 249000 | 480 |
| 355 | 20240619 | 130400 | 348927586000 | 249500 | 249000 | 249500 | 249000 | 635 |
| 356 | 20240619 | 130300 | 348769271500 | 249000 | 249000 | 249500 | 248500 | 1096 |
| 357 | 20240619 | 130200 | 348496368500 | 248500 | 248500 | 249000 | 248500 | 1354 |
| 358 | 20240619 | 130100 | 348159535500 | 248500 | 248000 | 249000 | 248000 | 2025 |
| 359 | 20240619 | 130000 | 347656662000 | 248000 | 249000 | 249000 | 248000 | 2605 |
| 360 | 20240619 | 125900 | 347010077000 | 248500 | 248500 | 249000 | 248500 | 1853 |
| 361 | 20240619 | 125800 | 346549516500 | 248500 | 249500 | 250000 | 248500 | 6453 |
| 362 | 20240619 | 125700 | 344941705000 | 249500 | 250500 | 250500 | 249500 | 5517 |
| 363 | 20240619 | 125600 | 343561876500 | 250500 | 251000 | 251000 | 250500 | 297 |
| 364 | 20240619 | 125500 | 343487471500 | 250500 | 251500 | 251500 | 250500 | 1709 |
| 365 | 20240619 | 125400 | 343058656500 | 251500 | 251500 | 251500 | 251000 | 462 |
| 366 | 20240619 | 125300 | 342942563000 | 251000 | 251500 | 251500 | 251000 | 2167 |
| 367 | 20240619 | 125200 | 342397865000 | 251500 | 252000 | 252000 | 251500 | 2666 |
| 368 | 20240619 | 125100 | 341727122000 | 252000 | 252000 | 252000 | 251500 | 839 |
| 369 | 20240619 | 125000 | 341515752500 | 252000 | 250000 | 252000 | 250000 | 8762 |
| 370 | 20240619 | 124900 | 339315016500 | 250500 | 250500 | 250500 | 250000 | 952 |
| 371 | 20240619 | 124800 | 339076667000 | 250500 | 250000 | 250500 | 250000 | 950 |
| 372 | 20240619 | 124700 | 338839111500 | 250500 | 250000 | 250500 | 250000 | 820 |
| 373 | 20240619 | 124600 | 338634031500 | 250000 | 250500 | 250500 | 250000 | 1246 |
| 374 | 20240619 | 124500 | 338322510500 | 250000 | 250500 | 250500 | 250000 | 1008 |
| 375 | 20240619 | 124400 | 338070430500 | 250000 | 250500 | 250500 | 250000 | 517 |
| 376 | 20240619 | 124300 | 337941111000 | 250000 | 251000 | 251000 | 250000 | 1649 |
| 377 | 20240619 | 124200 | 337528252000 | 251000 | 250500 | 251000 | 250500 | 165 |
| 378 | 20240619 | 124100 | 337486909000 | 250500 | 251000 | 251500 | 250000 | 3283 |
| 379 | 20240619 | 124000 | 336664250000 | 251000 | 251500 | 251500 | 251000 | 881 |
| 380 | 20240619 | 123900 | 336443036000 | 251000 | 251000 | 251500 | 251000 | 748 |
| 381 | 20240619 | 123800 | 336255125500 | 251000 | 251500 | 251500 | 251000 | 700 |
| 382 | 20240619 | 123700 | 336079124000 | 251000 | 251000 | 251500 | 250500 | 1413 |
| 383 | 20240619 | 123600 | 335724443500 | 251000 | 251000 | 251000 | 249500 | 6208 |
| 384 | 20240619 | 123500 | 334168908500 | 251000 | 251000 | 251000 | 250500 | 415 |
| 385 | 20240619 | 123400 | 334064852000 | 251000 | 250500 | 251000 | 250500 | 413 |
| 386 | 20240619 | 123300 | 333961264500 | 251000 | 250500 | 251000 | 250500 | 220 |
| 387 | 20240619 | 123200 | 333906091500 | 250500 | 251000 | 251000 | 250500 | 882 |
| 388 | 20240619 | 123100 | 333684932500 | 251000 | 251000 | 251000 | 250500 | 364 |
| 389 | 20240619 | 123000 | 333593696000 | 250500 | 251500 | 251500 | 250500 | 598 |
| 390 | 20240619 | 122900 | 333443529500 | 251000 | 250500 | 251500 | 250500 | 1460 |
| 391 | 20240619 | 122800 | 333077025500 | 250500 | 251000 | 251500 | 250500 | 1183 |
| 392 | 20240619 | 122700 | 332780100500 | 251500 | 251000 | 251500 | 251000 | 671 |
| 393 | 20240619 | 122600 | 332611557000 | 251500 | 251000 | 251500 | 251000 | 1542 |
| 394 | 20240619 | 122500 | 332224104000 | 251500 | 251000 | 251500 | 251000 | 1337 |
| 395 | 20240619 | 122400 | 331888037500 | 251500 | 251000 | 251500 | 251000 | 2647 |
| 396 | 20240619 | 122300 | 331223540500 | 251000 | 250500 | 251000 | 250000 | 1306 |
| 397 | 20240619 | 122200 | 330896471500 | 250500 | 250500 | 251000 | 250000 | 1799 |
| 398 | 20240619 | 122100 | 330445774000 | 250500 | 250000 | 251000 | 250000 | 2012 |
| 399 | 20240619 | 122000 | 329941563000 | 250500 | 250000 | 250500 | 249500 | 1948 |
| 400 | 20240619 | 121900 | 329454741000 | 249500 | 249500 | 250000 | 249000 | 1259 |
| 401 | 20240619 | 121800 | 329140500000 | 249500 | 249500 | 250000 | 249000 | 2492 |
| 402 | 20240619 | 121700 | 328519027000 | 249000 | 249500 | 249500 | 249000 | 994 |
| 403 | 20240619 | 121600 | 328271505500 | 249500 | 249500 | 249500 | 249000 | 706 |
| 404 | 20240619 | 121500 | 328095643500 | 249500 | 248500 | 249500 | 248500 | 1483 |
| 405 | 20240619 | 121400 | 327726135500 | 248500 | 249000 | 249500 | 248500 | 2738 |
| 406 | 20240619 | 121300 | 327044502500 | 249500 | 250000 | 250000 | 249500 | 1981 |
| 407 | 20240619 | 121200 | 326550195500 | 250000 | 250000 | 250500 | 249500 | 4496 |
| 408 | 20240619 | 121100 | 325427027000 | 250000 | 250500 | 251000 | 250000 | 1811 |
| 409 | 20240619 | 121000 | 324973516000 | 251000 | 250500 | 251000 | 250500 | 758 |
| 410 | 20240619 | 120900 | 324783568000 | 250500 | 250500 | 251000 | 250000 | 1963 |
| 411 | 20240619 | 120800 | 324292077500 | 250500 | 251000 | 251500 | 250500 | 1610 |
| 412 | 20240619 | 120700 | 323888300500 | 251000 | 250500 | 252000 | 250500 | 10524 |
| 413 | 20240619 | 120600 | 321245826500 | 251000 | 251000 | 251500 | 250500 | 3766 |
| 414 | 20240619 | 120500 | 320301092000 | 251000 | 252500 | 252500 | 250000 | 12509 |
| 415 | 20240619 | 120400 | 317161197500 | 252000 | 252000 | 252500 | 252000 | 1381 |
| 416 | 20240619 | 120300 | 316813107000 | 252000 | 252000 | 252500 | 252000 | 2260 |
| 417 | 20240619 | 120200 | 316243505500 | 252000 | 252500 | 252500 | 252000 | 1554 |
| 418 | 20240619 | 120100 | 315851618000 | 252500 | 252000 | 252500 | 252000 | 1686 |
| 419 | 20240619 | 120000 | 315426352500 | 252000 | 253500 | 253500 | 252000 | 3349 |
| 420 | 20240619 | 115900 | 314579793500 | 253000 | 253000 | 253500 | 252500 | 3881 |
| 421 | 20240619 | 115800 | 313597315000 | 253000 | 252000 | 253000 | 252000 | 3459 |
| 422 | 20240619 | 115700 | 312723548500 | 252000 | 251500 | 252500 | 251500 | 6198 |
| 423 | 20240619 | 115600 | 311161171000 | 251500 | 252000 | 252000 | 251500 | 1424 |
| 424 | 20240619 | 115500 | 310802959000 | 252000 | 252000 | 252000 | 251500 | 1409 |
| 425 | 20240619 | 115400 | 310448533000 | 251500 | 251500 | 252000 | 251000 | 1915 |
| 426 | 20240619 | 115300 | 309966802000 | 251500 | 251500 | 252000 | 251000 | 2484 |
| 427 | 20240619 | 115200 | 309342160500 | 252000 | 252000 | 252000 | 251500 | 914 |
| 428 | 20240619 | 115100 | 309112200500 | 251500 | 252000 | 252500 | 251000 | 5809 |
| 429 | 20240619 | 115000 | 307649794000 | 252000 | 253000 | 253000 | 252000 | 4982 |
| 430 | 20240619 | 114900 | 306392848000 | 252500 | 253500 | 253500 | 252500 | 4725 |
| 431 | 20240619 | 114800 | 305196774000 | 253500 | 253000 | 254000 | 253000 | 13040 |
| 432 | 20240619 | 114700 | 301885985500 | 253500 | 252000 | 253500 | 252000 | 15282 |
| 433 | 20240619 | 114600 | 298020483500 | 252000 | 252000 | 252500 | 252000 | 2111 |
| 434 | 20240619 | 114500 | 297488030500 | 252000 | 252000 | 253000 | 252000 | 4434 |
| 435 | 20240619 | 114400 | 296368641000 | 252500 | 252000 | 252500 | 251500 | 5196 |
| 436 | 20240619 | 114300 | 295059268500 | 252000 | 252000 | 253000 | 252000 | 10030 |
| 437 | 20240619 | 114200 | 292526894000 | 252000 | 251000 | 252500 | 251000 | 7261 |
| 438 | 20240619 | 114100 | 290698917500 | 251500 | 251000 | 251500 | 251000 | 3300 |
| 439 | 20240619 | 114000 | 289869742500 | 251500 | 249500 | 251500 | 249500 | 9111 |
| 440 | 20240619 | 113900 | 287584257000 | 249500 | 249500 | 250000 | 248000 | 5341 |
| 441 | 20240619 | 113800 | 286255249500 | 249500 | 250000 | 250000 | 249000 | 5223 |
| 442 | 20240619 | 113700 | 284951931000 | 249500 | 250500 | 250500 | 249500 | 2649 |
| 443 | 20240619 | 113600 | 284289782500 | 250500 | 249000 | 251000 | 249000 | 12277 |
| 444 | 20240619 | 113500 | 281220058000 | 249000 | 249000 | 250000 | 249000 | 1232 |
| 445 | 20240619 | 113400 | 280912816000 | 249500 | 249500 | 250000 | 249000 | 1458 |
| 446 | 20240619 | 113300 | 280549040500 | 249500 | 248000 | 249500 | 248000 | 2678 |
| 447 | 20240619 | 113200 | 279882370500 | 248000 | 249000 | 249500 | 248000 | 2597 |
| 448 | 20240619 | 113100 | 279237106500 | 249000 | 249500 | 250000 | 248500 | 4596 |
| 449 | 20240619 | 113000 | 278091116000 | 249500 | 250000 | 250000 | 249500 | 1586 |
| 450 | 20240619 | 112900 | 277695218500 | 249500 | 249000 | 250000 | 249000 | 5889 |
| 451 | 20240619 | 112800 | 276225868500 | 249500 | 249500 | 249500 | 248500 | 4078 |
| 452 | 20240619 | 112700 | 275210274500 | 249500 | 249000 | 249500 | 249000 | 3827 |
| 453 | 20240619 | 112600 | 274256856000 | 249500 | 250000 | 250000 | 249000 | 6951 |
| 454 | 20240619 | 112500 | 272521826000 | 250000 | 249500 | 251000 | 249000 | 32478 |
| 455 | 20240619 | 112400 | 264401792500 | 249000 | 247000 | 249500 | 247000 | 32220 |
| 456 | 20240619 | 112300 | 256400458000 | 247000 | 247500 | 247500 | 246500 | 2894 |
| 457 | 20240619 | 112200 | 255685506000 | 247500 | 247000 | 247500 | 246500 | 2321 |
| 458 | 20240619 | 112100 | 255111911000 | 246500 | 247000 | 247500 | 246500 | 1907 |
| 459 | 20240619 | 112000 | 254640873000 | 247000 | 248000 | 248000 | 247000 | 2894 |
| 460 | 20240619 | 111900 | 253924722000 | 248000 | 246000 | 248000 | 246000 | 13654 |
| 461 | 20240619 | 111800 | 250549516000 | 246500 | 246500 | 246500 | 246000 | 925 |
| 462 | 20240619 | 111700 | 250321720000 | 246500 | 246500 | 247000 | 246000 | 4658 |
| 463 | 20240619 | 111600 | 249173360000 | 247000 | 246500 | 247000 | 246000 | 6602 |
| 464 | 20240619 | 111500 | 247544206000 | 246500 | 246000 | 246500 | 246000 | 3869 |
| 465 | 20240619 | 111400 | 246590714000 | 246000 | 246000 | 246500 | 245500 | 4491 |
| 466 | 20240619 | 111300 | 245485912500 | 246500 | 246500 | 246500 | 246000 | 1101 |
| 467 | 20240619 | 111200 | 245214872500 | 246500 | 245000 | 246500 | 245000 | 8078 |
| 468 | 20240619 | 111100 | 243228259000 | 245000 | 245500 | 245500 | 245000 | 1080 |
| 469 | 20240619 | 111000 | 242963361500 | 245000 | 244500 | 245500 | 244500 | 1658 |
| 470 | 20240619 | 110900 | 242557199000 | 245000 | 245500 | 245500 | 244500 | 4677 |
| 471 | 20240619 | 110800 | 241411125500 | 245500 | 245500 | 245500 | 245000 | 1410 |
| 472 | 20240619 | 110700 | 241065190000 | 245000 | 245000 | 245500 | 245000 | 1096 |
| 473 | 20240619 | 110600 | 240796170500 | 245500 | 245000 | 245500 | 245000 | 790 |
| 474 | 20240619 | 110500 | 240602338000 | 245500 | 245000 | 245500 | 244500 | 1358 |
| 475 | 20240619 | 110400 | 240269530500 | 245000 | 244500 | 245000 | 244500 | 528 |
| 476 | 20240619 | 110300 | 240140283000 | 245000 | 244500 | 245000 | 244000 | 723 |
| 477 | 20240619 | 110200 | 239963558000 | 244000 | 244500 | 244500 | 244000 | 445 |
| 478 | 20240619 | 110100 | 239854852000 | 244000 | 244500 | 245000 | 244000 | 1631 |
| 479 | 20240619 | 110000 | 239456091000 | 244500 | 245500 | 245500 | 244500 | 1753 |
| 480 | 20240619 | 105900 | 239026578000 | 245000 | 244500 | 245500 | 244500 | 2516 |
| 481 | 20240619 | 105800 | 238410382000 | 245000 | 244000 | 245000 | 244000 | 1534 |
| 482 | 20240619 | 105700 | 238035136000 | 244500 | 244000 | 244500 | 244000 | 380 |
| 483 | 20240619 | 105600 | 237942364500 | 244000 | 243000 | 244500 | 243000 | 1739 |
| 484 | 20240619 | 105500 | 237518890500 | 243000 | 243500 | 243500 | 242500 | 2294 |
| 485 | 20240619 | 105400 | 236961407000 | 243000 | 243500 | 244000 | 243000 | 2891 |
| 486 | 20240619 | 105300 | 236257885500 | 243500 | 244000 | 244000 | 243500 | 452 |
| 487 | 20240619 | 105200 | 236147695500 | 243500 | 244000 | 245000 | 243500 | 2752 |
| 488 | 20240619 | 105100 | 235476451000 | 244500 | 245500 | 245500 | 244000 | 3290 |
| 489 | 20240619 | 105000 | 234671543000 | 245000 | 245000 | 246000 | 244500 | 3771 |
| 490 | 20240619 | 104900 | 233746665500 | 245000 | 245500 | 245500 | 245000 | 1785 |
| 491 | 20240619 | 104800 | 233308803500 | 245500 | 246000 | 246000 | 245000 | 3302 |
| 492 | 20240619 | 104700 | 232497759000 | 246000 | 245000 | 246000 | 245000 | 4917 |
| 493 | 20240619 | 104600 | 231290770000 | 245000 | 245000 | 245000 | 244500 | 560 |
| 494 | 20240619 | 104500 | 231153692500 | 245000 | 244500 | 245000 | 244500 | 621 |
| 495 | 20240619 | 104400 | 231001602000 | 244500 | 244500 | 245000 | 244500 | 479 |
| 496 | 20240619 | 104300 | 230884356500 | 245000 | 245000 | 245000 | 244500 | 362 |
| 497 | 20240619 | 104200 | 230795733500 | 244500 | 245000 | 245000 | 244000 | 702 |
| 498 | 20240619 | 104100 | 230624019000 | 245000 | 244000 | 245000 | 244000 | 710 |
| 499 | 20240619 | 104000 | 230450412000 | 244500 | 245000 | 245000 | 244000 | 1182 |
| 500 | 20240619 | 103900 | 230161392500 | 245000 | 244500 | 245000 | 244500 | 955 |
| 501 | 20240619 | 103800 | 229927536000 | 245000 | 244500 | 245000 | 244000 | 2707 |
| 502 | 20240619 | 103700 | 229265446500 | 245000 | 244500 | 245500 | 244500 | 4740 |
| 503 | 20240619 | 103600 | 228103078000 | 245000 | 244000 | 245000 | 244000 | 4910 |
| 504 | 20240619 | 103500 | 226901226500 | 244500 | 244500 | 244500 | 243500 | 1978 |
| 505 | 20240619 | 103400 | 226418354500 | 244500 | 244000 | 244500 | 243500 | 1575 |
| 506 | 20240619 | 103300 | 226034036000 | 243500 | 243000 | 244000 | 243000 | 1502 |
| 507 | 20240619 | 103200 | 225668085000 | 243500 | 243500 | 244000 | 243000 | 1189 |
| 508 | 20240619 | 103100 | 225378703000 | 243500 | 242500 | 244000 | 242500 | 3158 |
| 509 | 20240619 | 103000 | 224611046000 | 243000 | 242000 | 243000 | 242000 | 3559 |
| 510 | 20240619 | 102900 | 223747897500 | 242000 | 242000 | 242500 | 241500 | 3357 |
| 511 | 20240619 | 102800 | 222935681000 | 242000 | 242500 | 243000 | 241500 | 7106 |
| 512 | 20240619 | 102700 | 221214590000 | 242500 | 243000 | 243500 | 242500 | 4460 |
| 513 | 20240619 | 102600 | 220131260500 | 243500 | 243500 | 244000 | 243000 | 2399 |
| 514 | 20240619 | 102500 | 219547592500 | 244000 | 244500 | 244500 | 243500 | 4276 |
| 515 | 20240619 | 102400 | 218503456500 | 245000 | 245000 | 246000 | 244500 | 4478 |
| 516 | 20240619 | 102300 | 217405342000 | 245500 | 245000 | 246000 | 244500 | 6513 |
| 517 | 20240619 | 102200 | 215807143000 | 245000 | 244500 | 245000 | 244000 | 2585 |
| 518 | 20240619 | 102100 | 215174929500 | 244500 | 244500 | 245000 | 244000 | 2603 |
| 519 | 20240619 | 102000 | 214538963500 | 245000 | 245000 | 245000 | 244500 | 2015 |
| 520 | 20240619 | 101900 | 214045859500 | 244500 | 244000 | 245000 | 244000 | 6460 |
| 521 | 20240619 | 101800 | 212464942000 | 244000 | 243500 | 244500 | 243000 | 2917 |
| 522 | 20240619 | 101700 | 211755288500 | 243000 | 243500 | 243500 | 243000 | 2513 |
| 523 | 20240619 | 101600 | 211144287000 | 243000 | 244000 | 244000 | 243000 | 4815 |
| 524 | 20240619 | 101500 | 209972318500 | 244000 | 245000 | 245500 | 243500 | 8702 |
| 525 | 20240619 | 101400 | 207843588000 | 245000 | 243500 | 245000 | 243500 | 7016 |
| 526 | 20240619 | 101300 | 206131982500 | 244000 | 244000 | 244500 | 243500 | 3421 |
| 527 | 20240619 | 101200 | 205298077500 | 244000 | 244500 | 244500 | 244000 | 3822 |
| 528 | 20240619 | 101100 | 204365086500 | 244000 | 244000 | 244500 | 244000 | 2105 |
| 529 | 20240619 | 101000 | 203851392500 | 244000 | 244500 | 245000 | 244000 | 5070 |
| 530 | 20240619 | 100900 | 202613605500 | 244500 | 245500 | 245500 | 244000 | 9094 |
| 531 | 20240619 | 100800 | 200388908000 | 245500 | 245500 | 246500 | 245000 | 5915 |
| 532 | 20240619 | 100700 | 198935449500 | 245500 | 245500 | 246000 | 245500 | 3006 |
| 533 | 20240619 | 100600 | 198197228000 | 246000 | 245500 | 246000 | 244500 | 10975 |
| 534 | 20240619 | 100500 | 195505881500 | 245500 | 246500 | 246500 | 245000 | 7748 |
| 535 | 20240619 | 100400 | 193600138000 | 246500 | 246500 | 247500 | 246000 | 9797 |
| 536 | 20240619 | 100300 | 191183976500 | 246500 | 246000 | 246500 | 245500 | 3482 |
| 537 | 20240619 | 100200 | 190326929000 | 246000 | 246000 | 246000 | 245000 | 9211 |
| 538 | 20240619 | 100100 | 188063834500 | 246500 | 246000 | 247000 | 245000 | 20445 |
| 539 | 20240619 | 100000 | 183039941500 | 246000 | 247000 | 248000 | 246000 | 20984 |
| 540 | 20240619 | 095900 | 177855210500 | 247000 | 247500 | 248000 | 246500 | 12617 |
| 541 | 20240619 | 095800 | 174738052500 | 247500 | 248500 | 248500 | 247000 | 16051 |
| 542 | 20240619 | 095700 | 170765211500 | 248500 | 248000 | 249000 | 247500 | 12450 |
| 543 | 20240619 | 095600 | 167674940000 | 248000 | 249500 | 250000 | 248000 | 16291 |
| 544 | 20240619 | 095500 | 163620210000 | 249500 | 251000 | 251000 | 249500 | 17562 |
| 545 | 20240619 | 095400 | 159226122000 | 251000 | 251000 | 252000 | 250500 | 10400 |
| 546 | 20240619 | 095300 | 156614224000 | 251000 | 252000 | 252500 | 250500 | 23783 |
| 547 | 20240619 | 095200 | 150634584500 | 252000 | 253000 | 253500 | 252000 | 6927 |
| 548 | 20240619 | 095100 | 148884707000 | 253000 | 253500 | 254000 | 253000 | 6838 |
| 549 | 20240619 | 095000 | 147152986500 | 253500 | 253500 | 254000 | 252500 | 9117 |
| 550 | 20240619 | 094900 | 144843876000 | 254000 | 254500 | 254500 | 253500 | 9003 |
| 551 | 20240619 | 094800 | 142558700000 | 254500 | 255500 | 256000 | 254000 | 11701 |
| 552 | 20240619 | 094700 | 139577287500 | 255500 | 255000 | 255500 | 254000 | 9374 |
| 553 | 20240619 | 094600 | 137187659500 | 255000 | 256000 | 256000 | 254500 | 15904 |
| 554 | 20240619 | 094500 | 133130022000 | 256000 | 253500 | 256000 | 253000 | 46739 |
| 555 | 20240619 | 094400 | 121219596500 | 253500 | 252000 | 253500 | 252000 | 7026 |
| 556 | 20240619 | 094300 | 119443166000 | 252000 | 254000 | 254000 | 251500 | 14219 |
| 557 | 20240619 | 094200 | 115848328000 | 254000 | 253000 | 254000 | 253000 | 7152 |
| 558 | 20240619 | 094100 | 114035845500 | 253000 | 254500 | 254500 | 253000 | 18273 |
| 559 | 20240619 | 094000 | 109399480000 | 254500 | 253500 | 254500 | 253000 | 18994 |
| 560 | 20240619 | 093900 | 104577016500 | 253000 | 251500 | 254500 | 251500 | 41490 |
| 561 | 20240619 | 093800 | 94059856500 | 251500 | 252500 | 252500 | 251000 | 14920 |
| 562 | 20240619 | 093700 | 90299549500 | 252500 | 252000 | 253000 | 251500 | 27905 |
| 563 | 20240619 | 093600 | 83256377000 | 252500 | 248500 | 253000 | 248000 | 60028 |
| 564 | 20240619 | 093500 | 68219198500 | 248500 | 245500 | 249000 | 245000 | 35238 |
| 565 | 20240619 | 093400 | 59511187000 | 245500 | 245000 | 245500 | 244000 | 8528 |
| 566 | 20240619 | 093300 | 57423094500 | 244500 | 244500 | 245000 | 244000 | 4502 |
| 567 | 20240619 | 093200 | 56321903500 | 244000 | 244000 | 245500 | 244000 | 8430 |
| 568 | 20240619 | 093100 | 54258582500 | 244500 | 243000 | 244500 | 242500 | 6235 |
| 569 | 20240619 | 093000 | 52740347000 | 243000 | 243000 | 243000 | 242500 | 3192 |
| 570 | 20240619 | 092900 | 51965833500 | 242500 | 243000 | 243500 | 242500 | 2427 |
| 571 | 20240619 | 092800 | 51376902000 | 243500 | 243000 | 243500 | 242000 | 7788 |
| 572 | 20240619 | 092700 | 49486272500 | 243000 | 244000 | 244000 | 242000 | 6177 |
| 573 | 20240619 | 092600 | 47985853000 | 244000 | 245000 | 245000 | 243500 | 4724 |
| 574 | 20240619 | 092500 | 46832967500 | 245000 | 245000 | 246000 | 244000 | 24691 |
| 575 | 20240619 | 092400 | 40777006000 | 245000 | 244500 | 245000 | 243500 | 9736 |
| 576 | 20240619 | 092300 | 38399877500 | 244500 | 244500 | 245000 | 244000 | 10120 |
| 577 | 20240619 | 092200 | 35925429500 | 244500 | 244500 | 245000 | 242500 | 18922 |
| 578 | 20240619 | 092100 | 31307656000 | 244500 | 241500 | 245000 | 241500 | 25801 |
| 579 | 20240619 | 092000 | 25027203500 | 242000 | 241500 | 242000 | 241000 | 12855 |
| 580 | 20240619 | 091900 | 21922506000 | 241500 | 238500 | 241500 | 238500 | 14426 |
| 581 | 20240619 | 091800 | 18462843000 | 239000 | 238500 | 239000 | 238500 | 5070 |
| 582 | 20240619 | 091700 | 17251530500 | 239000 | 237500 | 239000 | 237000 | 6656 |
| 583 | 20240619 | 091600 | 15665719000 | 237500 | 236500 | 237500 | 236000 | 5019 |
| 584 | 20240619 | 091500 | 14475869000 | 236500 | 236500 | 237000 | 236000 | 4003 |
| 585 | 20240619 | 091400 | 13529290000 | 236500 | 236000 | 237000 | 235500 | 2163 |
| 586 | 20240619 | 091300 | 13018023500 | 236000 | 235500 | 236000 | 235500 | 1362 |
| 587 | 20240619 | 091200 | 12696730500 | 235500 | 235000 | 236000 | 235000 | 1149 |
| 588 | 20240619 | 091100 | 12425835500 | 235500 | 234500 | 235500 | 234500 | 1886 |
| 589 | 20240619 | 091000 | 11982315000 | 234500 | 235000 | 235000 | 234500 | 420 |
| 590 | 20240619 | 090900 | 11883722000 | 235000 | 234500 | 235500 | 234000 | 4633 |
| 591 | 20240619 | 090800 | 10796724000 | 235000 | 235000 | 235000 | 234500 | 895 |
| 592 | 20240619 | 090700 | 10586594500 | 235000 | 235500 | 236500 | 234500 | 8225 |
| 593 | 20240619 | 090600 | 8645387000 | 235500 | 235500 | 236000 | 235000 | 3875 |
| 594 | 20240619 | 090500 | 7733604500 | 235000 | 234500 | 235500 | 234500 | 3314 |
| 595 | 20240619 | 090400 | 6955015000 | 234500 | 234500 | 235000 | 234500 | 1659 |
| 596 | 20240619 | 090300 | 6565519500 | 234500 | 233500 | 235000 | 233000 | 3050 |
| 597 | 20240619 | 090200 | 5850917500 | 233500 | 235000 | 235500 | 233000 | 7674 |
| 598 | 20240619 | 090100 | 4054319500 | 235000 | 234500 | 235500 | 233500 | 7009 |
| 599 | 20240619 | 090000 | 2410679000 | 234000 | 234500 | 236500 | 233500 | 10236 |