35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 184500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 41597 |
| 3 | 20240603 | 184400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20240603 | 184300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20240603 | 184200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20240603 | 184100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20240603 | 184000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20240603 | 183900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20240603 | 183800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20240603 | 183700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20240603 | 183600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20240603 | 183500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20240603 | 183400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20240603 | 183300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20240603 | 183200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20240603 | 183100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20240603 | 183000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20240603 | 182900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20240603 | 182800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20240603 | 182700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20240603 | 182600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20240603 | 182500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20240603 | 182400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20240603 | 182300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20240603 | 182200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20240603 | 182100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20240603 | 182000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20240603 | 181900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20240603 | 181800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20240603 | 181700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20240603 | 181600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20240603 | 181500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 41597 |
| 33 | 20240603 | 181400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20240603 | 181300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20240603 | 181200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20240603 | 181100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20240603 | 181000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20240603 | 180900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20240603 | 180800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20240603 | 180700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20240603 | 180600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20240603 | 180500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20240603 | 180400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20240603 | 180300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20240603 | 180200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20240603 | 180100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20240603 | 180000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20240603 | 175900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20240603 | 175800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20240603 | 175700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20240603 | 175600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20240603 | 175500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20240603 | 175400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20240603 | 175300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20240603 | 175200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20240603 | 175100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20240603 | 175000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20240603 | 174900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20240603 | 174800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20240603 | 174700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20240603 | 174600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20240603 | 174500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 41597 |
| 63 | 20240603 | 174400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20240603 | 174300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20240603 | 174200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20240603 | 174100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20240603 | 174000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20240603 | 173900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20240603 | 173800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20240603 | 173700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20240603 | 173600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20240603 | 173500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20240603 | 173400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20240603 | 173300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20240603 | 173200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20240603 | 173100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20240603 | 173000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20240603 | 172900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20240603 | 172800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20240603 | 172700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20240603 | 172600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20240603 | 172500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20240603 | 172400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20240603 | 172300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20240603 | 172200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20240603 | 172100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20240603 | 172000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20240603 | 171900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20240603 | 171800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20240603 | 171700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20240603 | 171600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20240603 | 171500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 41597 |
| 93 | 20240603 | 171400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20240603 | 171300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20240603 | 171200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20240603 | 171100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20240603 | 171000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20240603 | 170900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20240603 | 170800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20240603 | 170700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20240603 | 170600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20240603 | 170500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20240603 | 170400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20240603 | 170300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20240603 | 170200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20240603 | 170100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20240603 | 170000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20240603 | 165900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20240603 | 165800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20240603 | 165700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20240603 | 165600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20240603 | 165500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20240603 | 165400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20240603 | 165300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20240603 | 165200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20240603 | 165100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20240603 | 165000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20240603 | 164900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20240603 | 164800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20240603 | 164700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20240603 | 164600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20240603 | 164500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 41597 |
| 123 | 20240603 | 164400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20240603 | 164300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20240603 | 164200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20240603 | 164100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20240603 | 164000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20240603 | 163900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20240603 | 163800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20240603 | 163700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20240603 | 163600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20240603 | 163500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20240603 | 163400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20240603 | 163300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20240603 | 163200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20240603 | 163100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20240603 | 163000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20240603 | 162900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20240603 | 162800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20240603 | 162700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20240603 | 162600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20240603 | 162500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20240603 | 162400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20240603 | 162300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20240603 | 162200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20240603 | 162100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20240603 | 162000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20240603 | 161900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20240603 | 161800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20240603 | 161700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20240603 | 161600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20240603 | 161500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 41597 |
| 153 | 20240603 | 161400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20240603 | 161300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20240603 | 161200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20240603 | 161100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20240603 | 161000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20240603 | 160900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20240603 | 160800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20240603 | 160700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20240603 | 160600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20240603 | 160500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20240603 | 160400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20240603 | 160300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20240603 | 160200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20240603 | 160100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20240603 | 160000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20240603 | 155900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20240603 | 155800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20240603 | 155700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20240603 | 155600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20240603 | 155500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20240603 | 155400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20240603 | 155300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20240603 | 155200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20240603 | 155100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20240603 | 155000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20240603 | 154900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20240603 | 154800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20240603 | 154700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20240603 | 154600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20240603 | 154500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 41597 |
| 183 | 20240603 | 154400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20240603 | 154300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20240603 | 154200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20240603 | 154100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20240603 | 154000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20240603 | 153900 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20240603 | 153800 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20240603 | 153700 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20240603 | 153600 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20240603 | 153500 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20240603 | 153400 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20240603 | 153300 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20240603 | 153200 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20240603 | 153100 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20240603 | 153000 | 313546378500 | 265000 | 265000 | 265000 | 265000 | 41597 |
| 198 | 20240603 | 152900 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 199 | 20240603 | 152800 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 200 | 20240603 | 152700 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 201 | 20240603 | 152600 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 202 | 20240603 | 152500 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 203 | 20240603 | 152400 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 204 | 20240603 | 152300 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 205 | 20240603 | 152200 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 206 | 20240603 | 152100 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 207 | 20240603 | 152000 | 302523173500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 208 | 20240603 | 151900 | 302523173500 | 265500 | 265500 | 266000 | 265000 | 3628 |
| 209 | 20240603 | 151800 | 301560157000 | 265500 | 265000 | 265500 | 265000 | 1608 |
| 210 | 20240603 | 151700 | 301133510000 | 265500 | 265500 | 265500 | 265000 | 2482 |
| 211 | 20240603 | 151600 | 300474877500 | 265000 | 265000 | 265500 | 265000 | 918 |
| 212 | 20240603 | 151500 | 300231384500 | 265500 | 265000 | 265500 | 265000 | 792 |
| 213 | 20240603 | 151400 | 300021280500 | 265000 | 265500 | 265500 | 265000 | 1244 |
| 214 | 20240603 | 151300 | 299691434000 | 265000 | 265500 | 265500 | 265000 | 978 |
| 215 | 20240603 | 151200 | 299432054500 | 265000 | 265500 | 265500 | 265000 | 664 |
| 216 | 20240603 | 151100 | 299255933500 | 265500 | 265500 | 265500 | 265000 | 828 |
| 217 | 20240603 | 151000 | 299036353000 | 265000 | 265000 | 265500 | 265000 | 784 |
| 218 | 20240603 | 150900 | 298828417500 | 265500 | 265000 | 265500 | 265000 | 1241 |
| 219 | 20240603 | 150800 | 298499400500 | 265500 | 265000 | 265500 | 265000 | 908 |
| 220 | 20240603 | 150700 | 298258395000 | 265500 | 265000 | 265500 | 265000 | 628 |
| 221 | 20240603 | 150600 | 298091856500 | 265500 | 265500 | 265500 | 265000 | 507 |
| 222 | 20240603 | 150500 | 297957376000 | 265500 | 265500 | 265500 | 265000 | 156 |
| 223 | 20240603 | 150400 | 297916009500 | 265000 | 265000 | 265500 | 265000 | 627 |
| 224 | 20240603 | 150300 | 297749716000 | 265500 | 265500 | 265500 | 265000 | 602 |
| 225 | 20240603 | 150200 | 297590041500 | 265500 | 265500 | 265500 | 265000 | 500 |
| 226 | 20240603 | 150100 | 297457348000 | 265500 | 265500 | 265500 | 265000 | 752 |
| 227 | 20240603 | 150000 | 297257762500 | 265500 | 265500 | 265500 | 265000 | 867 |
| 228 | 20240603 | 145900 | 297027764500 | 265500 | 265000 | 265500 | 265000 | 614 |
| 229 | 20240603 | 145800 | 296864856500 | 265500 | 265000 | 265500 | 265000 | 888 |
| 230 | 20240603 | 145700 | 296629321000 | 265000 | 265000 | 265500 | 265000 | 885 |
| 231 | 20240603 | 145600 | 296394519000 | 265000 | 265000 | 265500 | 265000 | 746 |
| 232 | 20240603 | 145500 | 296196588500 | 265500 | 265500 | 265500 | 265000 | 578 |
| 233 | 20240603 | 145400 | 296043232500 | 265500 | 265500 | 265500 | 265000 | 2888 |
| 234 | 20240603 | 145300 | 295276875000 | 265500 | 265500 | 265500 | 265000 | 2271 |
| 235 | 20240603 | 145200 | 294674782500 | 265500 | 265000 | 265500 | 265000 | 2636 |
| 236 | 20240603 | 145100 | 293975111500 | 265000 | 265000 | 265500 | 265000 | 1222 |
| 237 | 20240603 | 145000 | 293650833000 | 265000 | 265500 | 265500 | 265000 | 1776 |
| 238 | 20240603 | 144900 | 293179975000 | 265500 | 265000 | 265500 | 265000 | 997 |
| 239 | 20240603 | 144800 | 292915442500 | 265000 | 265000 | 265500 | 265000 | 607 |
| 240 | 20240603 | 144700 | 292754426500 | 265000 | 265000 | 265500 | 265000 | 648 |
| 241 | 20240603 | 144600 | 292582502000 | 265000 | 265500 | 266000 | 265000 | 3282 |
| 242 | 20240603 | 144500 | 291711624500 | 265500 | 265500 | 265500 | 265000 | 3368 |
| 243 | 20240603 | 144400 | 290818772000 | 265500 | 265000 | 265500 | 265000 | 808 |
| 244 | 20240603 | 144300 | 290604479500 | 265500 | 265500 | 266000 | 265000 | 2529 |
| 245 | 20240603 | 144200 | 289933351500 | 266000 | 265500 | 266000 | 265500 | 1987 |
| 246 | 20240603 | 144100 | 289405515500 | 265500 | 266000 | 266500 | 265500 | 2226 |
| 247 | 20240603 | 144000 | 288813474000 | 266000 | 266000 | 266000 | 265500 | 1123 |
| 248 | 20240603 | 143900 | 288515081000 | 266000 | 265500 | 266000 | 265500 | 1038 |
| 249 | 20240603 | 143800 | 288239293500 | 265500 | 266000 | 266500 | 265500 | 4442 |
| 250 | 20240603 | 143700 | 287057832000 | 266500 | 266000 | 266500 | 266000 | 534 |
| 251 | 20240603 | 143600 | 286915577500 | 266500 | 266500 | 266500 | 266000 | 800 |
| 252 | 20240603 | 143500 | 286702438500 | 266500 | 266500 | 266500 | 266000 | 562 |
| 253 | 20240603 | 143400 | 286552717000 | 266000 | 266500 | 266500 | 266000 | 654 |
| 254 | 20240603 | 143300 | 286378513500 | 266000 | 266500 | 266500 | 266000 | 1005 |
| 255 | 20240603 | 143200 | 286110797500 | 266500 | 266500 | 266500 | 266000 | 883 |
| 256 | 20240603 | 143100 | 285875684500 | 266500 | 266500 | 266500 | 266000 | 719 |
| 257 | 20240603 | 143000 | 285684140500 | 266500 | 266500 | 266500 | 266000 | 1722 |
| 258 | 20240603 | 142900 | 285225335000 | 266000 | 266000 | 266500 | 266000 | 536 |
| 259 | 20240603 | 142800 | 285082567000 | 266500 | 266500 | 266500 | 266000 | 679 |
| 260 | 20240603 | 142700 | 284901775500 | 266500 | 266000 | 266500 | 266000 | 512 |
| 261 | 20240603 | 142600 | 284765408000 | 266000 | 266000 | 266500 | 266000 | 562 |
| 262 | 20240603 | 142500 | 284615692500 | 266000 | 266000 | 266500 | 266000 | 318 |
| 263 | 20240603 | 142400 | 284531011500 | 266500 | 266000 | 266500 | 266000 | 712 |
| 264 | 20240603 | 142300 | 284341403000 | 266500 | 266500 | 266500 | 266000 | 328 |
| 265 | 20240603 | 142200 | 284254067500 | 266500 | 266000 | 266500 | 266000 | 630 |
| 266 | 20240603 | 142100 | 284086300500 | 266000 | 266000 | 266500 | 266000 | 449 |
| 267 | 20240603 | 142000 | 283966691000 | 266000 | 266500 | 266500 | 266000 | 385 |
| 268 | 20240603 | 141900 | 283864166000 | 266000 | 266000 | 266500 | 265500 | 1085 |
| 269 | 20240603 | 141800 | 283575367500 | 265500 | 266000 | 266000 | 265500 | 542 |
| 270 | 20240603 | 141700 | 283431312500 | 266000 | 266000 | 267000 | 265500 | 8101 |
| 271 | 20240603 | 141600 | 281274234500 | 265500 | 266000 | 266000 | 265500 | 485 |
| 272 | 20240603 | 141500 | 281145341500 | 266000 | 265500 | 266000 | 265500 | 699 |
| 273 | 20240603 | 141400 | 280959544500 | 265500 | 266000 | 266000 | 265500 | 355 |
| 274 | 20240603 | 141300 | 280865233500 | 266000 | 266000 | 266000 | 265500 | 646 |
| 275 | 20240603 | 141200 | 280693625000 | 265500 | 266000 | 266000 | 265500 | 1831 |
| 276 | 20240603 | 141100 | 280206701500 | 266000 | 267000 | 267000 | 265500 | 4934 |
| 277 | 20240603 | 141000 | 278893013000 | 267000 | 266500 | 267000 | 266500 | 564 |
| 278 | 20240603 | 140900 | 278742587000 | 267000 | 266500 | 267000 | 266500 | 676 |
| 279 | 20240603 | 140800 | 278562195500 | 267000 | 267000 | 267000 | 266500 | 387 |
| 280 | 20240603 | 140700 | 278458921500 | 267000 | 267000 | 267000 | 266500 | 409 |
| 281 | 20240603 | 140600 | 278349758500 | 267000 | 266500 | 267000 | 266500 | 428 |
| 282 | 20240603 | 140500 | 278235525000 | 267000 | 267000 | 267000 | 266500 | 362 |
| 283 | 20240603 | 140400 | 278138935000 | 267000 | 267000 | 267000 | 266500 | 3113 |
| 284 | 20240603 | 140300 | 277308614500 | 267500 | 267000 | 267500 | 266500 | 3167 |
| 285 | 20240603 | 140200 | 276463111500 | 266500 | 266500 | 267000 | 266500 | 349 |
| 286 | 20240603 | 140100 | 276369972000 | 266500 | 266500 | 267000 | 266500 | 367 |
| 287 | 20240603 | 140000 | 276272026500 | 266500 | 266500 | 267000 | 266500 | 2508 |
| 288 | 20240603 | 135900 | 275602466500 | 267000 | 266500 | 267000 | 266500 | 375 |
| 289 | 20240603 | 135800 | 275502393500 | 266500 | 267000 | 267000 | 266500 | 522 |
| 290 | 20240603 | 135700 | 275363123000 | 266500 | 267000 | 267000 | 266500 | 607 |
| 291 | 20240603 | 135600 | 275201171000 | 267000 | 267000 | 267000 | 266500 | 342 |
| 292 | 20240603 | 135500 | 275109915000 | 267000 | 267000 | 267000 | 266500 | 413 |
| 293 | 20240603 | 135400 | 274999714500 | 267000 | 266500 | 267000 | 266500 | 468 |
| 294 | 20240603 | 135300 | 274874837500 | 267000 | 266000 | 267000 | 266000 | 829 |
| 295 | 20240603 | 135200 | 274653925000 | 266500 | 266000 | 266500 | 265500 | 3053 |
| 296 | 20240603 | 135100 | 273841224500 | 266000 | 266500 | 266500 | 266000 | 2628 |
| 297 | 20240603 | 135000 | 273141976500 | 266500 | 266500 | 266500 | 266000 | 433 |
| 298 | 20240603 | 134900 | 273026677000 | 266500 | 266500 | 266500 | 266000 | 690 |
| 299 | 20240603 | 134800 | 272842847000 | 266500 | 266500 | 266500 | 266000 | 732 |
| 300 | 20240603 | 134700 | 272647844500 | 266000 | 266000 | 266500 | 266000 | 845 |
| 301 | 20240603 | 134600 | 272422824000 | 266000 | 266000 | 266500 | 265500 | 1751 |
| 302 | 20240603 | 134500 | 271957008500 | 266000 | 266500 | 266500 | 265500 | 1944 |
| 303 | 20240603 | 134400 | 271439763000 | 266500 | 266500 | 266500 | 266000 | 209 |
| 304 | 20240603 | 134300 | 271384095000 | 266000 | 266000 | 266500 | 266000 | 390 |
| 305 | 20240603 | 134200 | 271280221000 | 266000 | 266000 | 266500 | 265500 | 1635 |
| 306 | 20240603 | 134100 | 270845381500 | 265500 | 266000 | 266500 | 265500 | 1968 |
| 307 | 20240603 | 134000 | 270321949000 | 266500 | 266500 | 267000 | 266000 | 3562 |
| 308 | 20240603 | 133900 | 269372898000 | 266500 | 267000 | 267000 | 266500 | 556 |
| 309 | 20240603 | 133800 | 269224613000 | 266500 | 267000 | 267000 | 266500 | 6540 |
| 310 | 20240603 | 133700 | 267478780000 | 267500 | 267500 | 267500 | 267000 | 704 |
| 311 | 20240603 | 133600 | 267290546500 | 267500 | 267500 | 267500 | 267000 | 774 |
| 312 | 20240603 | 133500 | 267083564000 | 267500 | 267500 | 267500 | 267000 | 472 |
| 313 | 20240603 | 133400 | 266957336000 | 267500 | 267500 | 267500 | 267000 | 1465 |
| 314 | 20240603 | 133300 | 266565703000 | 267000 | 267000 | 267500 | 267000 | 895 |
| 315 | 20240603 | 133200 | 266326385000 | 267500 | 267500 | 267500 | 267000 | 513 |
| 316 | 20240603 | 133100 | 266189201000 | 267000 | 266500 | 267500 | 266500 | 1436 |
| 317 | 20240603 | 133000 | 265805810500 | 266500 | 266500 | 267000 | 266500 | 891 |
| 318 | 20240603 | 132900 | 265568015500 | 267000 | 266500 | 267000 | 266500 | 626 |
| 319 | 20240603 | 132800 | 265400937000 | 267000 | 267000 | 267000 | 266500 | 3952 |
| 320 | 20240603 | 132700 | 264345911000 | 267000 | 267000 | 267000 | 266500 | 866 |
| 321 | 20240603 | 132600 | 264114864500 | 267000 | 266500 | 267000 | 266500 | 929 |
| 322 | 20240603 | 132500 | 263867184500 | 267000 | 267000 | 267000 | 266500 | 729 |
| 323 | 20240603 | 132400 | 263672647500 | 267000 | 266500 | 267000 | 266500 | 1096 |
| 324 | 20240603 | 132300 | 263380306000 | 266500 | 267000 | 267000 | 266500 | 351 |
| 325 | 20240603 | 132200 | 263286625500 | 267000 | 266500 | 267000 | 266500 | 352 |
| 326 | 20240603 | 132100 | 263192685000 | 266500 | 267000 | 267000 | 266500 | 1008 |
| 327 | 20240603 | 132000 | 262923913500 | 266500 | 266500 | 267000 | 266500 | 384 |
| 328 | 20240603 | 131900 | 262821429000 | 266500 | 266500 | 267000 | 266500 | 433 |
| 329 | 20240603 | 131800 | 262705880000 | 266500 | 266500 | 267000 | 266500 | 573 |
| 330 | 20240603 | 131700 | 262552957500 | 266500 | 266500 | 267000 | 266500 | 328 |
| 331 | 20240603 | 131600 | 262465435000 | 267000 | 267000 | 267000 | 266500 | 1281 |
| 332 | 20240603 | 131500 | 262123868000 | 267000 | 267000 | 267000 | 266000 | 1029 |
| 333 | 20240603 | 131400 | 261849542000 | 267000 | 266500 | 267000 | 266000 | 1204 |
| 334 | 20240603 | 131300 | 261528827000 | 266500 | 266000 | 266500 | 266000 | 390 |
| 335 | 20240603 | 131200 | 261424933000 | 266500 | 267000 | 267000 | 266000 | 1531 |
| 336 | 20240603 | 131100 | 261016962000 | 266500 | 266500 | 267000 | 266500 | 308 |
| 337 | 20240603 | 131000 | 260934756500 | 267000 | 266500 | 267000 | 266000 | 641 |
| 338 | 20240603 | 130900 | 260763886500 | 266500 | 267000 | 267000 | 266000 | 1158 |
| 339 | 20240603 | 130800 | 260455300000 | 266500 | 266500 | 267000 | 266500 | 599 |
| 340 | 20240603 | 130700 | 260295523000 | 266500 | 267000 | 267000 | 266000 | 1370 |
| 341 | 20240603 | 130600 | 259930423000 | 267000 | 266500 | 267000 | 266000 | 1217 |
| 342 | 20240603 | 130500 | 259606078000 | 266500 | 266500 | 267000 | 266000 | 3089 |
| 343 | 20240603 | 130400 | 258783299500 | 267000 | 266500 | 267000 | 266500 | 358 |
| 344 | 20240603 | 130300 | 258687753000 | 266500 | 266500 | 267000 | 266500 | 393 |
| 345 | 20240603 | 130200 | 258582857000 | 266500 | 266500 | 267000 | 266000 | 639 |
| 346 | 20240603 | 130100 | 258412516500 | 266500 | 267000 | 267500 | 266000 | 4818 |
| 347 | 20240603 | 130000 | 257127063000 | 267500 | 266500 | 267500 | 266500 | 1718 |
| 348 | 20240603 | 125900 | 256668366000 | 267000 | 266000 | 267000 | 266000 | 1561 |
| 349 | 20240603 | 125800 | 256252436500 | 266000 | 265500 | 266500 | 265500 | 1768 |
| 350 | 20240603 | 125700 | 255782248500 | 265500 | 265500 | 266000 | 265500 | 913 |
| 351 | 20240603 | 125600 | 255539737500 | 265500 | 266500 | 266500 | 265500 | 2832 |
| 352 | 20240603 | 125500 | 254786568500 | 266000 | 266000 | 266500 | 266000 | 1143 |
| 353 | 20240603 | 125400 | 254482220500 | 266000 | 266500 | 266500 | 266000 | 831 |
| 354 | 20240603 | 125300 | 254260939000 | 266000 | 266500 | 266500 | 266000 | 648 |
| 355 | 20240603 | 125200 | 254088393500 | 266500 | 266000 | 266500 | 266000 | 1275 |
| 356 | 20240603 | 125100 | 253748975000 | 266000 | 266500 | 266500 | 266000 | 1033 |
| 357 | 20240603 | 125000 | 253474076000 | 266000 | 266500 | 267000 | 266000 | 2877 |
| 358 | 20240603 | 124900 | 252707501500 | 266500 | 267000 | 267500 | 266500 | 2165 |
| 359 | 20240603 | 124800 | 252129453500 | 267500 | 267000 | 267500 | 267000 | 682 |
| 360 | 20240603 | 124700 | 251947240500 | 267000 | 268500 | 268500 | 267000 | 6370 |
| 361 | 20240603 | 124600 | 250241745500 | 268500 | 268500 | 269000 | 268000 | 3013 |
| 362 | 20240603 | 124500 | 249432892500 | 269000 | 269000 | 269000 | 268500 | 963 |
| 363 | 20240603 | 124400 | 249173988000 | 268500 | 268500 | 269000 | 268500 | 942 |
| 364 | 20240603 | 124300 | 248920783000 | 268500 | 269000 | 269000 | 268500 | 732 |
| 365 | 20240603 | 124200 | 248724032500 | 268500 | 269000 | 269000 | 268500 | 543 |
| 366 | 20240603 | 124100 | 248578073000 | 269000 | 268500 | 269000 | 268500 | 762 |
| 367 | 20240603 | 124000 | 248373338000 | 269000 | 268500 | 269000 | 268500 | 1818 |
| 368 | 20240603 | 123900 | 247884462000 | 269000 | 269000 | 269000 | 268500 | 508 |
| 369 | 20240603 | 123800 | 247747860500 | 268500 | 269000 | 269000 | 268500 | 498 |
| 370 | 20240603 | 123700 | 247614029500 | 269000 | 269000 | 269000 | 268500 | 1731 |
| 371 | 20240603 | 123600 | 247148920000 | 268500 | 268500 | 269000 | 268000 | 4451 |
| 372 | 20240603 | 123500 | 245953848500 | 268000 | 268500 | 268500 | 268000 | 3597 |
| 373 | 20240603 | 123400 | 244988266000 | 268000 | 268500 | 268500 | 268000 | 701 |
| 374 | 20240603 | 123300 | 244800099000 | 268000 | 268500 | 268500 | 268000 | 457 |
| 375 | 20240603 | 123200 | 244677438500 | 268500 | 268500 | 268500 | 268000 | 2015 |
| 376 | 20240603 | 123100 | 244136619500 | 268500 | 268000 | 268500 | 268000 | 515 |
| 377 | 20240603 | 123000 | 243998419000 | 268000 | 268500 | 268500 | 268000 | 600 |
| 378 | 20240603 | 122900 | 243837410500 | 268000 | 268500 | 268500 | 268000 | 660 |
| 379 | 20240603 | 122800 | 243660342500 | 268500 | 268000 | 268500 | 268000 | 971 |
| 380 | 20240603 | 122700 | 243399884000 | 268500 | 268500 | 268500 | 268000 | 1022 |
| 381 | 20240603 | 122600 | 243125614500 | 268500 | 268500 | 268500 | 268000 | 642 |
| 382 | 20240603 | 122500 | 242953333000 | 268500 | 268000 | 268500 | 267500 | 2548 |
| 383 | 20240603 | 122400 | 242270407000 | 268000 | 268000 | 268000 | 267500 | 510 |
| 384 | 20240603 | 122300 | 242133791500 | 268000 | 267500 | 268000 | 267500 | 357 |
| 385 | 20240603 | 122200 | 242038183500 | 268000 | 268000 | 268000 | 267500 | 453 |
| 386 | 20240603 | 122100 | 241916811000 | 268000 | 268000 | 268000 | 267500 | 1122 |
| 387 | 20240603 | 122000 | 241616144500 | 268000 | 268000 | 268000 | 267500 | 662 |
| 388 | 20240603 | 121900 | 241438859000 | 267500 | 268000 | 268000 | 267500 | 586 |
| 389 | 20240603 | 121800 | 241281826000 | 267500 | 267500 | 268000 | 267500 | 440 |
| 390 | 20240603 | 121700 | 241163949500 | 268000 | 268000 | 268000 | 267500 | 534 |
| 391 | 20240603 | 121600 | 241020864500 | 268000 | 268000 | 268000 | 267500 | 600 |
| 392 | 20240603 | 121500 | 240860102500 | 268000 | 268000 | 268000 | 267500 | 287 |
| 393 | 20240603 | 121400 | 240783248500 | 268000 | 267500 | 268000 | 267500 | 687 |
| 394 | 20240603 | 121300 | 240599232500 | 268000 | 267500 | 268000 | 267500 | 613 |
| 395 | 20240603 | 121200 | 240435024500 | 267500 | 268000 | 268000 | 267500 | 351 |
| 396 | 20240603 | 121100 | 240340994500 | 268000 | 268000 | 268000 | 267500 | 567 |
| 397 | 20240603 | 121000 | 240189062500 | 268000 | 267500 | 268000 | 267500 | 482 |
| 398 | 20240603 | 120900 | 240059917500 | 268000 | 268000 | 268000 | 267500 | 412 |
| 399 | 20240603 | 120800 | 239949519000 | 268000 | 268000 | 268000 | 267500 | 690 |
| 400 | 20240603 | 120700 | 239764777500 | 268000 | 268000 | 268000 | 267500 | 446 |
| 401 | 20240603 | 120600 | 239645294000 | 267500 | 267500 | 268000 | 267500 | 316 |
| 402 | 20240603 | 120500 | 239560650000 | 268000 | 268000 | 268000 | 267500 | 429 |
| 403 | 20240603 | 120400 | 239445702000 | 267500 | 268000 | 268000 | 267500 | 1754 |
| 404 | 20240603 | 120300 | 238975695500 | 268000 | 268000 | 268000 | 267500 | 818 |
| 405 | 20240603 | 120200 | 238756784000 | 268000 | 268000 | 268000 | 267500 | 1177 |
| 406 | 20240603 | 120100 | 238441464000 | 268000 | 267500 | 268000 | 267500 | 763 |
| 407 | 20240603 | 120000 | 238237097000 | 268000 | 267500 | 268000 | 267500 | 344 |
| 408 | 20240603 | 115900 | 238144928000 | 267500 | 268000 | 268000 | 267500 | 660 |
| 409 | 20240603 | 115800 | 237968089500 | 267500 | 268000 | 268000 | 267500 | 654 |
| 410 | 20240603 | 115700 | 237792944500 | 268000 | 268000 | 268000 | 267500 | 424 |
| 411 | 20240603 | 115600 | 237679382500 | 268000 | 267500 | 268000 | 267500 | 438 |
| 412 | 20240603 | 115500 | 237562092500 | 268000 | 268000 | 268000 | 267500 | 507 |
| 413 | 20240603 | 115400 | 237426261000 | 268000 | 268000 | 268000 | 267500 | 385 |
| 414 | 20240603 | 115300 | 237323143000 | 268000 | 268000 | 268000 | 267500 | 665 |
| 415 | 20240603 | 115200 | 237144981000 | 268000 | 268000 | 268000 | 267500 | 1690 |
| 416 | 20240603 | 115100 | 236692139000 | 267500 | 268000 | 268000 | 267500 | 672 |
| 417 | 20240603 | 115000 | 236512168000 | 268000 | 268000 | 268000 | 267500 | 573 |
| 418 | 20240603 | 114900 | 236358700000 | 268000 | 268000 | 268000 | 267500 | 541 |
| 419 | 20240603 | 114800 | 236213796500 | 268000 | 268000 | 268000 | 267500 | 436 |
| 420 | 20240603 | 114700 | 236097018000 | 268000 | 267500 | 268000 | 267500 | 591 |
| 421 | 20240603 | 114600 | 235938742500 | 267500 | 267500 | 268000 | 267500 | 509 |
| 422 | 20240603 | 114500 | 235802433500 | 268000 | 268000 | 268000 | 267500 | 431 |
| 423 | 20240603 | 114400 | 235686945500 | 267500 | 267500 | 268000 | 267500 | 336 |
| 424 | 20240603 | 114300 | 235596946500 | 268000 | 267500 | 268000 | 267500 | 761 |
| 425 | 20240603 | 114200 | 235393164500 | 268000 | 268000 | 268000 | 267500 | 436 |
| 426 | 20240603 | 114100 | 235276356000 | 268000 | 268000 | 268000 | 267500 | 405 |
| 427 | 20240603 | 114000 | 235167851000 | 268000 | 268000 | 268000 | 267500 | 462 |
| 428 | 20240603 | 113900 | 235044091000 | 267500 | 268000 | 268000 | 267500 | 346 |
| 429 | 20240603 | 113800 | 234951399500 | 268000 | 267500 | 268000 | 267500 | 480 |
| 430 | 20240603 | 113700 | 234822846500 | 267500 | 268000 | 268000 | 267500 | 554 |
| 431 | 20240603 | 113600 | 234674496000 | 268000 | 268000 | 268000 | 267500 | 426 |
| 432 | 20240603 | 113500 | 234560375000 | 268000 | 267500 | 268000 | 267500 | 361 |
| 433 | 20240603 | 113400 | 234463665000 | 268000 | 268000 | 268000 | 267500 | 849 |
| 434 | 20240603 | 113300 | 234236149500 | 268000 | 268000 | 268000 | 267500 | 560 |
| 435 | 20240603 | 113200 | 234086105500 | 267500 | 268000 | 268000 | 267500 | 525 |
| 436 | 20240603 | 113100 | 233945451000 | 268000 | 267500 | 268000 | 267500 | 1193 |
| 437 | 20240603 | 113000 | 233626150500 | 267500 | 268000 | 268000 | 267500 | 395 |
| 438 | 20240603 | 112900 | 233520381500 | 268000 | 268000 | 268000 | 267500 | 435 |
| 439 | 20240603 | 112800 | 233403861500 | 267500 | 267500 | 268000 | 267500 | 789 |
| 440 | 20240603 | 112700 | 233192548500 | 268000 | 268000 | 268000 | 267500 | 612 |
| 441 | 20240603 | 112600 | 233028589000 | 268000 | 268000 | 268000 | 267500 | 3067 |
| 442 | 20240603 | 112500 | 232206648000 | 268000 | 268000 | 268000 | 267500 | 598 |
| 443 | 20240603 | 112400 | 232046528000 | 267500 | 268000 | 268000 | 267500 | 963 |
| 444 | 20240603 | 112300 | 231788603000 | 267500 | 268000 | 268000 | 267500 | 581 |
| 445 | 20240603 | 112200 | 231633015000 | 267500 | 268000 | 268000 | 267500 | 391 |
| 446 | 20240603 | 112100 | 231528252500 | 268000 | 268000 | 268000 | 267500 | 564 |
| 447 | 20240603 | 112000 | 231377184500 | 268000 | 268000 | 268000 | 267500 | 2761 |
| 448 | 20240603 | 111900 | 230637251000 | 268000 | 268000 | 268000 | 267500 | 2355 |
| 449 | 20240603 | 111800 | 230006298000 | 268000 | 267500 | 268000 | 267500 | 717 |
| 450 | 20240603 | 111700 | 229814253000 | 267500 | 267500 | 268000 | 267500 | 613 |
| 451 | 20240603 | 111600 | 229650020500 | 267500 | 267500 | 268000 | 267500 | 639 |
| 452 | 20240603 | 111500 | 229478934000 | 268000 | 267500 | 268000 | 267500 | 497 |
| 453 | 20240603 | 111400 | 229345849000 | 267500 | 268000 | 268000 | 267000 | 4566 |
| 454 | 20240603 | 111300 | 228124372500 | 267500 | 267500 | 268000 | 267500 | 1703 |
| 455 | 20240603 | 111200 | 227668202500 | 267500 | 268000 | 268000 | 267500 | 888 |
| 456 | 20240603 | 111100 | 227430513000 | 268000 | 267500 | 268000 | 267500 | 607 |
| 457 | 20240603 | 111000 | 227268003000 | 267500 | 268000 | 268000 | 267500 | 639 |
| 458 | 20240603 | 110900 | 227096932500 | 268000 | 268000 | 268000 | 267500 | 685 |
| 459 | 20240603 | 110800 | 226913453000 | 267500 | 267500 | 268000 | 267500 | 489 |
| 460 | 20240603 | 110700 | 226782512500 | 267500 | 267500 | 268000 | 267500 | 1077 |
| 461 | 20240603 | 110600 | 226494078000 | 268000 | 268000 | 268000 | 267500 | 635 |
| 462 | 20240603 | 110500 | 226324072000 | 267500 | 268000 | 268000 | 267500 | 1958 |
| 463 | 20240603 | 110400 | 225799443000 | 268000 | 268000 | 268000 | 267500 | 737 |
| 464 | 20240603 | 110300 | 225602163500 | 268000 | 267500 | 268000 | 267500 | 545 |
| 465 | 20240603 | 110200 | 225456199500 | 267500 | 267500 | 268000 | 267500 | 749 |
| 466 | 20240603 | 110100 | 225255568000 | 267500 | 267500 | 268000 | 267000 | 1631 |
| 467 | 20240603 | 110000 | 224819274500 | 267500 | 267000 | 267500 | 266500 | 7714 |
| 468 | 20240603 | 105900 | 222759134000 | 267000 | 267000 | 267000 | 266500 | 862 |
| 469 | 20240603 | 105800 | 222529225500 | 266500 | 266500 | 267000 | 266500 | 530 |
| 470 | 20240603 | 105700 | 222387769000 | 267000 | 267000 | 267000 | 266500 | 462 |
| 471 | 20240603 | 105600 | 222264550000 | 267000 | 267000 | 267000 | 266500 | 663 |
| 472 | 20240603 | 105500 | 222087651000 | 267000 | 267000 | 267000 | 266500 | 557 |
| 473 | 20240603 | 105400 | 221939017000 | 267000 | 266000 | 267000 | 265500 | 1322 |
| 474 | 20240603 | 105300 | 221586827000 | 266000 | 265500 | 267000 | 265500 | 7898 |
| 475 | 20240603 | 105200 | 219484256500 | 266000 | 266000 | 266000 | 265500 | 605 |
| 476 | 20240603 | 105100 | 219323503000 | 266000 | 265500 | 266000 | 265500 | 628 |
| 477 | 20240603 | 105000 | 219156560500 | 266000 | 265000 | 266000 | 265000 | 3200 |
| 478 | 20240603 | 104900 | 218306630000 | 265500 | 265500 | 266000 | 265000 | 3523 |
| 479 | 20240603 | 104800 | 217371360000 | 266000 | 266000 | 266000 | 265500 | 845 |
| 480 | 20240603 | 104700 | 217146874000 | 266000 | 266000 | 266000 | 265500 | 968 |
| 481 | 20240603 | 104600 | 216889694500 | 265500 | 265500 | 266000 | 265500 | 577 |
| 482 | 20240603 | 104500 | 216736321500 | 265500 | 266000 | 266000 | 265500 | 1912 |
| 483 | 20240603 | 104400 | 216228516000 | 266000 | 265500 | 266000 | 265500 | 1756 |
| 484 | 20240603 | 104300 | 215762114500 | 266000 | 266000 | 266000 | 265500 | 1286 |
| 485 | 20240603 | 104200 | 215420552500 | 266000 | 266000 | 266500 | 265500 | 3157 |
| 486 | 20240603 | 104100 | 214580642500 | 266000 | 266500 | 266500 | 266000 | 1322 |
| 487 | 20240603 | 104000 | 214228872000 | 266500 | 266500 | 267000 | 266000 | 1632 |
| 488 | 20240603 | 103900 | 213794033500 | 266500 | 267000 | 267000 | 266500 | 962 |
| 489 | 20240603 | 103800 | 213537514000 | 266500 | 267000 | 267500 | 266500 | 2342 |
| 490 | 20240603 | 103700 | 212913074500 | 267000 | 267500 | 267500 | 266500 | 3180 |
| 491 | 20240603 | 103600 | 212063960500 | 267000 | 267000 | 267500 | 267000 | 504 |
| 492 | 20240603 | 103500 | 211929300000 | 267000 | 267000 | 267500 | 267000 | 936 |
| 493 | 20240603 | 103400 | 211679198500 | 267000 | 267500 | 267500 | 267000 | 405 |
| 494 | 20240603 | 103300 | 211570942500 | 267000 | 267000 | 267500 | 267000 | 507 |
| 495 | 20240603 | 103200 | 211435453000 | 267500 | 268000 | 268000 | 267000 | 1038 |
| 496 | 20240603 | 103100 | 211157777500 | 268000 | 267500 | 268000 | 267500 | 2427 |
| 497 | 20240603 | 103000 | 210508412000 | 268000 | 268000 | 268000 | 267500 | 813 |
| 498 | 20240603 | 102900 | 210290702000 | 268000 | 268000 | 268000 | 267500 | 695 |
| 499 | 20240603 | 102800 | 210104642500 | 268000 | 268000 | 268000 | 267500 | 803 |
| 500 | 20240603 | 102700 | 209889627500 | 267500 | 267500 | 268000 | 267000 | 5196 |
| 501 | 20240603 | 102600 | 208499470000 | 267500 | 267500 | 267500 | 267000 | 613 |
| 502 | 20240603 | 102500 | 208335645500 | 267000 | 267500 | 267500 | 267000 | 1189 |
| 503 | 20240603 | 102400 | 208018099000 | 267500 | 267500 | 267500 | 267000 | 1169 |
| 504 | 20240603 | 102300 | 207705627500 | 267500 | 267500 | 267500 | 267000 | 1049 |
| 505 | 20240603 | 102200 | 207425385000 | 267500 | 267000 | 267500 | 267000 | 257 |
| 506 | 20240603 | 102100 | 207356680000 | 267500 | 267500 | 267500 | 267000 | 521 |
| 507 | 20240603 | 102000 | 207217411500 | 267000 | 267000 | 267500 | 267000 | 829 |
| 508 | 20240603 | 101900 | 206995905000 | 267500 | 267500 | 268000 | 267000 | 3699 |
| 509 | 20240603 | 101800 | 206006409500 | 267500 | 268000 | 268000 | 267500 | 1501 |
| 510 | 20240603 | 101700 | 205604639000 | 268000 | 267500 | 268000 | 267500 | 676 |
| 511 | 20240603 | 101600 | 205423549000 | 268000 | 267500 | 268000 | 267500 | 1115 |
| 512 | 20240603 | 101500 | 205124862500 | 268000 | 268000 | 268000 | 267500 | 456 |
| 513 | 20240603 | 101400 | 205002699500 | 268000 | 267500 | 268000 | 267000 | 3553 |
| 514 | 20240603 | 101300 | 204052081500 | 267000 | 267000 | 267500 | 267000 | 1845 |
| 515 | 20240603 | 101200 | 203559296500 | 267000 | 267000 | 267500 | 267000 | 1238 |
| 516 | 20240603 | 101100 | 203228576000 | 267000 | 267500 | 267500 | 267000 | 723 |
| 517 | 20240603 | 101000 | 203035392500 | 267000 | 267500 | 267500 | 267000 | 577 |
| 518 | 20240603 | 100900 | 202881145500 | 267000 | 267500 | 267500 | 267000 | 927 |
| 519 | 20240603 | 100800 | 202633280000 | 267000 | 267500 | 268000 | 267000 | 2635 |
| 520 | 20240603 | 100700 | 201928496500 | 267500 | 268000 | 268000 | 267500 | 466 |
| 521 | 20240603 | 100600 | 201803693500 | 268000 | 267500 | 268000 | 267500 | 1130 |
| 522 | 20240603 | 100500 | 201501264000 | 268000 | 267000 | 268000 | 267000 | 2039 |
| 523 | 20240603 | 100400 | 200956151500 | 267500 | 267500 | 268000 | 267000 | 2366 |
| 524 | 20240603 | 100300 | 200323195000 | 267500 | 268500 | 268500 | 267500 | 4201 |
| 525 | 20240603 | 100200 | 199197945000 | 268000 | 268500 | 269000 | 268000 | 2638 |
| 526 | 20240603 | 100100 | 198489747500 | 269000 | 268500 | 269000 | 268500 | 1403 |
| 527 | 20240603 | 100000 | 198112600500 | 269000 | 269000 | 269000 | 268500 | 883 |
| 528 | 20240603 | 095900 | 197875215500 | 268500 | 268500 | 269000 | 268000 | 4841 |
| 529 | 20240603 | 095800 | 196574909500 | 269000 | 269000 | 269000 | 268500 | 1371 |
| 530 | 20240603 | 095700 | 196206428000 | 268500 | 268500 | 269000 | 268500 | 1435 |
| 531 | 20240603 | 095600 | 195820606500 | 269000 | 269000 | 269000 | 268500 | 1266 |
| 532 | 20240603 | 095500 | 195480326500 | 268500 | 269000 | 269000 | 268500 | 1220 |
| 533 | 20240603 | 095400 | 195152387500 | 269000 | 268500 | 269000 | 268500 | 1582 |
| 534 | 20240603 | 095300 | 194727159500 | 269000 | 268000 | 269000 | 267500 | 9299 |
| 535 | 20240603 | 095200 | 192233594500 | 268000 | 268000 | 268000 | 267500 | 1695 |
| 536 | 20240603 | 095100 | 191779964500 | 268000 | 268000 | 268000 | 267500 | 1732 |
| 537 | 20240603 | 095000 | 191316312500 | 268000 | 267500 | 268000 | 267000 | 1865 |
| 538 | 20240603 | 094900 | 190817216500 | 268000 | 267500 | 268000 | 267500 | 2020 |
| 539 | 20240603 | 094800 | 190276533000 | 267500 | 267500 | 268000 | 267500 | 1410 |
| 540 | 20240603 | 094700 | 189898884500 | 268000 | 267500 | 268000 | 267000 | 1557 |
| 541 | 20240603 | 094600 | 189482278000 | 267500 | 268000 | 268000 | 267000 | 2691 |
| 542 | 20240603 | 094500 | 188762540000 | 267500 | 267500 | 268000 | 267500 | 1654 |
| 543 | 20240603 | 094400 | 188319553000 | 267500 | 267500 | 268000 | 267000 | 3035 |
| 544 | 20240603 | 094300 | 187507439000 | 267500 | 268000 | 268000 | 267000 | 5376 |
| 545 | 20240603 | 094200 | 186068838000 | 268000 | 268000 | 268500 | 267000 | 11143 |
| 546 | 20240603 | 094100 | 183085051000 | 268000 | 269000 | 269000 | 268000 | 5392 |
| 547 | 20240603 | 094000 | 181637668000 | 269000 | 269500 | 269500 | 268500 | 8398 |
| 548 | 20240603 | 093900 | 179377886500 | 269500 | 270000 | 270000 | 269500 | 3512 |
| 549 | 20240603 | 093800 | 178430615000 | 269500 | 269500 | 270000 | 269500 | 9861 |
| 550 | 20240603 | 093700 | 175770339500 | 270000 | 269500 | 270000 | 269000 | 20227 |
| 551 | 20240603 | 093600 | 170318454000 | 269500 | 267500 | 269500 | 267500 | 28978 |
| 552 | 20240603 | 093500 | 162529423000 | 267500 | 267500 | 268000 | 267000 | 1499 |
| 553 | 20240603 | 093400 | 162128192000 | 267000 | 267500 | 268000 | 267000 | 3241 |
| 554 | 20240603 | 093300 | 161260929000 | 268000 | 268000 | 268500 | 267500 | 4115 |
| 555 | 20240603 | 093200 | 160158360500 | 268000 | 268000 | 268500 | 267500 | 3355 |
| 556 | 20240603 | 093100 | 159259051000 | 268000 | 268500 | 269000 | 267500 | 10469 |
| 557 | 20240603 | 093000 | 156451745000 | 268500 | 269000 | 269000 | 268500 | 3893 |
| 558 | 20240603 | 092900 | 155405687000 | 269000 | 268500 | 269000 | 268000 | 8938 |
| 559 | 20240603 | 092800 | 153004040000 | 268500 | 268500 | 269000 | 268000 | 5952 |
| 560 | 20240603 | 092700 | 151405962500 | 268000 | 266500 | 268500 | 266500 | 9902 |
| 561 | 20240603 | 092600 | 148757214000 | 266500 | 267000 | 267000 | 266500 | 3712 |
| 562 | 20240603 | 092500 | 147767293500 | 266500 | 267000 | 267000 | 266500 | 4886 |
| 563 | 20240603 | 092400 | 146464686500 | 267000 | 265500 | 267000 | 265500 | 6493 |
| 564 | 20240603 | 092300 | 144734844500 | 266000 | 266000 | 267000 | 265500 | 13405 |
| 565 | 20240603 | 092200 | 141167142500 | 266000 | 267500 | 267500 | 266000 | 20547 |
| 566 | 20240603 | 092100 | 135684134500 | 267500 | 268500 | 268500 | 267500 | 6866 |
| 567 | 20240603 | 092000 | 133843268000 | 268000 | 269500 | 269500 | 268000 | 8606 |
| 568 | 20240603 | 091900 | 131530354000 | 269500 | 268000 | 269500 | 268000 | 37535 |
| 569 | 20240603 | 091800 | 121441856000 | 268500 | 268000 | 268500 | 267500 | 13385 |
| 570 | 20240603 | 091700 | 117854240000 | 267500 | 268000 | 268500 | 267500 | 14923 |
| 571 | 20240603 | 091600 | 113854905000 | 268000 | 267500 | 268000 | 267000 | 20575 |
| 572 | 20240603 | 091500 | 108352432000 | 267500 | 265500 | 267500 | 265000 | 17968 |
| 573 | 20240603 | 091400 | 103563038500 | 265000 | 266000 | 266500 | 265000 | 8193 |
| 574 | 20240603 | 091300 | 101387250000 | 265500 | 266500 | 267000 | 265500 | 17869 |
| 575 | 20240603 | 091200 | 96629275500 | 266500 | 266000 | 266500 | 265500 | 22371 |
| 576 | 20240603 | 091100 | 90674786000 | 266500 | 265000 | 266500 | 264500 | 21121 |
| 577 | 20240603 | 091000 | 85063771000 | 265000 | 264000 | 265500 | 263500 | 22955 |
| 578 | 20240603 | 090900 | 78989624000 | 264500 | 264500 | 265500 | 264000 | 18353 |
| 579 | 20240603 | 090800 | 74126598000 | 265000 | 264500 | 265500 | 264000 | 40636 |
| 580 | 20240603 | 090700 | 63360923000 | 264500 | 263000 | 264500 | 262500 | 35835 |
| 581 | 20240603 | 090600 | 53908577500 | 263000 | 263000 | 263500 | 262000 | 19495 |
| 582 | 20240603 | 090500 | 48784052000 | 263000 | 262000 | 263000 | 262000 | 12548 |
| 583 | 20240603 | 090400 | 45490605500 | 262500 | 261500 | 263000 | 261000 | 18346 |
| 584 | 20240603 | 090300 | 40683803000 | 261000 | 260000 | 262500 | 260000 | 35533 |
| 585 | 20240603 | 090200 | 31381646500 | 260000 | 261000 | 261500 | 260000 | 13730 |
| 586 | 20240603 | 090100 | 27802483000 | 260500 | 260500 | 262000 | 260000 | 40892 |
| 587 | 20240603 | 090000 | 17125574000 | 260500 | 257500 | 261000 | 257000 | 66148 |