34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 12855 |
| 3 | 20240604 | 184700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 4 | 20240604 | 184600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 5 | 20240604 | 184500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 6 | 20240604 | 184400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 7 | 20240604 | 184300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 8 | 20240604 | 184200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 9 | 20240604 | 184100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 10 | 20240604 | 184000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 11 | 20240604 | 183900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 12 | 20240604 | 183800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 13 | 20240604 | 183700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 14 | 20240604 | 183600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 15 | 20240604 | 183500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 16 | 20240604 | 183400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 17 | 20240604 | 183300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 18 | 20240604 | 183200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 19 | 20240604 | 183100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 20 | 20240604 | 183000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 21 | 20240604 | 182900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 22 | 20240604 | 182800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 23 | 20240604 | 182700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 24 | 20240604 | 182600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 25 | 20240604 | 182500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 26 | 20240604 | 182400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 27 | 20240604 | 182300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 28 | 20240604 | 182200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 29 | 20240604 | 182100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 30 | 20240604 | 182000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 31 | 20240604 | 181900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 32 | 20240604 | 181800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 12855 |
| 33 | 20240604 | 181700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 34 | 20240604 | 181600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 35 | 20240604 | 181500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 36 | 20240604 | 181400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 37 | 20240604 | 181300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 38 | 20240604 | 181200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 39 | 20240604 | 181100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 40 | 20240604 | 181000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 41 | 20240604 | 180900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 42 | 20240604 | 180800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 43 | 20240604 | 180700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 44 | 20240604 | 180600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 45 | 20240604 | 180500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 46 | 20240604 | 180400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 47 | 20240604 | 180300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 48 | 20240604 | 180200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 49 | 20240604 | 180100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 50 | 20240604 | 180000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 51 | 20240604 | 175900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 52 | 20240604 | 175800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 53 | 20240604 | 175700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 54 | 20240604 | 175600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 55 | 20240604 | 175500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 56 | 20240604 | 175400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 57 | 20240604 | 175300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 58 | 20240604 | 175200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 59 | 20240604 | 175100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 60 | 20240604 | 175000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 61 | 20240604 | 174900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 62 | 20240604 | 174800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 12855 |
| 63 | 20240604 | 174700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 64 | 20240604 | 174600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 65 | 20240604 | 174500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 66 | 20240604 | 174400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 67 | 20240604 | 174300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 68 | 20240604 | 174200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 69 | 20240604 | 174100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 70 | 20240604 | 174000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 71 | 20240604 | 173900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 72 | 20240604 | 173800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 73 | 20240604 | 173700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 74 | 20240604 | 173600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 75 | 20240604 | 173500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 76 | 20240604 | 173400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 77 | 20240604 | 173300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 78 | 20240604 | 173200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 79 | 20240604 | 173100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 80 | 20240604 | 173000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 81 | 20240604 | 172900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 82 | 20240604 | 172800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 83 | 20240604 | 172700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 84 | 20240604 | 172600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 85 | 20240604 | 172500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 86 | 20240604 | 172400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 87 | 20240604 | 172300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 88 | 20240604 | 172200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 89 | 20240604 | 172100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 90 | 20240604 | 172000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 91 | 20240604 | 171900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 92 | 20240604 | 171800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 12855 |
| 93 | 20240604 | 171700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 94 | 20240604 | 171600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 95 | 20240604 | 171500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 96 | 20240604 | 171400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 97 | 20240604 | 171300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 98 | 20240604 | 171200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 99 | 20240604 | 171100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 100 | 20240604 | 171000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 101 | 20240604 | 170900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 102 | 20240604 | 170800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 103 | 20240604 | 170700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 104 | 20240604 | 170600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 105 | 20240604 | 170500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 106 | 20240604 | 170400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 107 | 20240604 | 170300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 108 | 20240604 | 170200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 109 | 20240604 | 170100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 110 | 20240604 | 170000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 111 | 20240604 | 165900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 112 | 20240604 | 165800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 113 | 20240604 | 165700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 114 | 20240604 | 165600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 115 | 20240604 | 165500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 116 | 20240604 | 165400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 117 | 20240604 | 165300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 118 | 20240604 | 165200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 119 | 20240604 | 165100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 120 | 20240604 | 165000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 121 | 20240604 | 164900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 122 | 20240604 | 164800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 12855 |
| 123 | 20240604 | 164700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 124 | 20240604 | 164600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 125 | 20240604 | 164500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 126 | 20240604 | 164400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 127 | 20240604 | 164300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 128 | 20240604 | 164200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 129 | 20240604 | 164100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 130 | 20240604 | 164000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 131 | 20240604 | 163900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 132 | 20240604 | 163800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 133 | 20240604 | 163700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 134 | 20240604 | 163600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 135 | 20240604 | 163500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 136 | 20240604 | 163400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 137 | 20240604 | 163300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 138 | 20240604 | 163200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 139 | 20240604 | 163100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 140 | 20240604 | 163000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 141 | 20240604 | 162900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 142 | 20240604 | 162800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 143 | 20240604 | 162700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 144 | 20240604 | 162600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 145 | 20240604 | 162500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 146 | 20240604 | 162400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 147 | 20240604 | 162300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 148 | 20240604 | 162200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 149 | 20240604 | 162100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 150 | 20240604 | 162000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 151 | 20240604 | 161900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 152 | 20240604 | 161800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 12855 |
| 153 | 20240604 | 161700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 154 | 20240604 | 161600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 155 | 20240604 | 161500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 156 | 20240604 | 161400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 157 | 20240604 | 161300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 158 | 20240604 | 161200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 159 | 20240604 | 161100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 160 | 20240604 | 161000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 161 | 20240604 | 160900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 162 | 20240604 | 160800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 163 | 20240604 | 160700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 164 | 20240604 | 160600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 165 | 20240604 | 160500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 166 | 20240604 | 160400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 167 | 20240604 | 160300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 168 | 20240604 | 160200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 169 | 20240604 | 160100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 170 | 20240604 | 160000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 171 | 20240604 | 155900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 172 | 20240604 | 155800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 173 | 20240604 | 155700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 174 | 20240604 | 155600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 175 | 20240604 | 155500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 176 | 20240604 | 155400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 177 | 20240604 | 155300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 178 | 20240604 | 155200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 179 | 20240604 | 155100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 180 | 20240604 | 155000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 181 | 20240604 | 154900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 182 | 20240604 | 154800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 12855 |
| 183 | 20240604 | 154700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 184 | 20240604 | 154600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 185 | 20240604 | 154500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 186 | 20240604 | 154400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 187 | 20240604 | 154300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 188 | 20240604 | 154200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 189 | 20240604 | 154100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 190 | 20240604 | 154000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 191 | 20240604 | 153900 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 192 | 20240604 | 153800 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 193 | 20240604 | 153700 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 194 | 20240604 | 153600 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 195 | 20240604 | 153500 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 196 | 20240604 | 153400 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 197 | 20240604 | 153300 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 198 | 20240604 | 153200 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 199 | 20240604 | 153100 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 200 | 20240604 | 153000 | 82299902500 | 378000 | 378000 | 378000 | 378000 | 12855 |
| 201 | 20240604 | 152900 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 202 | 20240604 | 152800 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 203 | 20240604 | 152700 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 204 | 20240604 | 152600 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 205 | 20240604 | 152500 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 206 | 20240604 | 152400 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 207 | 20240604 | 152300 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 208 | 20240604 | 152200 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 209 | 20240604 | 152100 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 210 | 20240604 | 152000 | 77440712500 | 378500 | 378500 | 378500 | 378500 | 0 |
| 211 | 20240604 | 151900 | 77440712500 | 378500 | 378000 | 378500 | 377500 | 880 |
| 212 | 20240604 | 151800 | 77108154500 | 378000 | 378000 | 378000 | 377500 | 581 |
| 213 | 20240604 | 151700 | 76888723000 | 378000 | 378000 | 378000 | 377500 | 396 |
| 214 | 20240604 | 151600 | 76739123000 | 377500 | 378000 | 378000 | 377500 | 536 |
| 215 | 20240604 | 151500 | 76536707500 | 377500 | 377500 | 378000 | 377500 | 414 |
| 216 | 20240604 | 151400 | 76380341000 | 378000 | 377500 | 378000 | 377500 | 689 |
| 217 | 20240604 | 151300 | 76119976000 | 377500 | 377500 | 378000 | 377000 | 1445 |
| 218 | 20240604 | 151200 | 75574373500 | 377000 | 377000 | 377500 | 377000 | 517 |
| 219 | 20240604 | 151100 | 75379288000 | 377000 | 377500 | 377500 | 377000 | 715 |
| 220 | 20240604 | 151000 | 75109524000 | 377000 | 377000 | 378000 | 377000 | 662 |
| 221 | 20240604 | 150900 | 74859694000 | 377500 | 377500 | 378000 | 377000 | 3109 |
| 222 | 20240604 | 150800 | 73686004500 | 377500 | 377500 | 378000 | 377500 | 255 |
| 223 | 20240604 | 150700 | 73589675000 | 378000 | 378000 | 378000 | 377500 | 1418 |
| 224 | 20240604 | 150600 | 73054269000 | 378000 | 378000 | 378000 | 377500 | 331 |
| 225 | 20240604 | 150500 | 72929238000 | 377500 | 378000 | 378000 | 377500 | 328 |
| 226 | 20240604 | 150400 | 72805323000 | 378000 | 378000 | 378000 | 377500 | 352 |
| 227 | 20240604 | 150300 | 72672337000 | 377500 | 377500 | 378000 | 377500 | 312 |
| 228 | 20240604 | 150200 | 72554477000 | 377500 | 377500 | 378000 | 377500 | 264 |
| 229 | 20240604 | 150100 | 72454770500 | 378000 | 377500 | 378000 | 377000 | 1255 |
| 230 | 20240604 | 150000 | 71980982000 | 377500 | 377000 | 377500 | 377000 | 464 |
| 231 | 20240604 | 145900 | 71805863000 | 377500 | 377000 | 377500 | 377000 | 338 |
| 232 | 20240604 | 145800 | 71678381500 | 377000 | 377000 | 377500 | 377000 | 330 |
| 233 | 20240604 | 145700 | 71553942000 | 377000 | 377500 | 378000 | 377000 | 1788 |
| 234 | 20240604 | 145600 | 70879046000 | 378000 | 377500 | 378000 | 377500 | 597 |
| 235 | 20240604 | 145500 | 70653669500 | 377500 | 377500 | 378000 | 377500 | 317 |
| 236 | 20240604 | 145400 | 70533986000 | 377500 | 377500 | 378000 | 377500 | 740 |
| 237 | 20240604 | 145300 | 70254526500 | 378000 | 378500 | 378500 | 377500 | 1720 |
| 238 | 20240604 | 145200 | 69604480500 | 378000 | 378000 | 378500 | 378000 | 216 |
| 239 | 20240604 | 145100 | 69522808000 | 378500 | 378500 | 379000 | 378000 | 1619 |
| 240 | 20240604 | 145000 | 68910067000 | 378500 | 379000 | 379000 | 378500 | 231 |
| 241 | 20240604 | 144900 | 68822570000 | 379000 | 378500 | 379000 | 378500 | 655 |
| 242 | 20240604 | 144800 | 68574634000 | 378500 | 379000 | 379000 | 378500 | 68 |
| 243 | 20240604 | 144700 | 68548878000 | 379000 | 379000 | 379000 | 378500 | 248 |
| 244 | 20240604 | 144600 | 68454952500 | 378500 | 379000 | 379000 | 378500 | 282 |
| 245 | 20240604 | 144500 | 68348185000 | 379000 | 379000 | 379000 | 378500 | 368 |
| 246 | 20240604 | 144400 | 68208831000 | 378500 | 379000 | 379000 | 378500 | 186 |
| 247 | 20240604 | 144300 | 68138414000 | 378500 | 378500 | 379000 | 378000 | 2608 |
| 248 | 20240604 | 144200 | 67151117000 | 378500 | 378500 | 378500 | 378000 | 190 |
| 249 | 20240604 | 144100 | 67079271000 | 378500 | 378500 | 378500 | 378000 | 403 |
| 250 | 20240604 | 144000 | 66926904500 | 378500 | 378000 | 378500 | 378000 | 311 |
| 251 | 20240604 | 143900 | 66809297500 | 378500 | 379000 | 379000 | 378000 | 1746 |
| 252 | 20240604 | 143800 | 66148703000 | 379000 | 378500 | 379000 | 378500 | 513 |
| 253 | 20240604 | 143700 | 65954506000 | 378500 | 379000 | 379000 | 378500 | 187 |
| 254 | 20240604 | 143600 | 65883707500 | 379000 | 378500 | 379000 | 378500 | 238 |
| 255 | 20240604 | 143500 | 65793592000 | 379000 | 379000 | 379000 | 378500 | 515 |
| 256 | 20240604 | 143400 | 65598638500 | 378500 | 379000 | 379000 | 378500 | 120 |
| 257 | 20240604 | 143300 | 65553206000 | 379000 | 378500 | 379000 | 378500 | 157 |
| 258 | 20240604 | 143200 | 65493750000 | 378500 | 379000 | 379000 | 378500 | 352 |
| 259 | 20240604 | 143100 | 65360489500 | 378500 | 378500 | 379000 | 378500 | 199 |
| 260 | 20240604 | 143000 | 65285147000 | 378500 | 378500 | 379000 | 378500 | 72 |
| 261 | 20240604 | 142900 | 65257890500 | 379000 | 379000 | 379000 | 378500 | 134 |
| 262 | 20240604 | 142800 | 65207151500 | 379000 | 378500 | 379000 | 378500 | 121 |
| 263 | 20240604 | 142700 | 65161346000 | 378500 | 378500 | 379000 | 378500 | 235 |
| 264 | 20240604 | 142600 | 65072383500 | 379000 | 379000 | 379000 | 378500 | 154 |
| 265 | 20240604 | 142500 | 65014072500 | 379000 | 379000 | 379000 | 378500 | 114 |
| 266 | 20240604 | 142400 | 64970904500 | 379000 | 378500 | 379000 | 378000 | 77 |
| 267 | 20240604 | 142300 | 64941763000 | 378500 | 378500 | 379000 | 378000 | 257 |
| 268 | 20240604 | 142200 | 64844490000 | 379000 | 378500 | 379000 | 378000 | 365 |
| 269 | 20240604 | 142100 | 64706339500 | 378500 | 378500 | 379000 | 378000 | 591 |
| 270 | 20240604 | 142000 | 64482642500 | 378500 | 378000 | 378500 | 378000 | 1044 |
| 271 | 20240604 | 141900 | 64087754000 | 378500 | 378500 | 378500 | 378000 | 206 |
| 272 | 20240604 | 141800 | 64009791000 | 378500 | 378000 | 378500 | 378000 | 573 |
| 273 | 20240604 | 141700 | 63792926500 | 378500 | 378500 | 379000 | 378000 | 254 |
| 274 | 20240604 | 141600 | 63696792500 | 379000 | 379000 | 379000 | 378000 | 1161 |
| 275 | 20240604 | 141500 | 63257330500 | 379000 | 378500 | 379000 | 378500 | 234 |
| 276 | 20240604 | 141400 | 63168747500 | 378500 | 378500 | 379000 | 378500 | 120 |
| 277 | 20240604 | 141300 | 63123323000 | 378500 | 378500 | 379000 | 378500 | 71 |
| 278 | 20240604 | 141200 | 63096438500 | 378500 | 378500 | 379000 | 378500 | 146 |
| 279 | 20240604 | 141100 | 63041168500 | 378500 | 378500 | 379000 | 378500 | 274 |
| 280 | 20240604 | 141000 | 62937446500 | 379000 | 378000 | 379000 | 378000 | 226 |
| 281 | 20240604 | 140900 | 62851900000 | 378500 | 379500 | 379500 | 378000 | 2248 |
| 282 | 20240604 | 140800 | 62000654500 | 379000 | 379000 | 379500 | 379000 | 209 |
| 283 | 20240604 | 140700 | 61921385000 | 379500 | 379500 | 379500 | 379000 | 65 |
| 284 | 20240604 | 140600 | 61896735000 | 379500 | 379000 | 379500 | 379000 | 206 |
| 285 | 20240604 | 140500 | 61818658500 | 379000 | 379000 | 379500 | 379000 | 99 |
| 286 | 20240604 | 140400 | 61781122000 | 379000 | 379000 | 379500 | 379000 | 122 |
| 287 | 20240604 | 140300 | 61734845500 | 379000 | 379000 | 379500 | 379000 | 80 |
| 288 | 20240604 | 140200 | 61704511500 | 379000 | 379500 | 379500 | 379000 | 94 |
| 289 | 20240604 | 140100 | 61668854500 | 379500 | 379500 | 380000 | 379000 | 170 |
| 290 | 20240604 | 140000 | 61604324000 | 379500 | 379500 | 380000 | 379000 | 397 |
| 291 | 20240604 | 135900 | 61453686500 | 380000 | 379500 | 380000 | 379000 | 917 |
| 292 | 20240604 | 135800 | 61105708000 | 379000 | 379500 | 379500 | 379000 | 43 |
| 293 | 20240604 | 135700 | 61089400000 | 379500 | 379000 | 379500 | 379000 | 202 |
| 294 | 20240604 | 135600 | 61012830500 | 379000 | 379000 | 379500 | 378500 | 492 |
| 295 | 20240604 | 135500 | 60826357000 | 378500 | 378500 | 379000 | 378500 | 98 |
| 296 | 20240604 | 135400 | 60789255000 | 378500 | 379000 | 379000 | 378500 | 145 |
| 297 | 20240604 | 135300 | 60734353500 | 378500 | 379500 | 379500 | 378500 | 639 |
| 298 | 20240604 | 135200 | 60492226500 | 379500 | 379000 | 380000 | 379000 | 331 |
| 299 | 20240604 | 135100 | 60366618500 | 379000 | 379000 | 379500 | 379000 | 244 |
| 300 | 20240604 | 135000 | 60274121500 | 379000 | 379000 | 379500 | 379000 | 44 |
| 301 | 20240604 | 134900 | 60257443000 | 379000 | 379000 | 379500 | 379000 | 412 |
| 302 | 20240604 | 134800 | 60101182500 | 379000 | 379500 | 380000 | 379000 | 543 |
| 303 | 20240604 | 134700 | 59895102000 | 379000 | 379000 | 379500 | 379000 | 57 |
| 304 | 20240604 | 134600 | 59873485000 | 379500 | 379500 | 379500 | 379000 | 312 |
| 305 | 20240604 | 134500 | 59755220500 | 379000 | 379000 | 379500 | 379000 | 105 |
| 306 | 20240604 | 134400 | 59715396500 | 379500 | 379500 | 379500 | 379000 | 153 |
| 307 | 20240604 | 134300 | 59657342000 | 379000 | 379000 | 379500 | 379000 | 145 |
| 308 | 20240604 | 134200 | 59602370500 | 379500 | 379500 | 380000 | 379000 | 795 |
| 309 | 20240604 | 134100 | 59300680000 | 380000 | 379500 | 380000 | 379500 | 247 |
| 310 | 20240604 | 134000 | 59206932000 | 380000 | 379500 | 380000 | 379500 | 78 |
| 311 | 20240604 | 133900 | 59177303000 | 380000 | 380000 | 380000 | 379500 | 94 |
| 312 | 20240604 | 133800 | 59141586000 | 380000 | 379500 | 380000 | 379500 | 172 |
| 313 | 20240604 | 133700 | 59076246500 | 380000 | 380000 | 380000 | 379500 | 388 |
| 314 | 20240604 | 133600 | 58928825000 | 380000 | 379500 | 380000 | 379500 | 208 |
| 315 | 20240604 | 133500 | 58849880500 | 379500 | 380000 | 380000 | 379500 | 190 |
| 316 | 20240604 | 133400 | 58777760000 | 380000 | 380000 | 380000 | 379500 | 102 |
| 317 | 20240604 | 133300 | 58739022500 | 379500 | 380000 | 380000 | 379500 | 110 |
| 318 | 20240604 | 133200 | 58697272500 | 379500 | 379500 | 380000 | 379500 | 159 |
| 319 | 20240604 | 133100 | 58636892500 | 380000 | 380000 | 380500 | 379500 | 821 |
| 320 | 20240604 | 133000 | 58324958000 | 380000 | 380000 | 380500 | 380000 | 226 |
| 321 | 20240604 | 132900 | 58239010500 | 380500 | 380500 | 380500 | 380000 | 93 |
| 322 | 20240604 | 132800 | 58203633500 | 380500 | 380000 | 380500 | 380000 | 48 |
| 323 | 20240604 | 132700 | 58185378500 | 380500 | 380500 | 380500 | 380500 | 304 |
| 324 | 20240604 | 132600 | 58069706500 | 380500 | 381000 | 381000 | 380500 | 659 |
| 325 | 20240604 | 132500 | 57818684500 | 381000 | 381500 | 381500 | 381000 | 61 |
| 326 | 20240604 | 132400 | 57795427000 | 381500 | 381000 | 381500 | 381000 | 872 |
| 327 | 20240604 | 132300 | 57462818500 | 381000 | 380500 | 381500 | 380000 | 504 |
| 328 | 20240604 | 132200 | 57270954000 | 380500 | 381000 | 381000 | 380000 | 869 |
| 329 | 20240604 | 132100 | 56939961500 | 381000 | 381500 | 381500 | 381000 | 129 |
| 330 | 20240604 | 132000 | 56890796000 | 381000 | 380000 | 381500 | 380000 | 2442 |
| 331 | 20240604 | 131900 | 55960373500 | 380000 | 380500 | 380500 | 380000 | 335 |
| 332 | 20240604 | 131800 | 55833071000 | 380000 | 380500 | 381000 | 380000 | 347 |
| 333 | 20240604 | 131700 | 55701088000 | 380500 | 380500 | 381000 | 380500 | 337 |
| 334 | 20240604 | 131600 | 55572858500 | 380500 | 380500 | 381000 | 380500 | 421 |
| 335 | 20240604 | 131500 | 55412618500 | 381000 | 381000 | 381000 | 380500 | 217 |
| 336 | 20240604 | 131400 | 55329946500 | 380500 | 380000 | 380500 | 380000 | 521 |
| 337 | 20240604 | 131300 | 55131708000 | 380000 | 380000 | 380500 | 380000 | 102 |
| 338 | 20240604 | 131200 | 55092930500 | 380000 | 380500 | 381000 | 380000 | 379 |
| 339 | 20240604 | 131100 | 54948721000 | 381000 | 381000 | 381000 | 380500 | 207 |
| 340 | 20240604 | 131000 | 54869938000 | 381000 | 381000 | 381000 | 380500 | 163 |
| 341 | 20240604 | 130900 | 54807897000 | 381000 | 381000 | 381000 | 380000 | 1823 |
| 342 | 20240604 | 130800 | 54114004000 | 381500 | 381500 | 381500 | 381000 | 306 |
| 343 | 20240604 | 130700 | 53997313500 | 381500 | 381500 | 381500 | 381000 | 492 |
| 344 | 20240604 | 130600 | 53809655000 | 381500 | 380000 | 381500 | 380000 | 3608 |
| 345 | 20240604 | 130500 | 52435500000 | 380500 | 380000 | 380500 | 380000 | 71 |
| 346 | 20240604 | 130400 | 52408505500 | 380000 | 380000 | 380500 | 380000 | 566 |
| 347 | 20240604 | 130300 | 52193411500 | 380000 | 379500 | 380000 | 379500 | 133 |
| 348 | 20240604 | 130200 | 52142906000 | 379500 | 379000 | 379500 | 379000 | 290 |
| 349 | 20240604 | 130100 | 52032853500 | 379500 | 379500 | 380000 | 379000 | 251 |
| 350 | 20240604 | 130000 | 51937650500 | 379000 | 380000 | 380500 | 379000 | 680 |
| 351 | 20240604 | 125900 | 51679490000 | 380000 | 380500 | 380500 | 380000 | 249 |
| 352 | 20240604 | 125800 | 51584857500 | 380000 | 379500 | 380500 | 379500 | 496 |
| 353 | 20240604 | 125700 | 51396355000 | 380000 | 379500 | 380000 | 379500 | 67 |
| 354 | 20240604 | 125600 | 51370916500 | 380000 | 379500 | 380000 | 379500 | 174 |
| 355 | 20240604 | 125500 | 51304870500 | 380000 | 379500 | 380000 | 379500 | 87 |
| 356 | 20240604 | 125400 | 51271845000 | 380000 | 380000 | 380000 | 380000 | 422 |
| 357 | 20240604 | 125300 | 51111485000 | 380000 | 380000 | 380500 | 380000 | 146 |
| 358 | 20240604 | 125200 | 51055978500 | 380000 | 380500 | 380500 | 380000 | 93 |
| 359 | 20240604 | 125100 | 51020614000 | 380000 | 380000 | 380500 | 380000 | 300 |
| 360 | 20240604 | 125000 | 50906483000 | 380000 | 380500 | 380500 | 380000 | 244 |
| 361 | 20240604 | 124900 | 50813750000 | 380500 | 381000 | 381000 | 380000 | 614 |
| 362 | 20240604 | 124800 | 50580114500 | 381000 | 380500 | 381000 | 380000 | 1838 |
| 363 | 20240604 | 124700 | 49880544500 | 380000 | 380000 | 380500 | 380000 | 113 |
| 364 | 20240604 | 124600 | 49837571000 | 380000 | 379500 | 380500 | 379500 | 1771 |
| 365 | 20240604 | 124500 | 49164561500 | 380000 | 379500 | 380000 | 379000 | 1107 |
| 366 | 20240604 | 124400 | 48744460000 | 379500 | 379500 | 379500 | 379000 | 155 |
| 367 | 20240604 | 124300 | 48685649000 | 379500 | 379000 | 379500 | 379000 | 72 |
| 368 | 20240604 | 124200 | 48658337500 | 379000 | 379000 | 379000 | 378500 | 739 |
| 369 | 20240604 | 124100 | 48378264500 | 378500 | 378500 | 379000 | 378500 | 682 |
| 370 | 20240604 | 124000 | 48120011500 | 378500 | 378000 | 378500 | 378000 | 1000 |
| 371 | 20240604 | 123900 | 47741681000 | 378000 | 378500 | 378500 | 378000 | 78 |
| 372 | 20240604 | 123800 | 47712169500 | 378500 | 378000 | 378500 | 378000 | 204 |
| 373 | 20240604 | 123700 | 47635022000 | 378000 | 378500 | 378500 | 378000 | 34 |
| 374 | 20240604 | 123600 | 47622160000 | 378000 | 378500 | 378500 | 378000 | 91 |
| 375 | 20240604 | 123500 | 47587728500 | 378500 | 378000 | 378500 | 378000 | 97 |
| 376 | 20240604 | 123400 | 47551054000 | 378500 | 378500 | 378500 | 378000 | 229 |
| 377 | 20240604 | 123300 | 47464403000 | 378000 | 378000 | 378500 | 378000 | 19 |
| 378 | 20240604 | 123200 | 47457218500 | 378000 | 378000 | 378500 | 378000 | 125 |
| 379 | 20240604 | 123100 | 47409964500 | 378000 | 378000 | 378500 | 378000 | 72 |
| 380 | 20240604 | 123000 | 47382747000 | 378000 | 378500 | 378500 | 378000 | 223 |
| 381 | 20240604 | 122900 | 47298404500 | 378500 | 378000 | 378500 | 378000 | 42 |
| 382 | 20240604 | 122800 | 47282514500 | 378000 | 378000 | 378500 | 378000 | 58 |
| 383 | 20240604 | 122700 | 47260587000 | 378000 | 378000 | 378000 | 378000 | 31 |
| 384 | 20240604 | 122600 | 47248869000 | 378000 | 378500 | 378500 | 378000 | 292 |
| 385 | 20240604 | 122500 | 47138407500 | 378500 | 378500 | 378500 | 378000 | 246 |
| 386 | 20240604 | 122400 | 47045302000 | 378500 | 378500 | 379000 | 378500 | 311 |
| 387 | 20240604 | 122300 | 46927587000 | 379000 | 378500 | 379000 | 378500 | 310 |
| 388 | 20240604 | 122200 | 46810140500 | 378500 | 378500 | 378500 | 378500 | 35 |
| 389 | 20240604 | 122100 | 46796893000 | 378500 | 378500 | 379000 | 378500 | 146 |
| 390 | 20240604 | 122000 | 46741583500 | 378500 | 378500 | 379000 | 378500 | 80 |
| 391 | 20240604 | 121900 | 46711301000 | 378500 | 378500 | 379000 | 378500 | 64 |
| 392 | 20240604 | 121800 | 46687076000 | 378500 | 379000 | 379000 | 378500 | 77 |
| 393 | 20240604 | 121700 | 46657913500 | 379000 | 378500 | 379000 | 378500 | 31 |
| 394 | 20240604 | 121600 | 46646174500 | 378500 | 379000 | 379000 | 378500 | 313 |
| 395 | 20240604 | 121500 | 46527618000 | 378500 | 378500 | 379000 | 378500 | 99 |
| 396 | 20240604 | 121400 | 46490141000 | 378500 | 379000 | 379000 | 378500 | 84 |
| 397 | 20240604 | 121300 | 46458340500 | 378500 | 379000 | 379000 | 378500 | 63 |
| 398 | 20240604 | 121200 | 46434471000 | 378500 | 379000 | 379000 | 378500 | 42 |
| 399 | 20240604 | 121100 | 46418556500 | 379000 | 378500 | 379500 | 378500 | 1725 |
| 400 | 20240604 | 121000 | 45764990500 | 378000 | 378500 | 378500 | 378000 | 79 |
| 401 | 20240604 | 120900 | 45735097500 | 378000 | 378500 | 378500 | 378000 | 59 |
| 402 | 20240604 | 120800 | 45712777000 | 378000 | 378000 | 378000 | 378000 | 74 |
| 403 | 20240604 | 120700 | 45684805000 | 378000 | 378500 | 378500 | 378000 | 44 |
| 404 | 20240604 | 120600 | 45668162000 | 378500 | 378000 | 378500 | 378000 | 133 |
| 405 | 20240604 | 120500 | 45617883000 | 378000 | 378500 | 378500 | 378000 | 80 |
| 406 | 20240604 | 120400 | 45587641000 | 378000 | 378500 | 379000 | 377500 | 370 |
| 407 | 20240604 | 120300 | 45447719500 | 378500 | 378000 | 378500 | 378000 | 419 |
| 408 | 20240604 | 120200 | 45289135500 | 378000 | 378000 | 378500 | 378000 | 76 |
| 409 | 20240604 | 120100 | 45260407000 | 378000 | 378000 | 378500 | 378000 | 70 |
| 410 | 20240604 | 120000 | 45233946500 | 378000 | 378000 | 378500 | 378000 | 51 |
| 411 | 20240604 | 115900 | 45214665500 | 378000 | 377500 | 378000 | 377000 | 2155 |
| 412 | 20240604 | 115800 | 44400667500 | 377500 | 377500 | 377500 | 377000 | 1084 |
| 413 | 20240604 | 115700 | 43991576000 | 378000 | 377500 | 378000 | 377500 | 88 |
| 414 | 20240604 | 115600 | 43958354000 | 377500 | 378000 | 378000 | 377500 | 418 |
| 415 | 20240604 | 115500 | 43800539000 | 378000 | 377500 | 378000 | 377500 | 60 |
| 416 | 20240604 | 115400 | 43777877500 | 377500 | 377500 | 378000 | 377500 | 155 |
| 417 | 20240604 | 115300 | 43719335000 | 377500 | 378000 | 378000 | 377500 | 59 |
| 418 | 20240604 | 115200 | 43697045000 | 378000 | 378000 | 378500 | 378000 | 117 |
| 419 | 20240604 | 115100 | 43652818500 | 378500 | 378000 | 378500 | 378000 | 293 |
| 420 | 20240604 | 115000 | 43542063500 | 378000 | 378000 | 378500 | 378000 | 253 |
| 421 | 20240604 | 114900 | 43446425500 | 378000 | 378000 | 378500 | 378000 | 117 |
| 422 | 20240604 | 114800 | 43402175500 | 378000 | 378500 | 378500 | 378000 | 308 |
| 423 | 20240604 | 114700 | 43285724500 | 378000 | 378000 | 378500 | 378000 | 100 |
| 424 | 20240604 | 114600 | 43247920500 | 378000 | 378000 | 378000 | 378000 | 108 |
| 425 | 20240604 | 114500 | 43207096500 | 378500 | 378000 | 378500 | 378000 | 120 |
| 426 | 20240604 | 114400 | 43161726000 | 378500 | 378000 | 378500 | 378000 | 44 |
| 427 | 20240604 | 114300 | 43145083000 | 378500 | 378500 | 378500 | 378000 | 310 |
| 428 | 20240604 | 114200 | 43027756500 | 378500 | 378500 | 378500 | 378000 | 106 |
| 429 | 20240604 | 114100 | 42987664500 | 378500 | 378000 | 378500 | 378000 | 38 |
| 430 | 20240604 | 114000 | 42973296000 | 378000 | 378000 | 378500 | 377500 | 1609 |
| 431 | 20240604 | 113900 | 42365096500 | 378000 | 377500 | 378000 | 377500 | 169 |
| 432 | 20240604 | 113800 | 42301272500 | 378000 | 377500 | 378000 | 377500 | 36 |
| 433 | 20240604 | 113700 | 42287679500 | 377500 | 377500 | 378000 | 377500 | 47 |
| 434 | 20240604 | 113600 | 42269932500 | 377500 | 378000 | 378000 | 377500 | 51 |
| 435 | 20240604 | 113500 | 42250668500 | 377500 | 377500 | 378000 | 377500 | 77 |
| 436 | 20240604 | 113400 | 42221580500 | 378000 | 377500 | 378000 | 377500 | 32 |
| 437 | 20240604 | 113300 | 42209489500 | 377500 | 378000 | 378000 | 377500 | 203 |
| 438 | 20240604 | 113200 | 42132810500 | 378000 | 378000 | 378000 | 377500 | 132 |
| 439 | 20240604 | 113100 | 42082946000 | 377500 | 378000 | 378000 | 377500 | 216 |
| 440 | 20240604 | 113000 | 42001359000 | 377500 | 377500 | 378000 | 377500 | 93 |
| 441 | 20240604 | 112900 | 41966239500 | 378000 | 377500 | 378000 | 377500 | 151 |
| 442 | 20240604 | 112800 | 41909188500 | 377500 | 378000 | 378000 | 377500 | 53 |
| 443 | 20240604 | 112700 | 41889171500 | 378000 | 377500 | 378000 | 377500 | 275 |
| 444 | 20240604 | 112600 | 41785312000 | 377500 | 377500 | 378000 | 377500 | 68 |
| 445 | 20240604 | 112500 | 41759626500 | 377500 | 378000 | 378000 | 377500 | 69 |
| 446 | 20240604 | 112400 | 41733549500 | 378000 | 378000 | 378500 | 378000 | 113 |
| 447 | 20240604 | 112300 | 41690827500 | 378000 | 378000 | 378500 | 378000 | 143 |
| 448 | 20240604 | 112200 | 41636758000 | 378000 | 378000 | 378500 | 378000 | 88 |
| 449 | 20240604 | 112100 | 41603492500 | 378000 | 378500 | 378500 | 378000 | 321 |
| 450 | 20240604 | 112000 | 41482140000 | 378000 | 378000 | 378500 | 378000 | 35 |
| 451 | 20240604 | 111900 | 41468900500 | 378500 | 378500 | 379000 | 378000 | 957 |
| 452 | 20240604 | 111800 | 41106242000 | 378000 | 378000 | 378500 | 377500 | 1102 |
| 453 | 20240604 | 111700 | 40689521500 | 378000 | 378000 | 378000 | 377500 | 95 |
| 454 | 20240604 | 111600 | 40653626500 | 377500 | 378000 | 378000 | 377500 | 162 |
| 455 | 20240604 | 111500 | 40592414500 | 378000 | 377500 | 378000 | 377500 | 262 |
| 456 | 20240604 | 111400 | 40493426500 | 377500 | 377500 | 378000 | 377500 | 136 |
| 457 | 20240604 | 111300 | 40442081000 | 377500 | 377500 | 378000 | 377500 | 165 |
| 458 | 20240604 | 111200 | 40379776000 | 377500 | 377500 | 378000 | 377500 | 188 |
| 459 | 20240604 | 111100 | 40308785000 | 377500 | 378000 | 378000 | 377500 | 119 |
| 460 | 20240604 | 111000 | 40263833500 | 378000 | 377500 | 378000 | 377500 | 396 |
| 461 | 20240604 | 110900 | 40114202000 | 377500 | 377500 | 378000 | 377500 | 133 |
| 462 | 20240604 | 110800 | 40063988500 | 377500 | 377500 | 378000 | 377500 | 89 |
| 463 | 20240604 | 110700 | 40030386500 | 378000 | 378000 | 378000 | 377500 | 168 |
| 464 | 20240604 | 110600 | 39966959000 | 378000 | 378000 | 378000 | 377500 | 335 |
| 465 | 20240604 | 110500 | 39840467500 | 378000 | 378000 | 378500 | 378000 | 360 |
| 466 | 20240604 | 110400 | 39704369000 | 378000 | 378000 | 378500 | 378000 | 192 |
| 467 | 20240604 | 110300 | 39631783500 | 378000 | 378500 | 378500 | 378000 | 757 |
| 468 | 20240604 | 110200 | 39345634000 | 378500 | 378500 | 379000 | 378000 | 1135 |
| 469 | 20240604 | 110100 | 38916036000 | 378500 | 378500 | 379000 | 378500 | 257 |
| 470 | 20240604 | 110000 | 38818755500 | 378500 | 379000 | 379500 | 378500 | 379 |
| 471 | 20240604 | 105900 | 38675143000 | 379000 | 379500 | 379500 | 379000 | 131 |
| 472 | 20240604 | 105800 | 38625487500 | 379500 | 379500 | 380000 | 379000 | 232 |
| 473 | 20240604 | 105700 | 38537429000 | 380000 | 379500 | 380000 | 379500 | 39 |
| 474 | 20240604 | 105600 | 38522625000 | 379500 | 379000 | 380000 | 379000 | 319 |
| 475 | 20240604 | 105500 | 38401579000 | 379000 | 379500 | 379500 | 379000 | 687 |
| 476 | 20240604 | 105400 | 38140953500 | 379000 | 379000 | 379500 | 379000 | 90 |
| 477 | 20240604 | 105300 | 38106843000 | 379500 | 378500 | 379500 | 378500 | 562 |
| 478 | 20240604 | 105200 | 37893846500 | 378500 | 379500 | 379500 | 378500 | 1623 |
| 479 | 20240604 | 105100 | 37278817000 | 379500 | 379500 | 379500 | 379000 | 34 |
| 480 | 20240604 | 105000 | 37265927000 | 379500 | 379000 | 379500 | 379000 | 243 |
| 481 | 20240604 | 104900 | 37173818000 | 379000 | 379500 | 379500 | 379000 | 96 |
| 482 | 20240604 | 104800 | 37137405500 | 379000 | 379000 | 379500 | 379000 | 144 |
| 483 | 20240604 | 104700 | 37082796000 | 379000 | 380000 | 380000 | 379000 | 331 |
| 484 | 20240604 | 104600 | 36957208500 | 379500 | 380000 | 380000 | 379500 | 491 |
| 485 | 20240604 | 104500 | 36770848500 | 380000 | 379500 | 380000 | 379500 | 468 |
| 486 | 20240604 | 104400 | 36593227000 | 379500 | 380000 | 380000 | 379500 | 122 |
| 487 | 20240604 | 104300 | 36546907000 | 379500 | 380000 | 380000 | 379500 | 101 |
| 488 | 20240604 | 104200 | 36508570000 | 380000 | 379500 | 380000 | 379500 | 190 |
| 489 | 20240604 | 104100 | 36436413500 | 379500 | 379500 | 380000 | 379500 | 54 |
| 490 | 20240604 | 104000 | 36415911000 | 380000 | 379500 | 380000 | 379500 | 41 |
| 491 | 20240604 | 103900 | 36400343000 | 379500 | 380000 | 380000 | 379500 | 234 |
| 492 | 20240604 | 103800 | 36311440500 | 380000 | 380000 | 380500 | 380000 | 541 |
| 493 | 20240604 | 103700 | 36105857500 | 380000 | 380500 | 380500 | 380000 | 112 |
| 494 | 20240604 | 103600 | 36063282500 | 380500 | 379500 | 380500 | 379500 | 583 |
| 495 | 20240604 | 103500 | 35841690000 | 379500 | 379500 | 380000 | 379500 | 711 |
| 496 | 20240604 | 103400 | 35571817000 | 379500 | 380000 | 380000 | 379500 | 190 |
| 497 | 20240604 | 103300 | 35499708000 | 380000 | 380000 | 380500 | 379500 | 169 |
| 498 | 20240604 | 103200 | 35435497000 | 380000 | 380000 | 380500 | 380000 | 95 |
| 499 | 20240604 | 103100 | 35399392500 | 380000 | 380000 | 380000 | 379500 | 566 |
| 500 | 20240604 | 103000 | 35184321000 | 380000 | 379500 | 380000 | 379500 | 117 |
| 501 | 20240604 | 102900 | 35139869500 | 379500 | 380000 | 380000 | 379000 | 415 |
| 502 | 20240604 | 102800 | 34982360000 | 380000 | 381000 | 381000 | 379500 | 736 |
| 503 | 20240604 | 102700 | 34702534500 | 381000 | 381000 | 381500 | 380500 | 684 |
| 504 | 20240604 | 102600 | 34441932500 | 381000 | 380000 | 381000 | 380000 | 1137 |
| 505 | 20240604 | 102500 | 34009386000 | 380000 | 380000 | 380000 | 379500 | 265 |
| 506 | 20240604 | 102400 | 33908698500 | 379500 | 378500 | 379500 | 378500 | 944 |
| 507 | 20240604 | 102300 | 33550705000 | 379000 | 379500 | 379500 | 378500 | 512 |
| 508 | 20240604 | 102200 | 33356658000 | 379000 | 379500 | 379500 | 379000 | 879 |
| 509 | 20240604 | 102100 | 33023494500 | 379000 | 379500 | 380000 | 379000 | 389 |
| 510 | 20240604 | 102000 | 32875859000 | 379500 | 379000 | 379500 | 379000 | 976 |
| 511 | 20240604 | 101900 | 32505561500 | 379000 | 379000 | 379500 | 379000 | 49 |
| 512 | 20240604 | 101800 | 32486984000 | 379000 | 379500 | 379500 | 379000 | 127 |
| 513 | 20240604 | 101700 | 32438836500 | 379500 | 379500 | 379500 | 379000 | 348 |
| 514 | 20240604 | 101600 | 32306831000 | 379500 | 379500 | 379500 | 379000 | 640 |
| 515 | 20240604 | 101500 | 32064032500 | 379000 | 379000 | 379500 | 379000 | 84 |
| 516 | 20240604 | 101400 | 32032196000 | 379500 | 379500 | 379500 | 379000 | 191 |
| 517 | 20240604 | 101300 | 31959728500 | 379500 | 379000 | 379500 | 379000 | 241 |
| 518 | 20240604 | 101200 | 31868330000 | 379000 | 379500 | 379500 | 379000 | 152 |
| 519 | 20240604 | 101100 | 31810651500 | 379500 | 378500 | 379500 | 378500 | 466 |
| 520 | 20240604 | 101000 | 31633885500 | 379000 | 378500 | 379500 | 378500 | 846 |
| 521 | 20240604 | 100900 | 31313497500 | 378500 | 379000 | 379000 | 378000 | 414 |
| 522 | 20240604 | 100800 | 31156746500 | 379000 | 380000 | 380000 | 379000 | 796 |
| 523 | 20240604 | 100700 | 30854806000 | 380000 | 380000 | 380000 | 379500 | 289 |
| 524 | 20240604 | 100600 | 30745005000 | 379500 | 380000 | 380000 | 379500 | 73 |
| 525 | 20240604 | 100500 | 30717285000 | 379500 | 379500 | 380000 | 379500 | 151 |
| 526 | 20240604 | 100400 | 30659945000 | 380000 | 380000 | 380500 | 380000 | 899 |
| 527 | 20240604 | 100300 | 30318313000 | 380000 | 380500 | 381000 | 380000 | 328 |
| 528 | 20240604 | 100200 | 30193518500 | 380500 | 380000 | 380500 | 380000 | 589 |
| 529 | 20240604 | 100100 | 29969407000 | 380500 | 380500 | 380500 | 380000 | 228 |
| 530 | 20240604 | 100000 | 29882695500 | 380500 | 380500 | 380500 | 380000 | 426 |
| 531 | 20240604 | 095900 | 29720626000 | 380500 | 379500 | 380500 | 379000 | 700 |
| 532 | 20240604 | 095800 | 29454754000 | 379500 | 380000 | 380000 | 379500 | 86 |
| 533 | 20240604 | 095700 | 29422091000 | 379500 | 380500 | 380500 | 379500 | 400 |
| 534 | 20240604 | 095600 | 29270096000 | 380000 | 380500 | 381000 | 380000 | 666 |
| 535 | 20240604 | 095500 | 29016696500 | 380500 | 380500 | 380500 | 380000 | 197 |
| 536 | 20240604 | 095400 | 28941786000 | 380500 | 379500 | 380500 | 379500 | 346 |
| 537 | 20240604 | 095300 | 28810308500 | 379500 | 379500 | 379500 | 379000 | 275 |
| 538 | 20240604 | 095200 | 28705952500 | 379500 | 380000 | 380000 | 379000 | 662 |
| 539 | 20240604 | 095100 | 28454541500 | 380000 | 380000 | 380500 | 379500 | 368 |
| 540 | 20240604 | 095000 | 28314743000 | 380500 | 381000 | 381500 | 380000 | 782 |
| 541 | 20240604 | 094900 | 28017038500 | 381000 | 380000 | 381000 | 380000 | 601 |
| 542 | 20240604 | 094800 | 27788349000 | 380000 | 380500 | 380500 | 376000 | 3955 |
| 543 | 20240604 | 094700 | 26290622000 | 380500 | 381000 | 381000 | 380000 | 579 |
| 544 | 20240604 | 094600 | 26070230500 | 381000 | 382000 | 382500 | 381000 | 2252 |
| 545 | 20240604 | 094500 | 25211451000 | 382000 | 383000 | 383500 | 382000 | 1148 |
| 546 | 20240604 | 094400 | 24772355000 | 383500 | 382500 | 384000 | 382000 | 4505 |
| 547 | 20240604 | 094300 | 23046363500 | 382500 | 381500 | 383000 | 381500 | 2963 |
| 548 | 20240604 | 094200 | 21913797500 | 381500 | 381500 | 381500 | 381000 | 1330 |
| 549 | 20240604 | 094100 | 21406419000 | 381500 | 381000 | 382000 | 381000 | 1721 |
| 550 | 20240604 | 094000 | 20749880000 | 381000 | 380500 | 381500 | 380000 | 1844 |
| 551 | 20240604 | 093900 | 20047489500 | 380500 | 379500 | 381000 | 379500 | 1757 |
| 552 | 20240604 | 093800 | 19379431500 | 379500 | 379000 | 380000 | 378500 | 1467 |
| 553 | 20240604 | 093700 | 18822878000 | 379000 | 379000 | 379000 | 378500 | 955 |
| 554 | 20240604 | 093600 | 18460983000 | 378500 | 377500 | 379000 | 377500 | 830 |
| 555 | 20240604 | 093500 | 18147001000 | 377500 | 377500 | 378000 | 377000 | 2042 |
| 556 | 20240604 | 093400 | 17375980500 | 377500 | 378000 | 378000 | 377500 | 372 |
| 557 | 20240604 | 093300 | 17235506500 | 378000 | 378000 | 378500 | 377500 | 698 |
| 558 | 20240604 | 093200 | 16971639000 | 378000 | 377000 | 378500 | 377000 | 823 |
| 559 | 20240604 | 093100 | 16660576000 | 377500 | 377000 | 378000 | 377000 | 497 |
| 560 | 20240604 | 093000 | 16472960000 | 377000 | 376500 | 377500 | 376500 | 1580 |
| 561 | 20240604 | 092900 | 15877475000 | 376500 | 376000 | 376500 | 375500 | 918 |
| 562 | 20240604 | 092800 | 15532109500 | 376000 | 376500 | 376500 | 375500 | 468 |
| 563 | 20240604 | 092700 | 15356131000 | 376500 | 375500 | 376500 | 375500 | 857 |
| 564 | 20240604 | 092600 | 15033708000 | 375500 | 376500 | 376500 | 375500 | 1078 |
| 565 | 20240604 | 092500 | 14628408000 | 376500 | 376500 | 376500 | 376000 | 367 |
| 566 | 20240604 | 092400 | 14490397000 | 376500 | 376000 | 376500 | 376000 | 117 |
| 567 | 20240604 | 092300 | 14446357500 | 376000 | 377000 | 377000 | 375500 | 1250 |
| 568 | 20240604 | 092200 | 13976182000 | 377000 | 376000 | 377000 | 376000 | 1061 |
| 569 | 20240604 | 092100 | 13576940000 | 375500 | 376000 | 376000 | 375500 | 605 |
| 570 | 20240604 | 092000 | 13349544000 | 376000 | 376000 | 376000 | 375500 | 432 |
| 571 | 20240604 | 091900 | 13187165000 | 376000 | 376000 | 376000 | 375500 | 198 |
| 572 | 20240604 | 091800 | 13112734500 | 376000 | 376000 | 376500 | 375500 | 1111 |
| 573 | 20240604 | 091700 | 12694991000 | 376000 | 376000 | 376500 | 375500 | 882 |
| 574 | 20240604 | 091600 | 12363466500 | 376500 | 377500 | 377500 | 376000 | 1221 |
| 575 | 20240604 | 091500 | 11903579500 | 377500 | 378500 | 378500 | 377000 | 1545 |
| 576 | 20240604 | 091400 | 11319957500 | 378500 | 379000 | 379000 | 378000 | 1425 |
| 577 | 20240604 | 091300 | 10780612000 | 378500 | 378000 | 379000 | 378000 | 1097 |
| 578 | 20240604 | 091200 | 10365415500 | 378000 | 378500 | 378500 | 378000 | 293 |
| 579 | 20240604 | 091100 | 10254533000 | 378500 | 377500 | 379000 | 377500 | 1527 |
| 580 | 20240604 | 091000 | 9676732000 | 378000 | 378000 | 378500 | 377500 | 1521 |
| 581 | 20240604 | 090900 | 9101823000 | 378000 | 379000 | 379000 | 378000 | 1781 |
| 582 | 20240604 | 090800 | 8428094000 | 379000 | 378500 | 379500 | 378000 | 2148 |
| 583 | 20240604 | 090700 | 7614235500 | 378000 | 376000 | 378000 | 376000 | 1432 |
| 584 | 20240604 | 090600 | 7074232000 | 375500 | 375500 | 376500 | 375000 | 1178 |
| 585 | 20240604 | 090500 | 6631643000 | 375500 | 376000 | 376500 | 375000 | 2712 |
| 586 | 20240604 | 090400 | 5612495500 | 376000 | 375000 | 376000 | 375000 | 1478 |
| 587 | 20240604 | 090300 | 5057396500 | 375500 | 375000 | 376000 | 375000 | 569 |
| 588 | 20240604 | 090200 | 4843809500 | 375000 | 375500 | 376000 | 375000 | 1156 |
| 589 | 20240604 | 090100 | 4409846500 | 375500 | 375000 | 376000 | 374000 | 3013 |
| 590 | 20240604 | 090000 | 3281076000 | 375000 | 375000 | 376000 | 374000 | 8555 |