35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 4584 |
| 3 | 20240604 | 185500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20240604 | 185400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20240604 | 185300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20240604 | 185200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20240604 | 185100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20240604 | 185000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20240604 | 184900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20240604 | 184800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20240604 | 184700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20240604 | 184600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20240604 | 184500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20240604 | 184400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20240604 | 184300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20240604 | 184200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20240604 | 184100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20240604 | 184000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20240604 | 183900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20240604 | 183800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20240604 | 183700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20240604 | 183600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20240604 | 183500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20240604 | 183400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20240604 | 183300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20240604 | 183200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20240604 | 183100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20240604 | 183000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20240604 | 182900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20240604 | 182800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20240604 | 182700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20240604 | 182600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 4584 |
| 33 | 20240604 | 182500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20240604 | 182400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20240604 | 182300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20240604 | 182200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20240604 | 182100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20240604 | 182000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20240604 | 181900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20240604 | 181800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20240604 | 181700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20240604 | 181600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20240604 | 181500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20240604 | 181400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20240604 | 181300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20240604 | 181200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20240604 | 181100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20240604 | 181000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20240604 | 180900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20240604 | 180800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20240604 | 180700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20240604 | 180600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20240604 | 180500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20240604 | 180400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20240604 | 180300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20240604 | 180200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20240604 | 180100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20240604 | 180000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20240604 | 175900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20240604 | 175800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20240604 | 175700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20240604 | 175600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 4584 |
| 63 | 20240604 | 175500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20240604 | 175400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20240604 | 175300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20240604 | 175200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20240604 | 175100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20240604 | 175000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20240604 | 174900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20240604 | 174800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20240604 | 174700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20240604 | 174600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20240604 | 174500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20240604 | 174400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20240604 | 174300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20240604 | 174200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20240604 | 174100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20240604 | 174000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20240604 | 173900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20240604 | 173800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20240604 | 173700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20240604 | 173600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20240604 | 173500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20240604 | 173400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20240604 | 173300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20240604 | 173200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20240604 | 173100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20240604 | 173000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20240604 | 172900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20240604 | 172800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20240604 | 172700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20240604 | 172600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 4584 |
| 93 | 20240604 | 172500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20240604 | 172400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20240604 | 172300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20240604 | 172200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20240604 | 172100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20240604 | 172000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20240604 | 171900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20240604 | 171800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20240604 | 171700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20240604 | 171600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20240604 | 171500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20240604 | 171400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20240604 | 171300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20240604 | 171200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20240604 | 171100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20240604 | 171000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20240604 | 170900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20240604 | 170800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20240604 | 170700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20240604 | 170600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20240604 | 170500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20240604 | 170400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20240604 | 170300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20240604 | 170200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20240604 | 170100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20240604 | 170000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20240604 | 165900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20240604 | 165800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20240604 | 165700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20240604 | 165600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 4584 |
| 123 | 20240604 | 165500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20240604 | 165400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20240604 | 165300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20240604 | 165200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20240604 | 165100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20240604 | 165000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20240604 | 164900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20240604 | 164800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20240604 | 164700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20240604 | 164600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20240604 | 164500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20240604 | 164400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20240604 | 164300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20240604 | 164200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20240604 | 164100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20240604 | 164000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20240604 | 163900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20240604 | 163800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20240604 | 163700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20240604 | 163600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20240604 | 163500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20240604 | 163400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20240604 | 163300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20240604 | 163200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20240604 | 163100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20240604 | 163000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20240604 | 162900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20240604 | 162800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20240604 | 162700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20240604 | 162600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 4584 |
| 153 | 20240604 | 162500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20240604 | 162400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20240604 | 162300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20240604 | 162200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20240604 | 162100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20240604 | 162000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20240604 | 161900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20240604 | 161800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20240604 | 161700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20240604 | 161600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20240604 | 161500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20240604 | 161400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20240604 | 161300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20240604 | 161200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20240604 | 161100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20240604 | 161000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20240604 | 160900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20240604 | 160800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20240604 | 160700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20240604 | 160600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20240604 | 160500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20240604 | 160400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20240604 | 160300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20240604 | 160200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20240604 | 160100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20240604 | 160000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20240604 | 155900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20240604 | 155800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20240604 | 155700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20240604 | 155600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 4584 |
| 183 | 20240604 | 155500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20240604 | 155400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20240604 | 155300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20240604 | 155200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20240604 | 155100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20240604 | 155000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20240604 | 154900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20240604 | 154800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20240604 | 154700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20240604 | 154600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20240604 | 154500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20240604 | 154400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20240604 | 154300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20240604 | 154200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20240604 | 154100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20240604 | 154000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20240604 | 153900 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20240604 | 153800 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20240604 | 153700 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20240604 | 153600 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20240604 | 153500 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20240604 | 153400 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20240604 | 153300 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20240604 | 153200 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20240604 | 153100 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20240604 | 153000 | 34919603000 | 243000 | 243000 | 243000 | 243000 | 4584 |
| 209 | 20240604 | 152900 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 210 | 20240604 | 152800 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 211 | 20240604 | 152700 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 212 | 20240604 | 152600 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 213 | 20240604 | 152500 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 214 | 20240604 | 152400 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 215 | 20240604 | 152300 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 216 | 20240604 | 152200 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 217 | 20240604 | 152100 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 218 | 20240604 | 152000 | 33805691000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 219 | 20240604 | 151900 | 33805691000 | 243500 | 243000 | 243500 | 243000 | 271 |
| 220 | 20240604 | 151800 | 33739792500 | 243500 | 243500 | 243500 | 243000 | 238 |
| 221 | 20240604 | 151700 | 33681910500 | 243000 | 242500 | 243500 | 242500 | 802 |
| 222 | 20240604 | 151600 | 33487031000 | 242500 | 243000 | 243500 | 242500 | 512 |
| 223 | 20240604 | 151500 | 33362626500 | 243000 | 243000 | 243500 | 243000 | 244 |
| 224 | 20240604 | 151400 | 33303280500 | 243500 | 243500 | 243500 | 243000 | 352 |
| 225 | 20240604 | 151300 | 33217675500 | 243000 | 243500 | 243500 | 243000 | 223 |
| 226 | 20240604 | 151200 | 33163437500 | 243000 | 243500 | 243500 | 243000 | 273 |
| 227 | 20240604 | 151100 | 33097054000 | 243000 | 243000 | 243500 | 243000 | 209 |
| 228 | 20240604 | 151000 | 33046231000 | 243000 | 243000 | 243500 | 243000 | 723 |
| 229 | 20240604 | 150900 | 32870503000 | 243500 | 243000 | 243500 | 242500 | 390 |
| 230 | 20240604 | 150800 | 32775770500 | 242500 | 243000 | 243000 | 242500 | 362 |
| 231 | 20240604 | 150700 | 32687852500 | 242500 | 243000 | 243500 | 242500 | 287 |
| 232 | 20240604 | 150600 | 32618113000 | 243500 | 243000 | 243500 | 242500 | 523 |
| 233 | 20240604 | 150500 | 32491068500 | 243000 | 243000 | 243000 | 242500 | 241 |
| 234 | 20240604 | 150400 | 32432569000 | 243000 | 243000 | 243500 | 242500 | 237 |
| 235 | 20240604 | 150300 | 32374969000 | 243500 | 243000 | 243500 | 243000 | 119 |
| 236 | 20240604 | 150200 | 32346048000 | 243000 | 243000 | 243500 | 243000 | 184 |
| 237 | 20240604 | 150100 | 32301327500 | 243000 | 243500 | 243500 | 243000 | 188 |
| 238 | 20240604 | 150000 | 32255639500 | 243000 | 243500 | 243500 | 243000 | 167 |
| 239 | 20240604 | 145900 | 32215028000 | 243500 | 243500 | 243500 | 243000 | 649 |
| 240 | 20240604 | 145800 | 32057304500 | 243500 | 243500 | 243500 | 243000 | 185 |
| 241 | 20240604 | 145700 | 32012319500 | 243500 | 243500 | 243500 | 243000 | 228 |
| 242 | 20240604 | 145600 | 31956853000 | 243000 | 243500 | 244000 | 243000 | 136 |
| 243 | 20240604 | 145500 | 31923775500 | 243500 | 243000 | 243500 | 243000 | 432 |
| 244 | 20240604 | 145400 | 31818612000 | 243500 | 243500 | 243500 | 243000 | 243 |
| 245 | 20240604 | 145300 | 31759539000 | 243500 | 243500 | 243500 | 243000 | 347 |
| 246 | 20240604 | 145200 | 31675161000 | 243000 | 243500 | 243500 | 243000 | 155 |
| 247 | 20240604 | 145100 | 31637469000 | 243000 | 243500 | 243500 | 243000 | 133 |
| 248 | 20240604 | 145000 | 31605124000 | 243500 | 243000 | 243500 | 243000 | 189 |
| 249 | 20240604 | 144900 | 31559136500 | 243000 | 243500 | 243500 | 243000 | 175 |
| 250 | 20240604 | 144800 | 31516573500 | 243000 | 243000 | 244000 | 243000 | 165 |
| 251 | 20240604 | 144700 | 31476418000 | 243500 | 243500 | 243500 | 243000 | 186 |
| 252 | 20240604 | 144600 | 31431150500 | 243500 | 244000 | 244000 | 243000 | 167 |
| 253 | 20240604 | 144500 | 31390469000 | 244000 | 244000 | 244000 | 243500 | 114 |
| 254 | 20240604 | 144400 | 31362691000 | 243500 | 243500 | 244000 | 243000 | 274 |
| 255 | 20240604 | 144300 | 31295981000 | 243500 | 243500 | 244000 | 243000 | 2532 |
| 256 | 20240604 | 144200 | 30679463500 | 243000 | 243000 | 243500 | 243000 | 117 |
| 257 | 20240604 | 144100 | 30651006500 | 243000 | 243500 | 243500 | 243000 | 278 |
| 258 | 20240604 | 144000 | 30583389000 | 243500 | 243500 | 243500 | 243000 | 224 |
| 259 | 20240604 | 143900 | 30528941500 | 243500 | 243500 | 243500 | 243000 | 165 |
| 260 | 20240604 | 143800 | 30488806500 | 243000 | 243500 | 243500 | 243000 | 557 |
| 261 | 20240604 | 143700 | 30353428500 | 243000 | 243500 | 243500 | 243000 | 107 |
| 262 | 20240604 | 143600 | 30327408000 | 243000 | 243500 | 243500 | 243000 | 171 |
| 263 | 20240604 | 143500 | 30285827000 | 243500 | 243000 | 243500 | 243000 | 310 |
| 264 | 20240604 | 143400 | 30210470000 | 243000 | 243000 | 243500 | 243000 | 257 |
| 265 | 20240604 | 143300 | 30147931000 | 243000 | 243500 | 243500 | 243000 | 183 |
| 266 | 20240604 | 143200 | 30103445500 | 243000 | 243500 | 243500 | 243000 | 420 |
| 267 | 20240604 | 143100 | 30001345000 | 243000 | 243000 | 243500 | 243000 | 226 |
| 268 | 20240604 | 143000 | 29946415000 | 243000 | 243000 | 243500 | 243000 | 155 |
| 269 | 20240604 | 142900 | 29908727000 | 243500 | 243500 | 243500 | 243000 | 191 |
| 270 | 20240604 | 142800 | 29862260500 | 243500 | 243500 | 243500 | 243000 | 655 |
| 271 | 20240604 | 142700 | 29702826500 | 243000 | 243500 | 243500 | 243000 | 230 |
| 272 | 20240604 | 142600 | 29646890500 | 243500 | 243500 | 243500 | 243000 | 170 |
| 273 | 20240604 | 142500 | 29605544500 | 243500 | 243500 | 243500 | 243000 | 225 |
| 274 | 20240604 | 142400 | 29550833500 | 243000 | 243000 | 243500 | 243000 | 108 |
| 275 | 20240604 | 142300 | 29524578500 | 243500 | 243000 | 243500 | 243000 | 211 |
| 276 | 20240604 | 142200 | 29473275000 | 243000 | 243000 | 243500 | 243000 | 259 |
| 277 | 20240604 | 142100 | 29410304000 | 243500 | 243500 | 243500 | 243000 | 128 |
| 278 | 20240604 | 142000 | 29379177500 | 243000 | 243500 | 243500 | 243000 | 245 |
| 279 | 20240604 | 141900 | 29319591500 | 243500 | 243500 | 243500 | 243000 | 168 |
| 280 | 20240604 | 141800 | 29278753500 | 243000 | 243000 | 243500 | 243000 | 236 |
| 281 | 20240604 | 141700 | 29221371500 | 243000 | 243000 | 243500 | 242500 | 278 |
| 282 | 20240604 | 141600 | 29153822000 | 243000 | 243000 | 243000 | 242500 | 393 |
| 283 | 20240604 | 141500 | 29058400000 | 243000 | 243000 | 243500 | 243000 | 186 |
| 284 | 20240604 | 141400 | 29013157000 | 243500 | 243500 | 243500 | 243000 | 294 |
| 285 | 20240604 | 141300 | 28941697000 | 243500 | 243500 | 243500 | 243000 | 128 |
| 286 | 20240604 | 141200 | 28910555500 | 243000 | 243000 | 243500 | 242500 | 261 |
| 287 | 20240604 | 141100 | 28847122000 | 243000 | 243500 | 243500 | 242500 | 672 |
| 288 | 20240604 | 141000 | 28683844500 | 243500 | 243000 | 243500 | 243000 | 754 |
| 289 | 20240604 | 140900 | 28500611000 | 243000 | 243500 | 243500 | 243000 | 205 |
| 290 | 20240604 | 140800 | 28450772500 | 243000 | 243500 | 243500 | 243000 | 138 |
| 291 | 20240604 | 140700 | 28417199000 | 243500 | 243000 | 243500 | 243000 | 208 |
| 292 | 20240604 | 140600 | 28366631000 | 243000 | 243000 | 243500 | 243000 | 397 |
| 293 | 20240604 | 140500 | 28270123000 | 243500 | 243500 | 243500 | 243000 | 151 |
| 294 | 20240604 | 140400 | 28233400500 | 243500 | 243500 | 243500 | 243000 | 216 |
| 295 | 20240604 | 140300 | 28180853500 | 243500 | 243500 | 243500 | 243000 | 95 |
| 296 | 20240604 | 140200 | 28157742000 | 243500 | 243000 | 243500 | 243000 | 640 |
| 297 | 20240604 | 140100 | 28002206500 | 243000 | 243500 | 243500 | 243000 | 221 |
| 298 | 20240604 | 140000 | 27948454500 | 244000 | 243500 | 244000 | 243000 | 214 |
| 299 | 20240604 | 135900 | 27896374500 | 243000 | 243000 | 243500 | 243000 | 294 |
| 300 | 20240604 | 135800 | 27824889000 | 243000 | 243500 | 243500 | 243000 | 106 |
| 301 | 20240604 | 135700 | 27799101500 | 243000 | 243500 | 243500 | 243000 | 165 |
| 302 | 20240604 | 135600 | 27758951500 | 243500 | 243500 | 243500 | 243000 | 186 |
| 303 | 20240604 | 135500 | 27713717000 | 243500 | 243500 | 243500 | 243000 | 105 |
| 304 | 20240604 | 135400 | 27688174000 | 243000 | 243000 | 243500 | 243000 | 354 |
| 305 | 20240604 | 135300 | 27602101500 | 243500 | 243500 | 243500 | 243000 | 214 |
| 306 | 20240604 | 135200 | 27550060500 | 243500 | 243500 | 243500 | 243000 | 208 |
| 307 | 20240604 | 135100 | 27499445500 | 243500 | 243500 | 243500 | 243000 | 105 |
| 308 | 20240604 | 135000 | 27473915500 | 243000 | 243500 | 244000 | 243000 | 727 |
| 309 | 20240604 | 134900 | 27297181000 | 243500 | 243500 | 243500 | 243000 | 221 |
| 310 | 20240604 | 134800 | 27243410500 | 243000 | 243500 | 243500 | 243000 | 174 |
| 311 | 20240604 | 134700 | 27201083000 | 243500 | 244000 | 244000 | 243000 | 1313 |
| 312 | 20240604 | 134600 | 26881355500 | 244000 | 243500 | 244000 | 243500 | 155 |
| 313 | 20240604 | 134500 | 26843561500 | 243500 | 244000 | 244000 | 243500 | 187 |
| 314 | 20240604 | 134400 | 26797971500 | 243500 | 244000 | 244500 | 243500 | 86 |
| 315 | 20240604 | 134300 | 26777011500 | 244000 | 244000 | 244500 | 243500 | 173 |
| 316 | 20240604 | 134200 | 26734803000 | 244000 | 244000 | 244500 | 243500 | 105 |
| 317 | 20240604 | 134100 | 26709191000 | 244500 | 244500 | 244500 | 244000 | 177 |
| 318 | 20240604 | 134000 | 26665978500 | 244500 | 244500 | 244500 | 244000 | 175 |
| 319 | 20240604 | 133900 | 26623236000 | 244500 | 244000 | 244500 | 244000 | 66 |
| 320 | 20240604 | 133800 | 26607121500 | 244000 | 244000 | 244500 | 244000 | 188 |
| 321 | 20240604 | 133700 | 26561202000 | 244000 | 244500 | 244500 | 244000 | 161 |
| 322 | 20240604 | 133600 | 26521896000 | 244500 | 243500 | 244500 | 243500 | 170 |
| 323 | 20240604 | 133500 | 26480377000 | 244500 | 244500 | 244500 | 243500 | 146 |
| 324 | 20240604 | 133400 | 26444766500 | 244500 | 244000 | 244500 | 244000 | 194 |
| 325 | 20240604 | 133300 | 26397395000 | 244500 | 244000 | 244500 | 243500 | 149 |
| 326 | 20240604 | 133200 | 26361024000 | 243500 | 244500 | 244500 | 243500 | 239 |
| 327 | 20240604 | 133100 | 26302701000 | 244500 | 244500 | 244500 | 244000 | 173 |
| 328 | 20240604 | 133000 | 26260433000 | 244000 | 244000 | 244500 | 244000 | 102 |
| 329 | 20240604 | 132900 | 26235531000 | 244000 | 244500 | 244500 | 244000 | 160 |
| 330 | 20240604 | 132800 | 26196448000 | 244500 | 244000 | 244500 | 244000 | 192 |
| 331 | 20240604 | 132700 | 26149578000 | 244500 | 244000 | 244500 | 244000 | 130 |
| 332 | 20240604 | 132600 | 26117840500 | 244000 | 243500 | 244000 | 243500 | 1201 |
| 333 | 20240604 | 132500 | 25824802500 | 244000 | 244000 | 244000 | 243500 | 126 |
| 334 | 20240604 | 132400 | 25794091500 | 243500 | 243000 | 244000 | 243000 | 232 |
| 335 | 20240604 | 132300 | 25737603000 | 243500 | 243500 | 243500 | 243000 | 126 |
| 336 | 20240604 | 132200 | 25706936500 | 244000 | 243500 | 244000 | 243000 | 502 |
| 337 | 20240604 | 132100 | 25584745000 | 243500 | 244000 | 244000 | 243500 | 357 |
| 338 | 20240604 | 132000 | 25497810000 | 243500 | 244000 | 244000 | 243500 | 142 |
| 339 | 20240604 | 131900 | 25463204500 | 243500 | 244000 | 244000 | 243500 | 236 |
| 340 | 20240604 | 131800 | 25405703000 | 244000 | 244000 | 244000 | 243500 | 90 |
| 341 | 20240604 | 131700 | 25383770000 | 243500 | 244000 | 244000 | 243500 | 342 |
| 342 | 20240604 | 131600 | 25300446500 | 243500 | 244000 | 244000 | 243500 | 114 |
| 343 | 20240604 | 131500 | 25272681500 | 243500 | 244000 | 244000 | 243500 | 172 |
| 344 | 20240604 | 131400 | 25230752000 | 244000 | 243500 | 244000 | 243500 | 136 |
| 345 | 20240604 | 131300 | 25197609500 | 244000 | 244000 | 244000 | 243500 | 145 |
| 346 | 20240604 | 131200 | 25162280000 | 244000 | 243500 | 244000 | 243500 | 110 |
| 347 | 20240604 | 131100 | 25135470500 | 244000 | 243500 | 244000 | 243500 | 215 |
| 348 | 20240604 | 131000 | 25083085000 | 243500 | 244000 | 244000 | 243500 | 128 |
| 349 | 20240604 | 130900 | 25051883000 | 244000 | 243500 | 244000 | 243000 | 211 |
| 350 | 20240604 | 130800 | 25000540000 | 243500 | 243500 | 244000 | 243000 | 265 |
| 351 | 20240604 | 130700 | 24936004500 | 243000 | 243500 | 243500 | 243000 | 579 |
| 352 | 20240604 | 130600 | 24795065000 | 243500 | 243000 | 243500 | 243000 | 243 |
| 353 | 20240604 | 130500 | 24735965500 | 243000 | 243500 | 243500 | 243000 | 150 |
| 354 | 20240604 | 130400 | 24699466000 | 243500 | 243500 | 243500 | 243000 | 161 |
| 355 | 20240604 | 130300 | 24660318500 | 243500 | 243000 | 243500 | 243000 | 359 |
| 356 | 20240604 | 130200 | 24573026000 | 243000 | 244000 | 244000 | 243000 | 2111 |
| 357 | 20240604 | 130100 | 24058991000 | 243500 | 244000 | 244500 | 243500 | 190 |
| 358 | 20240604 | 130000 | 24012646000 | 244000 | 244500 | 244500 | 243500 | 95 |
| 359 | 20240604 | 125900 | 23989461500 | 243500 | 244000 | 244500 | 243500 | 111 |
| 360 | 20240604 | 125800 | 23962371500 | 244500 | 243500 | 244500 | 243500 | 255 |
| 361 | 20240604 | 125700 | 23900180500 | 244000 | 244000 | 244000 | 243500 | 126 |
| 362 | 20240604 | 125600 | 23869464000 | 244500 | 243500 | 244500 | 243500 | 197 |
| 363 | 20240604 | 125500 | 23821405000 | 244000 | 244000 | 244500 | 243500 | 270 |
| 364 | 20240604 | 125400 | 23755510000 | 244500 | 244500 | 244500 | 244000 | 119 |
| 365 | 20240604 | 125300 | 23726444500 | 244000 | 244500 | 244500 | 244000 | 152 |
| 366 | 20240604 | 125200 | 23689318000 | 244000 | 244000 | 244500 | 244000 | 263 |
| 367 | 20240604 | 125100 | 23625125000 | 244000 | 244500 | 244500 | 244000 | 193 |
| 368 | 20240604 | 125000 | 23578000500 | 244500 | 244000 | 244500 | 244000 | 124 |
| 369 | 20240604 | 124900 | 23547727500 | 244000 | 244500 | 244500 | 244000 | 155 |
| 370 | 20240604 | 124800 | 23509857500 | 244500 | 244500 | 245000 | 244000 | 211 |
| 371 | 20240604 | 124700 | 23458277500 | 244500 | 244500 | 245000 | 244500 | 291 |
| 372 | 20240604 | 124600 | 23387084000 | 244500 | 245000 | 245500 | 244500 | 302 |
| 373 | 20240604 | 124500 | 23313133000 | 245000 | 244500 | 245000 | 244000 | 299 |
| 374 | 20240604 | 124400 | 23240052000 | 244000 | 244000 | 244500 | 244000 | 174 |
| 375 | 20240604 | 124300 | 23197556500 | 244500 | 244500 | 244500 | 244000 | 72 |
| 376 | 20240604 | 124200 | 23179971000 | 244500 | 244000 | 245000 | 244000 | 207 |
| 377 | 20240604 | 124100 | 23129360000 | 244500 | 244500 | 244500 | 244000 | 247 |
| 378 | 20240604 | 124000 | 23068994000 | 244500 | 244500 | 244500 | 244000 | 211 |
| 379 | 20240604 | 123900 | 23017440000 | 244000 | 244000 | 244500 | 244000 | 83 |
| 380 | 20240604 | 123800 | 22997172500 | 244000 | 244000 | 244500 | 244000 | 98 |
| 381 | 20240604 | 123700 | 22973237000 | 244500 | 244500 | 244500 | 244000 | 173 |
| 382 | 20240604 | 123600 | 22930973500 | 244000 | 244000 | 245000 | 244000 | 168 |
| 383 | 20240604 | 123500 | 22889939000 | 244500 | 244000 | 244500 | 244000 | 297 |
| 384 | 20240604 | 123400 | 22817352000 | 244000 | 244500 | 244500 | 244000 | 124 |
| 385 | 20240604 | 123300 | 22787078000 | 244000 | 244500 | 245000 | 244000 | 158 |
| 386 | 20240604 | 123200 | 22748457000 | 244000 | 244000 | 244500 | 244000 | 131 |
| 387 | 20240604 | 123100 | 22716488000 | 244000 | 244000 | 244500 | 244000 | 94 |
| 388 | 20240604 | 123000 | 22693532500 | 244000 | 244000 | 244500 | 244000 | 189 |
| 389 | 20240604 | 122900 | 22647364500 | 244000 | 244500 | 245000 | 244000 | 140 |
| 390 | 20240604 | 122800 | 22613158000 | 244500 | 245000 | 245000 | 244500 | 126 |
| 391 | 20240604 | 122700 | 22582322000 | 245000 | 245000 | 245000 | 244500 | 216 |
| 392 | 20240604 | 122600 | 22529456500 | 245000 | 244500 | 245000 | 244500 | 225 |
| 393 | 20240604 | 122500 | 22474398000 | 244500 | 245000 | 245000 | 244500 | 84 |
| 394 | 20240604 | 122400 | 22453842000 | 244500 | 245000 | 245000 | 244500 | 125 |
| 395 | 20240604 | 122300 | 22423257500 | 245500 | 245000 | 245500 | 244500 | 118 |
| 396 | 20240604 | 122200 | 22394365500 | 245000 | 245000 | 245500 | 244500 | 152 |
| 397 | 20240604 | 122100 | 22357128500 | 244500 | 244500 | 245500 | 244500 | 173 |
| 398 | 20240604 | 122000 | 22314759500 | 244500 | 244500 | 245000 | 244500 | 65 |
| 399 | 20240604 | 121900 | 22298851000 | 245000 | 245500 | 245500 | 244500 | 104 |
| 400 | 20240604 | 121800 | 22273352500 | 245000 | 245500 | 245500 | 244500 | 128 |
| 401 | 20240604 | 121700 | 22241990500 | 244500 | 245500 | 246000 | 244500 | 483 |
| 402 | 20240604 | 121600 | 22123479000 | 245500 | 245000 | 245500 | 244500 | 118 |
| 403 | 20240604 | 121500 | 22094576500 | 245000 | 245000 | 245000 | 244500 | 87 |
| 404 | 20240604 | 121400 | 22073273000 | 244500 | 244500 | 245500 | 244500 | 249 |
| 405 | 20240604 | 121300 | 22012323000 | 244500 | 245000 | 245000 | 244500 | 111 |
| 406 | 20240604 | 121200 | 21985153500 | 244500 | 245000 | 245500 | 244500 | 125 |
| 407 | 20240604 | 121100 | 21954551500 | 244500 | 244500 | 245500 | 244500 | 91 |
| 408 | 20240604 | 121000 | 21932274000 | 244500 | 245000 | 245500 | 244500 | 128 |
| 409 | 20240604 | 120900 | 21900912500 | 244500 | 245000 | 245500 | 244500 | 337 |
| 410 | 20240604 | 120800 | 21818478500 | 245000 | 245000 | 245000 | 244500 | 115 |
| 411 | 20240604 | 120700 | 21790340500 | 245000 | 244500 | 245500 | 244500 | 122 |
| 412 | 20240604 | 120600 | 21760452000 | 244500 | 245000 | 245000 | 244500 | 140 |
| 413 | 20240604 | 120500 | 21726195000 | 244500 | 245000 | 245500 | 244500 | 159 |
| 414 | 20240604 | 120400 | 21687264500 | 245000 | 245000 | 245000 | 244500 | 96 |
| 415 | 20240604 | 120300 | 21663764000 | 245000 | 245000 | 245000 | 244500 | 122 |
| 416 | 20240604 | 120200 | 21633892500 | 245500 | 245500 | 245500 | 244500 | 173 |
| 417 | 20240604 | 120100 | 21591506000 | 245500 | 245000 | 245500 | 244500 | 92 |
| 418 | 20240604 | 120000 | 21568982000 | 245000 | 245000 | 245500 | 245000 | 150 |
| 419 | 20240604 | 115900 | 21532197500 | 245000 | 244500 | 245000 | 244500 | 63 |
| 420 | 20240604 | 115800 | 21516767500 | 244500 | 245000 | 245500 | 244500 | 186 |
| 421 | 20240604 | 115700 | 21471193500 | 244500 | 245500 | 245500 | 244500 | 128 |
| 422 | 20240604 | 115600 | 21439832000 | 245500 | 245000 | 245500 | 245000 | 115 |
| 423 | 20240604 | 115500 | 21411634500 | 245000 | 245000 | 245500 | 244500 | 167 |
| 424 | 20240604 | 115400 | 21370685500 | 245500 | 245500 | 245500 | 245000 | 131 |
| 425 | 20240604 | 115300 | 21338563000 | 245000 | 245500 | 245500 | 245000 | 129 |
| 426 | 20240604 | 115200 | 21306918500 | 245000 | 245000 | 245500 | 245000 | 124 |
| 427 | 20240604 | 115100 | 21276517000 | 245500 | 245000 | 246000 | 245000 | 385 |
| 428 | 20240604 | 115000 | 21182009500 | 245000 | 245500 | 245500 | 245000 | 143 |
| 429 | 20240604 | 114900 | 21146949500 | 245500 | 245000 | 245500 | 245000 | 152 |
| 430 | 20240604 | 114800 | 21109677000 | 245500 | 245500 | 245500 | 245000 | 147 |
| 431 | 20240604 | 114700 | 21073607000 | 245500 | 245500 | 245500 | 245000 | 131 |
| 432 | 20240604 | 114600 | 21041489500 | 245500 | 245000 | 245500 | 245000 | 172 |
| 433 | 20240604 | 114500 | 20999304500 | 245000 | 245000 | 245500 | 245000 | 103 |
| 434 | 20240604 | 114400 | 20974046000 | 245000 | 244500 | 245500 | 244500 | 213 |
| 435 | 20240604 | 114300 | 20921878500 | 244500 | 244500 | 245000 | 244500 | 34 |
| 436 | 20240604 | 114200 | 20913559500 | 244500 | 245000 | 245500 | 244500 | 144 |
| 437 | 20240604 | 114100 | 20878291500 | 245000 | 244500 | 245500 | 244500 | 162 |
| 438 | 20240604 | 114000 | 20838603000 | 244500 | 244500 | 245000 | 244500 | 87 |
| 439 | 20240604 | 113900 | 20817312000 | 245000 | 245000 | 245000 | 244500 | 207 |
| 440 | 20240604 | 113800 | 20766638500 | 245000 | 244500 | 245000 | 244500 | 85 |
| 441 | 20240604 | 113700 | 20745851000 | 244500 | 244500 | 245000 | 244000 | 230 |
| 442 | 20240604 | 113600 | 20689601500 | 244000 | 244000 | 244500 | 244000 | 122 |
| 443 | 20240604 | 113500 | 20659812500 | 244000 | 244000 | 244500 | 244000 | 198 |
| 444 | 20240604 | 113400 | 20611471000 | 244500 | 244000 | 244500 | 244000 | 159 |
| 445 | 20240604 | 113300 | 20572643500 | 244500 | 244000 | 244500 | 244000 | 140 |
| 446 | 20240604 | 113200 | 20538448500 | 244500 | 244000 | 244500 | 244000 | 170 |
| 447 | 20240604 | 113100 | 20496923500 | 244000 | 244000 | 244500 | 244000 | 104 |
| 448 | 20240604 | 113000 | 20471537000 | 244500 | 244500 | 245000 | 244000 | 126 |
| 449 | 20240604 | 112900 | 20440726000 | 244000 | 244500 | 245000 | 244000 | 282 |
| 450 | 20240604 | 112800 | 20371804000 | 244500 | 244500 | 244500 | 244000 | 135 |
| 451 | 20240604 | 112700 | 20338837000 | 244500 | 244000 | 244500 | 244000 | 153 |
| 452 | 20240604 | 112600 | 20301463000 | 244500 | 244000 | 244500 | 244000 | 198 |
| 453 | 20240604 | 112500 | 20253112000 | 244000 | 244000 | 244500 | 244000 | 169 |
| 454 | 20240604 | 112400 | 20211834000 | 244000 | 244000 | 244500 | 244000 | 114 |
| 455 | 20240604 | 112300 | 20183981000 | 244000 | 245000 | 245000 | 244000 | 236 |
| 456 | 20240604 | 112200 | 20126243000 | 244500 | 244500 | 245000 | 244500 | 117 |
| 457 | 20240604 | 112100 | 20097622000 | 244500 | 245000 | 245500 | 244500 | 396 |
| 458 | 20240604 | 112000 | 20000585000 | 245500 | 245500 | 245500 | 245000 | 190 |
| 459 | 20240604 | 111900 | 19953985500 | 245500 | 245000 | 245500 | 245000 | 134 |
| 460 | 20240604 | 111800 | 19921123000 | 245500 | 245500 | 245500 | 245000 | 174 |
| 461 | 20240604 | 111700 | 19878429000 | 245500 | 245000 | 245500 | 245000 | 293 |
| 462 | 20240604 | 111600 | 19806544000 | 245000 | 244500 | 245000 | 244500 | 291 |
| 463 | 20240604 | 111500 | 19735261000 | 245000 | 245000 | 245000 | 244500 | 87 |
| 464 | 20240604 | 111400 | 19713978000 | 245000 | 244000 | 245000 | 244000 | 241 |
| 465 | 20240604 | 111300 | 19655061500 | 244500 | 244500 | 244500 | 244000 | 188 |
| 466 | 20240604 | 111200 | 19609144500 | 244000 | 243500 | 244500 | 243500 | 1390 |
| 467 | 20240604 | 111100 | 19270400000 | 243500 | 243000 | 243500 | 243000 | 242 |
| 468 | 20240604 | 111000 | 19211517000 | 243000 | 243500 | 243500 | 243000 | 209 |
| 469 | 20240604 | 110900 | 19160655500 | 243500 | 243000 | 243500 | 243000 | 770 |
| 470 | 20240604 | 110800 | 18973494000 | 243000 | 243000 | 243500 | 243000 | 236 |
| 471 | 20240604 | 110700 | 18916145000 | 243000 | 243500 | 243500 | 243000 | 159 |
| 472 | 20240604 | 110600 | 18877477000 | 243000 | 244000 | 244000 | 243000 | 769 |
| 473 | 20240604 | 110500 | 18690228000 | 243500 | 243500 | 244000 | 243500 | 67 |
| 474 | 20240604 | 110400 | 18673912500 | 244000 | 243500 | 244000 | 243500 | 1085 |
| 475 | 20240604 | 110300 | 18409712500 | 243500 | 243500 | 244000 | 243500 | 38 |
| 476 | 20240604 | 110200 | 18400450500 | 243500 | 244000 | 244000 | 243500 | 59 |
| 477 | 20240604 | 110100 | 18386071000 | 243500 | 244000 | 244500 | 243500 | 299 |
| 478 | 20240604 | 110000 | 18313202500 | 244000 | 244000 | 244500 | 243500 | 429 |
| 479 | 20240604 | 105900 | 18208534000 | 244000 | 243500 | 244000 | 243500 | 107 |
| 480 | 20240604 | 105800 | 18182463500 | 243500 | 244000 | 244000 | 243500 | 129 |
| 481 | 20240604 | 105700 | 18150992000 | 243500 | 243500 | 244000 | 243500 | 51 |
| 482 | 20240604 | 105600 | 18138568000 | 243500 | 243500 | 244000 | 243500 | 84 |
| 483 | 20240604 | 105500 | 18118087000 | 243500 | 243500 | 244000 | 243500 | 122 |
| 484 | 20240604 | 105400 | 18088338000 | 244000 | 244000 | 244000 | 243500 | 184 |
| 485 | 20240604 | 105300 | 18043455500 | 244000 | 243500 | 244000 | 243500 | 69 |
| 486 | 20240604 | 105200 | 18026634000 | 243500 | 244000 | 244000 | 243500 | 547 |
| 487 | 20240604 | 105100 | 17893197000 | 244500 | 244000 | 244500 | 244000 | 84 |
| 488 | 20240604 | 105000 | 17872687500 | 244000 | 244000 | 244500 | 244000 | 49 |
| 489 | 20240604 | 104900 | 17860723000 | 244000 | 244000 | 244500 | 244000 | 174 |
| 490 | 20240604 | 104800 | 17818266000 | 243500 | 244000 | 244500 | 243500 | 270 |
| 491 | 20240604 | 104700 | 17752392500 | 244000 | 244000 | 244000 | 243500 | 198 |
| 492 | 20240604 | 104600 | 17704089500 | 244000 | 244000 | 244500 | 244000 | 169 |
| 493 | 20240604 | 104500 | 17662849000 | 244000 | 244500 | 244500 | 244000 | 92 |
| 494 | 20240604 | 104400 | 17640391000 | 244500 | 244000 | 244500 | 244000 | 107 |
| 495 | 20240604 | 104300 | 17614270500 | 244500 | 243500 | 244500 | 243500 | 599 |
| 496 | 20240604 | 104200 | 17468128000 | 243500 | 243500 | 244000 | 243500 | 101 |
| 497 | 20240604 | 104100 | 17443509500 | 243500 | 243500 | 244000 | 243500 | 119 |
| 498 | 20240604 | 104000 | 17414526500 | 243500 | 243500 | 244000 | 243500 | 69 |
| 499 | 20240604 | 103900 | 17397718000 | 244000 | 244000 | 244000 | 243500 | 79 |
| 500 | 20240604 | 103800 | 17378471000 | 243500 | 243500 | 244000 | 243500 | 49 |
| 501 | 20240604 | 103700 | 17366538500 | 243500 | 244000 | 244000 | 243500 | 97 |
| 502 | 20240604 | 103600 | 17342895000 | 244000 | 244000 | 244000 | 243500 | 53 |
| 503 | 20240604 | 103500 | 17329970500 | 243500 | 244000 | 244000 | 243500 | 93 |
| 504 | 20240604 | 103400 | 17307284000 | 244000 | 243500 | 244000 | 243500 | 205 |
| 505 | 20240604 | 103300 | 17257284000 | 243500 | 244000 | 244000 | 243500 | 159 |
| 506 | 20240604 | 103200 | 17218518500 | 244000 | 243500 | 244000 | 243500 | 226 |
| 507 | 20240604 | 103100 | 17163392500 | 244000 | 243500 | 244000 | 243500 | 16 |
| 508 | 20240604 | 103000 | 17159491000 | 243500 | 244000 | 244000 | 243500 | 183 |
| 509 | 20240604 | 102900 | 17114930000 | 244000 | 243500 | 244000 | 243500 | 244 |
| 510 | 20240604 | 102800 | 17055501000 | 243500 | 244000 | 244000 | 243500 | 123 |
| 511 | 20240604 | 102700 | 17025496000 | 243500 | 244000 | 244500 | 243500 | 89 |
| 512 | 20240604 | 102600 | 17003782000 | 244500 | 243500 | 244500 | 243000 | 574 |
| 513 | 20240604 | 102500 | 16863888500 | 243000 | 243000 | 243500 | 243000 | 421 |
| 514 | 20240604 | 102400 | 16761583500 | 243000 | 243000 | 243500 | 243000 | 561 |
| 515 | 20240604 | 102300 | 16625255000 | 243000 | 243000 | 243500 | 243000 | 686 |
| 516 | 20240604 | 102200 | 16458545500 | 243000 | 243500 | 244000 | 243000 | 1167 |
| 517 | 20240604 | 102100 | 16174425500 | 243000 | 243000 | 243500 | 243000 | 722 |
| 518 | 20240604 | 102000 | 15998919500 | 243000 | 243500 | 244000 | 243000 | 1502 |
| 519 | 20240604 | 101900 | 15633258000 | 244000 | 244000 | 244500 | 243500 | 630 |
| 520 | 20240604 | 101800 | 15479677000 | 244000 | 244000 | 244500 | 244000 | 1048 |
| 521 | 20240604 | 101700 | 15223948000 | 244000 | 244500 | 245000 | 244000 | 992 |
| 522 | 20240604 | 101600 | 14981456500 | 244500 | 244500 | 245000 | 244500 | 152 |
| 523 | 20240604 | 101500 | 14944231500 | 245000 | 245500 | 245500 | 244500 | 775 |
| 524 | 20240604 | 101400 | 14754364000 | 245000 | 245500 | 245500 | 245000 | 69 |
| 525 | 20240604 | 101300 | 14737448500 | 245000 | 244500 | 245500 | 244500 | 531 |
| 526 | 20240604 | 101200 | 14607345000 | 244500 | 244500 | 245000 | 244500 | 190 |
| 527 | 20240604 | 101100 | 14560887500 | 244500 | 245500 | 245500 | 244500 | 1835 |
| 528 | 20240604 | 101000 | 14111770500 | 245500 | 245000 | 245500 | 245000 | 31 |
| 529 | 20240604 | 100900 | 14104166500 | 245500 | 245000 | 245500 | 244500 | 579 |
| 530 | 20240604 | 100800 | 13962464000 | 244500 | 245000 | 245000 | 244500 | 131 |
| 531 | 20240604 | 100700 | 13930383000 | 245000 | 245000 | 245000 | 244500 | 91 |
| 532 | 20240604 | 100600 | 13908110500 | 245000 | 245000 | 245500 | 244500 | 1208 |
| 533 | 20240604 | 100500 | 13612656500 | 244500 | 245000 | 245000 | 244500 | 200 |
| 534 | 20240604 | 100400 | 13563678500 | 244500 | 245000 | 245000 | 244500 | 106 |
| 535 | 20240604 | 100300 | 13537730000 | 244500 | 245000 | 245000 | 244500 | 131 |
| 536 | 20240604 | 100200 | 13505685000 | 244500 | 245000 | 245000 | 244500 | 1267 |
| 537 | 20240604 | 100100 | 13195291000 | 245500 | 245000 | 245500 | 245000 | 107 |
| 538 | 20240604 | 100000 | 13169075500 | 245500 | 246000 | 246000 | 245000 | 66 |
| 539 | 20240604 | 095900 | 13152873000 | 246000 | 246000 | 246000 | 245000 | 274 |
| 540 | 20240604 | 095800 | 13085590000 | 246000 | 245500 | 246000 | 245500 | 159 |
| 541 | 20240604 | 095700 | 13046536500 | 245500 | 245500 | 246000 | 245500 | 302 |
| 542 | 20240604 | 095600 | 12972384000 | 245500 | 245500 | 246000 | 245000 | 196 |
| 543 | 20240604 | 095500 | 12924251500 | 245500 | 245500 | 246000 | 245000 | 518 |
| 544 | 20240604 | 095400 | 12797197000 | 246000 | 246000 | 246000 | 245000 | 367 |
| 545 | 20240604 | 095300 | 12707117000 | 246000 | 245500 | 246000 | 245500 | 85 |
| 546 | 20240604 | 095200 | 12686242500 | 245500 | 246000 | 246000 | 245000 | 334 |
| 547 | 20240604 | 095100 | 12604214500 | 246000 | 246000 | 246500 | 246000 | 393 |
| 548 | 20240604 | 095000 | 12507498500 | 246500 | 246000 | 246500 | 245500 | 687 |
| 549 | 20240604 | 094900 | 12338465500 | 246000 | 245000 | 246000 | 244500 | 590 |
| 550 | 20240604 | 094800 | 12193774000 | 244500 | 245000 | 245500 | 244500 | 1009 |
| 551 | 20240604 | 094700 | 11946542000 | 245000 | 245500 | 246000 | 245000 | 2868 |
| 552 | 20240604 | 094600 | 11243484500 | 245500 | 246000 | 246500 | 245500 | 690 |
| 553 | 20240604 | 094500 | 11073817500 | 246500 | 246500 | 247000 | 246000 | 2290 |
| 554 | 20240604 | 094400 | 10509890500 | 246500 | 246500 | 247000 | 246500 | 383 |
| 555 | 20240604 | 094300 | 10415399500 | 247000 | 247000 | 247500 | 246500 | 298 |
| 556 | 20240604 | 094200 | 10341836000 | 247000 | 247000 | 247000 | 246500 | 431 |
| 557 | 20240604 | 094100 | 10235434500 | 246500 | 247000 | 247500 | 246500 | 2652 |
| 558 | 20240604 | 094000 | 9580699500 | 247000 | 247000 | 247500 | 247000 | 604 |
| 559 | 20240604 | 093900 | 9431406000 | 247500 | 247500 | 247500 | 247000 | 523 |
| 560 | 20240604 | 093800 | 9302033500 | 247500 | 248000 | 248000 | 247500 | 424 |
| 561 | 20240604 | 093700 | 9197082500 | 248000 | 247500 | 248000 | 247000 | 248 |
| 562 | 20240604 | 093600 | 9135716000 | 247500 | 247500 | 247500 | 247000 | 639 |
| 563 | 20240604 | 093500 | 8977875000 | 247000 | 247500 | 247500 | 247000 | 169 |
| 564 | 20240604 | 093400 | 8936119500 | 247500 | 248000 | 248000 | 247000 | 170 |
| 565 | 20240604 | 093300 | 8894117000 | 247500 | 247000 | 247500 | 247000 | 392 |
| 566 | 20240604 | 093200 | 8797118000 | 247000 | 247000 | 247500 | 247000 | 218 |
| 567 | 20240604 | 093100 | 8743266500 | 247000 | 247500 | 247500 | 247000 | 1201 |
| 568 | 20240604 | 093000 | 8446454500 | 247500 | 247500 | 248000 | 247500 | 201 |
| 569 | 20240604 | 092900 | 8396703000 | 247500 | 247500 | 248000 | 247500 | 401 |
| 570 | 20240604 | 092800 | 8297440000 | 247500 | 247000 | 248000 | 247000 | 317 |
| 571 | 20240604 | 092700 | 8218975500 | 247000 | 246500 | 248000 | 246500 | 998 |
| 572 | 20240604 | 092600 | 7972156000 | 247000 | 247500 | 247500 | 246500 | 646 |
| 573 | 20240604 | 092500 | 7812642000 | 247500 | 246500 | 247500 | 246500 | 551 |
| 574 | 20240604 | 092400 | 7676578500 | 246500 | 246500 | 247000 | 246500 | 122 |
| 575 | 20240604 | 092300 | 7646487000 | 246500 | 247000 | 247000 | 246500 | 1413 |
| 576 | 20240604 | 092200 | 7297807500 | 247000 | 247500 | 247500 | 247000 | 205 |
| 577 | 20240604 | 092100 | 7247098000 | 247000 | 248500 | 248500 | 247000 | 671 |
| 578 | 20240604 | 092000 | 7080936000 | 248000 | 248500 | 248500 | 248000 | 356 |
| 579 | 20240604 | 091900 | 6992523500 | 249500 | 247500 | 249500 | 247500 | 822 |
| 580 | 20240604 | 091800 | 6788421000 | 247500 | 247500 | 248000 | 247000 | 407 |
| 581 | 20240604 | 091700 | 6687694000 | 247500 | 247500 | 248000 | 247000 | 639 |
| 582 | 20240604 | 091600 | 6529527500 | 247500 | 247500 | 248000 | 247500 | 326 |
| 583 | 20240604 | 091500 | 6448825500 | 248000 | 248500 | 248500 | 247500 | 1676 |
| 584 | 20240604 | 091400 | 6033064500 | 248500 | 249000 | 249500 | 248500 | 180 |
| 585 | 20240604 | 091300 | 5988264000 | 249000 | 249500 | 250000 | 249000 | 1408 |
| 586 | 20240604 | 091200 | 5637456000 | 250000 | 249500 | 250500 | 249500 | 432 |
| 587 | 20240604 | 091100 | 5529584500 | 249500 | 249000 | 249500 | 249000 | 351 |
| 588 | 20240604 | 091000 | 5442037000 | 249500 | 250000 | 250500 | 249000 | 1898 |
| 589 | 20240604 | 090900 | 4968353000 | 250000 | 251500 | 251500 | 250000 | 1403 |
| 590 | 20240604 | 090800 | 4616969500 | 251500 | 250500 | 251500 | 250500 | 1127 |
| 591 | 20240604 | 090700 | 4334089000 | 250500 | 250500 | 251000 | 250500 | 236 |
| 592 | 20240604 | 090600 | 4274915500 | 250500 | 250500 | 251000 | 250500 | 424 |
| 593 | 20240604 | 090500 | 4168675500 | 250500 | 252500 | 253000 | 250500 | 1653 |
| 594 | 20240604 | 090400 | 3752787000 | 252500 | 252500 | 253500 | 251500 | 2794 |
| 595 | 20240604 | 090300 | 3048024500 | 253000 | 253000 | 254000 | 252000 | 2592 |
| 596 | 20240604 | 090200 | 2391942000 | 253000 | 253000 | 253500 | 253000 | 3242 |
| 597 | 20240604 | 090100 | 1570940000 | 253000 | 252000 | 253000 | 251000 | 2335 |
| 598 | 20240604 | 090000 | 982018000 | 252000 | 250500 | 252000 | 250500 | 3893 |