34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 184500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 33063 |
| 3 | 20240607 | 184400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20240607 | 184300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20240607 | 184200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20240607 | 184100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20240607 | 184000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20240607 | 183900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20240607 | 183800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20240607 | 183700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20240607 | 183600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20240607 | 183500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20240607 | 183400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20240607 | 183300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20240607 | 183200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20240607 | 183100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20240607 | 183000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20240607 | 182900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20240607 | 182800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20240607 | 182700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20240607 | 182600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20240607 | 182500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20240607 | 182400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20240607 | 182300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20240607 | 182200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20240607 | 182100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20240607 | 182000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20240607 | 181900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20240607 | 181800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20240607 | 181700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20240607 | 181600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20240607 | 181500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 33063 |
| 33 | 20240607 | 181400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20240607 | 181300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20240607 | 181200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20240607 | 181100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20240607 | 181000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20240607 | 180900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20240607 | 180800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20240607 | 180700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20240607 | 180600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20240607 | 180500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20240607 | 180400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20240607 | 180300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20240607 | 180200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20240607 | 180100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20240607 | 180000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20240607 | 175900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20240607 | 175800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20240607 | 175700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20240607 | 175600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20240607 | 175500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20240607 | 175400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20240607 | 175300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20240607 | 175200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20240607 | 175100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20240607 | 175000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20240607 | 174900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20240607 | 174800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20240607 | 174700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20240607 | 174600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20240607 | 174500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 33063 |
| 63 | 20240607 | 174400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20240607 | 174300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20240607 | 174200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20240607 | 174100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20240607 | 174000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20240607 | 173900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20240607 | 173800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20240607 | 173700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20240607 | 173600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20240607 | 173500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20240607 | 173400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20240607 | 173300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20240607 | 173200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20240607 | 173100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20240607 | 173000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20240607 | 172900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20240607 | 172800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20240607 | 172700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20240607 | 172600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20240607 | 172500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20240607 | 172400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20240607 | 172300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20240607 | 172200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20240607 | 172100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20240607 | 172000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20240607 | 171900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20240607 | 171800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20240607 | 171700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20240607 | 171600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20240607 | 171500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 33063 |
| 93 | 20240607 | 171400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20240607 | 171300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20240607 | 171200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20240607 | 171100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20240607 | 171000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20240607 | 170900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20240607 | 170800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20240607 | 170700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20240607 | 170600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20240607 | 170500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20240607 | 170400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20240607 | 170300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20240607 | 170200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20240607 | 170100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20240607 | 170000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20240607 | 165900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20240607 | 165800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20240607 | 165700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20240607 | 165600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20240607 | 165500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20240607 | 165400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20240607 | 165300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20240607 | 165200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20240607 | 165100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20240607 | 165000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20240607 | 164900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20240607 | 164800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20240607 | 164700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20240607 | 164600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20240607 | 164500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 33063 |
| 123 | 20240607 | 164400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20240607 | 164300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20240607 | 164200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20240607 | 164100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20240607 | 164000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20240607 | 163900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20240607 | 163800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20240607 | 163700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20240607 | 163600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20240607 | 163500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20240607 | 163400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20240607 | 163300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20240607 | 163200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20240607 | 163100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20240607 | 163000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20240607 | 162900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20240607 | 162800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20240607 | 162700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20240607 | 162600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20240607 | 162500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20240607 | 162400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20240607 | 162300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20240607 | 162200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20240607 | 162100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20240607 | 162000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20240607 | 161900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20240607 | 161800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20240607 | 161700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20240607 | 161600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20240607 | 161500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 33063 |
| 153 | 20240607 | 161400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20240607 | 161300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20240607 | 161200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20240607 | 161100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20240607 | 161000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20240607 | 160900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20240607 | 160800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20240607 | 160700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20240607 | 160600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20240607 | 160500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20240607 | 160400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20240607 | 160300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20240607 | 160200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20240607 | 160100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20240607 | 160000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20240607 | 155900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20240607 | 155800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20240607 | 155700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20240607 | 155600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20240607 | 155500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20240607 | 155400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20240607 | 155300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20240607 | 155200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20240607 | 155100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20240607 | 155000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20240607 | 154900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20240607 | 154800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20240607 | 154700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20240607 | 154600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20240607 | 154500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 33063 |
| 183 | 20240607 | 154400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20240607 | 154300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20240607 | 154200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20240607 | 154100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20240607 | 154000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20240607 | 153900 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20240607 | 153800 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20240607 | 153700 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20240607 | 153600 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20240607 | 153500 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20240607 | 153400 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20240607 | 153300 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20240607 | 153200 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20240607 | 153100 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20240607 | 153000 | 136080877000 | 265000 | 265000 | 265000 | 265000 | 33063 |
| 198 | 20240607 | 152900 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20240607 | 152800 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 200 | 20240607 | 152700 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 201 | 20240607 | 152600 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 202 | 20240607 | 152500 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 203 | 20240607 | 152400 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 204 | 20240607 | 152300 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 205 | 20240607 | 152200 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 206 | 20240607 | 152100 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 207 | 20240607 | 152000 | 127319182000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 208 | 20240607 | 151900 | 127319182000 | 264500 | 265000 | 265000 | 264000 | 5077 |
| 209 | 20240607 | 151800 | 125975215000 | 265000 | 265000 | 265000 | 264500 | 1407 |
| 210 | 20240607 | 151700 | 125602565500 | 264500 | 264500 | 265000 | 264000 | 4859 |
| 211 | 20240607 | 151600 | 124316448000 | 264000 | 264000 | 264500 | 264000 | 1740 |
| 212 | 20240607 | 151500 | 123856463000 | 264500 | 264500 | 264500 | 264000 | 860 |
| 213 | 20240607 | 151400 | 123629275500 | 264000 | 264000 | 264500 | 264000 | 1953 |
| 214 | 20240607 | 151300 | 123113478000 | 264500 | 265000 | 265000 | 264000 | 3712 |
| 215 | 20240607 | 151200 | 122131570500 | 265000 | 264500 | 265000 | 264500 | 1050 |
| 216 | 20240607 | 151100 | 121853470000 | 265000 | 265000 | 265000 | 264500 | 741 |
| 217 | 20240607 | 151000 | 121657243000 | 265000 | 265000 | 265000 | 264500 | 1093 |
| 218 | 20240607 | 150900 | 121367925000 | 264500 | 265000 | 265000 | 264500 | 2513 |
| 219 | 20240607 | 150800 | 120703140500 | 264500 | 264500 | 265000 | 264500 | 347 |
| 220 | 20240607 | 150700 | 120611273000 | 265000 | 264500 | 265000 | 264500 | 745 |
| 221 | 20240607 | 150600 | 120414111500 | 264500 | 265000 | 265000 | 264500 | 533 |
| 222 | 20240607 | 150500 | 120273093500 | 264500 | 265000 | 265000 | 264500 | 1522 |
| 223 | 20240607 | 150400 | 119870241000 | 265000 | 264500 | 265000 | 264500 | 787 |
| 224 | 20240607 | 150300 | 119662000500 | 264500 | 264500 | 265000 | 264500 | 534 |
| 225 | 20240607 | 150200 | 119520605500 | 264500 | 264500 | 265000 | 264500 | 642 |
| 226 | 20240607 | 150100 | 119350619000 | 265000 | 264500 | 265000 | 264500 | 440 |
| 227 | 20240607 | 150000 | 119234089000 | 265000 | 264500 | 265000 | 264500 | 2078 |
| 228 | 20240607 | 145900 | 118683753500 | 264500 | 265000 | 265000 | 264500 | 710 |
| 229 | 20240607 | 145800 | 118495826000 | 265000 | 264500 | 265000 | 264500 | 729 |
| 230 | 20240607 | 145700 | 118302819500 | 265000 | 265000 | 265000 | 264500 | 424 |
| 231 | 20240607 | 145600 | 118190570500 | 264500 | 264500 | 265000 | 264500 | 652 |
| 232 | 20240607 | 145500 | 118018057500 | 264500 | 265000 | 265000 | 264500 | 1209 |
| 233 | 20240607 | 145400 | 117697774500 | 264500 | 265500 | 265500 | 264500 | 5628 |
| 234 | 20240607 | 145300 | 116206608500 | 265000 | 265500 | 265500 | 265000 | 557 |
| 235 | 20240607 | 145200 | 116058819500 | 265500 | 265500 | 265500 | 265000 | 300 |
| 236 | 20240607 | 145100 | 115979211500 | 265000 | 265500 | 265500 | 265000 | 502 |
| 237 | 20240607 | 145000 | 115846080500 | 265000 | 265000 | 265500 | 265000 | 420 |
| 238 | 20240607 | 144900 | 115734645000 | 265500 | 265500 | 266000 | 265000 | 2732 |
| 239 | 20240607 | 144800 | 115009040500 | 265500 | 265500 | 266000 | 265500 | 1061 |
| 240 | 20240607 | 144700 | 114727138500 | 266000 | 265500 | 266000 | 265500 | 1268 |
| 241 | 20240607 | 144600 | 114389984000 | 266000 | 265000 | 266000 | 265000 | 2962 |
| 242 | 20240607 | 144500 | 113603629000 | 265500 | 265500 | 265500 | 265000 | 512 |
| 243 | 20240607 | 144400 | 113467729000 | 265500 | 266000 | 266000 | 265000 | 4018 |
| 244 | 20240607 | 144300 | 112400815500 | 266000 | 265500 | 266000 | 265500 | 2332 |
| 245 | 20240607 | 144200 | 111781314000 | 266000 | 264500 | 266000 | 264500 | 9319 |
| 246 | 20240607 | 144100 | 109308896000 | 265000 | 264500 | 265000 | 264000 | 10395 |
| 247 | 20240607 | 144000 | 106557743000 | 264500 | 264500 | 264500 | 264000 | 431 |
| 248 | 20240607 | 143900 | 106443810500 | 264000 | 264000 | 264500 | 264000 | 559 |
| 249 | 20240607 | 143800 | 106296104500 | 264000 | 264000 | 264500 | 264000 | 1248 |
| 250 | 20240607 | 143700 | 105966141000 | 264000 | 264500 | 264500 | 264000 | 2662 |
| 251 | 20240607 | 143600 | 105262324000 | 264500 | 264000 | 264500 | 264000 | 506 |
| 252 | 20240607 | 143500 | 105128612000 | 264500 | 264500 | 264500 | 264000 | 348 |
| 253 | 20240607 | 143400 | 105036611000 | 264000 | 264500 | 264500 | 264000 | 898 |
| 254 | 20240607 | 143300 | 104799127000 | 264500 | 264500 | 264500 | 264000 | 589 |
| 255 | 20240607 | 143200 | 104643455000 | 264000 | 264500 | 264500 | 264000 | 434 |
| 256 | 20240607 | 143100 | 104528740500 | 264500 | 264000 | 264500 | 264000 | 501 |
| 257 | 20240607 | 143000 | 104396282000 | 264000 | 264000 | 264500 | 263500 | 1785 |
| 258 | 20240607 | 142900 | 103924891000 | 264000 | 264000 | 264000 | 263500 | 1979 |
| 259 | 20240607 | 142800 | 103402553000 | 264000 | 264000 | 264000 | 263500 | 1242 |
| 260 | 20240607 | 142700 | 103074745000 | 264000 | 263000 | 264000 | 263000 | 4583 |
| 261 | 20240607 | 142600 | 101866681500 | 263000 | 264000 | 264000 | 263000 | 3840 |
| 262 | 20240607 | 142500 | 100854931000 | 264000 | 263500 | 264000 | 263500 | 419 |
| 263 | 20240607 | 142400 | 100744492500 | 264000 | 264000 | 264000 | 263500 | 328 |
| 264 | 20240607 | 142300 | 100657972000 | 263500 | 264000 | 264000 | 263500 | 1359 |
| 265 | 20240607 | 142200 | 100299485500 | 263500 | 264000 | 264000 | 263500 | 571 |
| 266 | 20240607 | 142100 | 100148924000 | 264000 | 263500 | 264000 | 263500 | 337 |
| 267 | 20240607 | 142000 | 100059995500 | 263500 | 264000 | 264000 | 263500 | 493 |
| 268 | 20240607 | 141900 | 99929866500 | 264000 | 264000 | 264000 | 263500 | 1242 |
| 269 | 20240607 | 141800 | 99602017500 | 263500 | 264000 | 264000 | 263500 | 274 |
| 270 | 20240607 | 141700 | 99529725500 | 264000 | 263500 | 264000 | 263500 | 296 |
| 271 | 20240607 | 141600 | 99451611000 | 264000 | 263500 | 264000 | 263500 | 912 |
| 272 | 20240607 | 141500 | 99210879000 | 263500 | 264000 | 264000 | 263500 | 426 |
| 273 | 20240607 | 141400 | 99098480500 | 263500 | 264000 | 264000 | 263500 | 343 |
| 274 | 20240607 | 141300 | 99008049000 | 263500 | 263500 | 264000 | 263500 | 249 |
| 275 | 20240607 | 141200 | 98942358500 | 264000 | 264000 | 264000 | 263500 | 157 |
| 276 | 20240607 | 141100 | 98900938000 | 264000 | 264000 | 264000 | 263500 | 265 |
| 277 | 20240607 | 141000 | 98831036500 | 264000 | 264000 | 264000 | 263500 | 5031 |
| 278 | 20240607 | 140900 | 97502875500 | 264000 | 264000 | 264000 | 263500 | 1323 |
| 279 | 20240607 | 140800 | 97153637500 | 264000 | 263500 | 264000 | 263500 | 934 |
| 280 | 20240607 | 140700 | 96907086000 | 264000 | 263500 | 264000 | 263500 | 441 |
| 281 | 20240607 | 140600 | 96790727000 | 263500 | 263500 | 264000 | 263500 | 1256 |
| 282 | 20240607 | 140500 | 96459630500 | 263500 | 264000 | 264000 | 263500 | 510 |
| 283 | 20240607 | 140400 | 96325181500 | 263500 | 263500 | 264000 | 263500 | 304 |
| 284 | 20240607 | 140300 | 96244968500 | 264000 | 264000 | 264000 | 263500 | 691 |
| 285 | 20240607 | 140200 | 96062605500 | 264000 | 263500 | 264000 | 263500 | 376 |
| 286 | 20240607 | 140100 | 95963470000 | 263500 | 263500 | 264000 | 263500 | 306 |
| 287 | 20240607 | 140000 | 95882751500 | 264000 | 264000 | 264000 | 263500 | 677 |
| 288 | 20240607 | 135900 | 95704174500 | 264000 | 264000 | 264000 | 263500 | 247 |
| 289 | 20240607 | 135800 | 95638995500 | 263500 | 263500 | 264000 | 263500 | 225 |
| 290 | 20240607 | 135700 | 95579639500 | 263500 | 263500 | 264000 | 263500 | 389 |
| 291 | 20240607 | 135600 | 95476974000 | 264000 | 264000 | 264000 | 263500 | 498 |
| 292 | 20240607 | 135500 | 95345548500 | 263500 | 263500 | 264000 | 263500 | 278 |
| 293 | 20240607 | 135400 | 95272179500 | 264000 | 263500 | 264000 | 263500 | 1085 |
| 294 | 20240607 | 135300 | 94985820500 | 263500 | 263500 | 264000 | 263500 | 548 |
| 295 | 20240607 | 135200 | 94841244500 | 263500 | 263500 | 264000 | 263500 | 581 |
| 296 | 20240607 | 135100 | 94687943000 | 264000 | 263500 | 264000 | 263500 | 1056 |
| 297 | 20240607 | 135000 | 94409261500 | 263500 | 264000 | 264000 | 263500 | 702 |
| 298 | 20240607 | 134900 | 94224054000 | 264000 | 264000 | 264000 | 263500 | 277 |
| 299 | 20240607 | 134800 | 94150954500 | 264000 | 263500 | 264000 | 263500 | 174 |
| 300 | 20240607 | 134700 | 94105057000 | 263500 | 264000 | 264000 | 263500 | 191 |
| 301 | 20240607 | 134600 | 94054667000 | 264000 | 263500 | 264000 | 263500 | 311 |
| 302 | 20240607 | 134500 | 93972642500 | 263500 | 264000 | 264000 | 263000 | 381 |
| 303 | 20240607 | 134400 | 93872182500 | 263500 | 263500 | 264000 | 263000 | 1261 |
| 304 | 20240607 | 134300 | 93539921500 | 264000 | 264000 | 264000 | 263500 | 2197 |
| 305 | 20240607 | 134200 | 92960968000 | 263500 | 263500 | 264000 | 263000 | 2159 |
| 306 | 20240607 | 134100 | 92391930000 | 264000 | 263500 | 264000 | 263500 | 466 |
| 307 | 20240607 | 134000 | 92269041000 | 263500 | 263500 | 264000 | 263500 | 401 |
| 308 | 20240607 | 133900 | 92163232000 | 264000 | 263500 | 264000 | 263500 | 265 |
| 309 | 20240607 | 133800 | 92093338500 | 264000 | 263000 | 264000 | 262500 | 8010 |
| 310 | 20240607 | 133700 | 89985336500 | 262500 | 262500 | 263000 | 262500 | 340 |
| 311 | 20240607 | 133600 | 89895948500 | 263000 | 262500 | 263000 | 262500 | 549 |
| 312 | 20240607 | 133500 | 89751622000 | 263000 | 263000 | 263000 | 262500 | 554 |
| 313 | 20240607 | 133400 | 89605981500 | 263000 | 262500 | 263000 | 262500 | 495 |
| 314 | 20240607 | 133300 | 89475869500 | 262500 | 262500 | 263000 | 262500 | 405 |
| 315 | 20240607 | 133200 | 89369493500 | 263000 | 262500 | 263000 | 262500 | 293 |
| 316 | 20240607 | 133100 | 89292507500 | 262500 | 263000 | 263000 | 262500 | 420 |
| 317 | 20240607 | 133000 | 89182202500 | 263000 | 263000 | 263000 | 262500 | 1427 |
| 318 | 20240607 | 132900 | 88807017000 | 262500 | 263500 | 263500 | 262500 | 4458 |
| 319 | 20240607 | 132800 | 87634851500 | 263000 | 263500 | 263500 | 263000 | 771 |
| 320 | 20240607 | 132700 | 87431986500 | 263500 | 263000 | 263500 | 263000 | 1133 |
| 321 | 20240607 | 132600 | 87133491000 | 263500 | 263500 | 263500 | 263000 | 913 |
| 322 | 20240607 | 132500 | 86893097500 | 263500 | 263000 | 263500 | 263000 | 252 |
| 323 | 20240607 | 132400 | 86826777500 | 263000 | 263000 | 263500 | 263000 | 439 |
| 324 | 20240607 | 132300 | 86711267500 | 263500 | 263000 | 263500 | 263000 | 534 |
| 325 | 20240607 | 132200 | 86570725000 | 263000 | 263500 | 263500 | 263000 | 140 |
| 326 | 20240607 | 132100 | 86533864500 | 263000 | 263000 | 263500 | 263000 | 288 |
| 327 | 20240607 | 132000 | 86458088500 | 263500 | 263000 | 263500 | 263000 | 683 |
| 328 | 20240607 | 131900 | 86278181000 | 263000 | 263500 | 263500 | 263000 | 290 |
| 329 | 20240607 | 131800 | 86201827500 | 263500 | 263500 | 263500 | 263000 | 131 |
| 330 | 20240607 | 131700 | 86167354000 | 263500 | 263500 | 263500 | 263000 | 321 |
| 331 | 20240607 | 131600 | 86082852500 | 263000 | 263500 | 263500 | 263000 | 456 |
| 332 | 20240607 | 131500 | 85962822000 | 263500 | 263500 | 263500 | 263000 | 142 |
| 333 | 20240607 | 131400 | 85925429000 | 263000 | 263000 | 263500 | 263000 | 855 |
| 334 | 20240607 | 131300 | 85700299500 | 263500 | 263000 | 263500 | 263000 | 315 |
| 335 | 20240607 | 131200 | 85617376000 | 263500 | 263000 | 263500 | 263000 | 368 |
| 336 | 20240607 | 131100 | 85520459000 | 263500 | 263000 | 263500 | 263000 | 141 |
| 337 | 20240607 | 131000 | 85483327000 | 263000 | 263500 | 263500 | 263000 | 692 |
| 338 | 20240607 | 130900 | 85301194000 | 263000 | 263500 | 263500 | 263000 | 616 |
| 339 | 20240607 | 130800 | 85139041000 | 263500 | 263000 | 263500 | 263000 | 550 |
| 340 | 20240607 | 130700 | 84994279500 | 263000 | 263000 | 263500 | 263000 | 353 |
| 341 | 20240607 | 130600 | 84901350500 | 263000 | 263500 | 263500 | 263000 | 341 |
| 342 | 20240607 | 130500 | 84811593000 | 263500 | 263000 | 263500 | 263000 | 334 |
| 343 | 20240607 | 130400 | 84723688000 | 263000 | 263000 | 263500 | 263000 | 490 |
| 344 | 20240607 | 130300 | 84594767500 | 263000 | 263000 | 263500 | 263000 | 389 |
| 345 | 20240607 | 130200 | 84492436000 | 263000 | 263000 | 263500 | 263000 | 280 |
| 346 | 20240607 | 130100 | 84418741000 | 263000 | 263000 | 263500 | 263000 | 116 |
| 347 | 20240607 | 130000 | 84388192000 | 263500 | 263500 | 263500 | 263000 | 476 |
| 348 | 20240607 | 125900 | 84262973000 | 263000 | 263000 | 263500 | 263000 | 837 |
| 349 | 20240607 | 125800 | 84042589000 | 263000 | 263500 | 263500 | 263000 | 384 |
| 350 | 20240607 | 125700 | 83941542500 | 263000 | 263500 | 263500 | 263000 | 144 |
| 351 | 20240607 | 125600 | 83903623000 | 263000 | 263500 | 263500 | 263000 | 266 |
| 352 | 20240607 | 125500 | 83833590000 | 263500 | 263500 | 263500 | 263000 | 192 |
| 353 | 20240607 | 125400 | 83783029500 | 263500 | 263500 | 263500 | 263000 | 455 |
| 354 | 20240607 | 125300 | 83663189500 | 263000 | 263500 | 263500 | 263000 | 429 |
| 355 | 20240607 | 125200 | 83550310000 | 263000 | 263500 | 263500 | 263000 | 267 |
| 356 | 20240607 | 125100 | 83480043500 | 263500 | 263000 | 263500 | 263000 | 369 |
| 357 | 20240607 | 125000 | 83382917500 | 263000 | 263500 | 263500 | 263000 | 425 |
| 358 | 20240607 | 124900 | 83271060500 | 263500 | 263000 | 263500 | 263000 | 240 |
| 359 | 20240607 | 124800 | 83207859000 | 263000 | 263500 | 263500 | 263000 | 305 |
| 360 | 20240607 | 124700 | 83127566500 | 263000 | 263000 | 263500 | 263000 | 167 |
| 361 | 20240607 | 124600 | 83083610000 | 263500 | 263000 | 263500 | 263000 | 310 |
| 362 | 20240607 | 124500 | 83001962000 | 263000 | 263000 | 263500 | 263000 | 492 |
| 363 | 20240607 | 124400 | 82872456500 | 263000 | 263000 | 263500 | 263000 | 241 |
| 364 | 20240607 | 124300 | 82809069000 | 263500 | 263000 | 263500 | 263000 | 139 |
| 365 | 20240607 | 124200 | 82772479500 | 263000 | 263000 | 263500 | 263000 | 439 |
| 366 | 20240607 | 124100 | 82656968000 | 263000 | 263500 | 263500 | 263000 | 217 |
| 367 | 20240607 | 124000 | 82599815500 | 263000 | 263000 | 263500 | 262500 | 2203 |
| 368 | 20240607 | 123900 | 82020521500 | 263000 | 263500 | 263500 | 263000 | 124 |
| 369 | 20240607 | 123800 | 81987863000 | 263000 | 263000 | 263500 | 263000 | 212 |
| 370 | 20240607 | 123700 | 81932029500 | 263500 | 263500 | 263500 | 263000 | 205 |
| 371 | 20240607 | 123600 | 81878102500 | 263500 | 263500 | 264000 | 263000 | 2282 |
| 372 | 20240607 | 123500 | 81276784000 | 263500 | 263000 | 263500 | 263000 | 132 |
| 373 | 20240607 | 123400 | 81242015500 | 263000 | 263500 | 263500 | 263000 | 224 |
| 374 | 20240607 | 123300 | 81183010500 | 263000 | 263500 | 263500 | 263000 | 1601 |
| 375 | 20240607 | 123200 | 80761322000 | 263500 | 264000 | 264000 | 263500 | 311 |
| 376 | 20240607 | 123100 | 80679309000 | 263500 | 263500 | 264000 | 263500 | 388 |
| 377 | 20240607 | 123000 | 80576989500 | 263500 | 263500 | 264000 | 263000 | 1828 |
| 378 | 20240607 | 122900 | 80095052000 | 263500 | 263500 | 263500 | 263000 | 935 |
| 379 | 20240607 | 122800 | 79848694000 | 263500 | 263000 | 263500 | 263000 | 156 |
| 380 | 20240607 | 122700 | 79807627500 | 263000 | 263500 | 264000 | 263000 | 1035 |
| 381 | 20240607 | 122600 | 79534899500 | 264000 | 263500 | 264000 | 263500 | 4273 |
| 382 | 20240607 | 122500 | 78408919000 | 263500 | 263500 | 264000 | 263500 | 301 |
| 383 | 20240607 | 122400 | 78329531000 | 264000 | 264000 | 264000 | 263500 | 377 |
| 384 | 20240607 | 122300 | 78230110500 | 263500 | 263500 | 264000 | 263500 | 294 |
| 385 | 20240607 | 122200 | 78152520500 | 263500 | 263500 | 264000 | 263500 | 162 |
| 386 | 20240607 | 122100 | 78109802500 | 264000 | 263500 | 264000 | 263500 | 354 |
| 387 | 20240607 | 122000 | 78016380000 | 264000 | 263000 | 264000 | 263000 | 1728 |
| 388 | 20240607 | 121900 | 77561031500 | 263500 | 263000 | 263500 | 263000 | 296 |
| 389 | 20240607 | 121800 | 77483131500 | 263500 | 263500 | 263500 | 263000 | 190 |
| 390 | 20240607 | 121700 | 77433082000 | 263000 | 263500 | 263500 | 263000 | 308 |
| 391 | 20240607 | 121600 | 77351943000 | 263000 | 263500 | 263500 | 263000 | 491 |
| 392 | 20240607 | 121500 | 77222591000 | 263000 | 263000 | 263500 | 263000 | 202 |
| 393 | 20240607 | 121400 | 77169385500 | 263000 | 262500 | 263500 | 262500 | 2324 |
| 394 | 20240607 | 121300 | 76558136000 | 262500 | 263000 | 263000 | 262500 | 1062 |
| 395 | 20240607 | 121200 | 76278878000 | 263000 | 262500 | 263000 | 262500 | 222 |
| 396 | 20240607 | 121100 | 76220531000 | 262500 | 262500 | 263000 | 262500 | 232 |
| 397 | 20240607 | 121000 | 76159542500 | 262500 | 263000 | 263000 | 262500 | 93 |
| 398 | 20240607 | 120900 | 76135118500 | 263000 | 262000 | 263000 | 262000 | 5033 |
| 399 | 20240607 | 120800 | 74813855000 | 262000 | 262000 | 262500 | 262000 | 260 |
| 400 | 20240607 | 120700 | 74745657000 | 262000 | 262500 | 262500 | 262000 | 267 |
| 401 | 20240607 | 120600 | 74675634500 | 262500 | 262500 | 262500 | 262000 | 155 |
| 402 | 20240607 | 120500 | 74634992000 | 262500 | 262000 | 262500 | 262000 | 679 |
| 403 | 20240607 | 120400 | 74456813000 | 262500 | 262500 | 262500 | 262000 | 498 |
| 404 | 20240607 | 120300 | 74326104000 | 262500 | 262500 | 262500 | 262000 | 159 |
| 405 | 20240607 | 120200 | 74284431000 | 262500 | 262000 | 262500 | 262000 | 156 |
| 406 | 20240607 | 120100 | 74243497500 | 262500 | 262500 | 262500 | 262000 | 292 |
| 407 | 20240607 | 120000 | 74166891500 | 262500 | 262000 | 262500 | 262000 | 164 |
| 408 | 20240607 | 115900 | 74123865500 | 262500 | 262000 | 262500 | 262000 | 96 |
| 409 | 20240607 | 115800 | 74098690500 | 262500 | 262000 | 262500 | 262000 | 246 |
| 410 | 20240607 | 115700 | 74034129000 | 262500 | 262000 | 262500 | 262000 | 256 |
| 411 | 20240607 | 115600 | 73966954000 | 262000 | 262000 | 262500 | 262000 | 274 |
| 412 | 20240607 | 115500 | 73895047000 | 262000 | 262500 | 262500 | 262000 | 674 |
| 413 | 20240607 | 115400 | 73718427500 | 262000 | 262500 | 262500 | 262000 | 413 |
| 414 | 20240607 | 115300 | 73610133000 | 262000 | 262500 | 262500 | 262000 | 179 |
| 415 | 20240607 | 115200 | 73563167000 | 262500 | 262000 | 262500 | 262000 | 253 |
| 416 | 20240607 | 115100 | 73496812500 | 262000 | 262000 | 262500 | 262000 | 356 |
| 417 | 20240607 | 115000 | 73403414000 | 262500 | 262000 | 262500 | 262000 | 256 |
| 418 | 20240607 | 114900 | 73336254500 | 262500 | 262000 | 262500 | 262000 | 84 |
| 419 | 20240607 | 114800 | 73314222500 | 262500 | 262000 | 262500 | 262000 | 375 |
| 420 | 20240607 | 114700 | 73215934000 | 262000 | 262500 | 262500 | 262000 | 249 |
| 421 | 20240607 | 114600 | 73150579000 | 262500 | 262000 | 262500 | 262000 | 172 |
| 422 | 20240607 | 114500 | 73105469000 | 262000 | 262000 | 262500 | 262000 | 236 |
| 423 | 20240607 | 114400 | 73043613500 | 262000 | 262000 | 262500 | 262000 | 189 |
| 424 | 20240607 | 114300 | 72994072000 | 262500 | 262000 | 262500 | 261500 | 866 |
| 425 | 20240607 | 114200 | 72767117000 | 261500 | 261500 | 262000 | 261500 | 424 |
| 426 | 20240607 | 114100 | 72656111000 | 261500 | 262000 | 262000 | 261500 | 133 |
| 427 | 20240607 | 114000 | 72621299500 | 262000 | 262000 | 262500 | 261500 | 2213 |
| 428 | 20240607 | 113900 | 72041472000 | 262000 | 262000 | 262500 | 262000 | 155 |
| 429 | 20240607 | 113800 | 72000831500 | 262500 | 261500 | 262500 | 261500 | 770 |
| 430 | 20240607 | 113700 | 71799043500 | 261500 | 262000 | 262000 | 261500 | 935 |
| 431 | 20240607 | 113600 | 71554095000 | 262000 | 261500 | 262500 | 261500 | 2756 |
| 432 | 20240607 | 113500 | 70832096000 | 262000 | 263000 | 263000 | 261500 | 17582 |
| 433 | 20240607 | 113400 | 66222269000 | 263000 | 263000 | 263000 | 262500 | 298 |
| 434 | 20240607 | 113300 | 66143911500 | 262500 | 262500 | 263000 | 262500 | 414 |
| 435 | 20240607 | 113200 | 66035167000 | 263000 | 262500 | 263000 | 262500 | 2871 |
| 436 | 20240607 | 113100 | 65280136500 | 263000 | 262500 | 263000 | 262500 | 255 |
| 437 | 20240607 | 113000 | 65213098500 | 263000 | 263000 | 263000 | 262500 | 381 |
| 438 | 20240607 | 112900 | 65112922000 | 262500 | 263000 | 263000 | 262500 | 172 |
| 439 | 20240607 | 112800 | 65067726500 | 263000 | 262500 | 263000 | 262500 | 525 |
| 440 | 20240607 | 112700 | 64929722500 | 262500 | 262500 | 263000 | 262500 | 178 |
| 441 | 20240607 | 112600 | 64882958500 | 262500 | 263000 | 263000 | 262500 | 702 |
| 442 | 20240607 | 112500 | 64698596000 | 262500 | 262500 | 263000 | 262500 | 202 |
| 443 | 20240607 | 112400 | 64645533000 | 262500 | 262500 | 263000 | 262500 | 847 |
| 444 | 20240607 | 112300 | 64422935000 | 262500 | 263000 | 263000 | 262500 | 317 |
| 445 | 20240607 | 112200 | 64339694500 | 262500 | 263500 | 263500 | 262500 | 4588 |
| 446 | 20240607 | 112100 | 63133206500 | 263500 | 263000 | 263500 | 263000 | 189 |
| 447 | 20240607 | 112000 | 63083472000 | 263000 | 263000 | 263500 | 263000 | 275 |
| 448 | 20240607 | 111900 | 63011038000 | 263000 | 263500 | 263500 | 263000 | 287 |
| 449 | 20240607 | 111800 | 62935446000 | 263500 | 263500 | 263500 | 263000 | 191 |
| 450 | 20240607 | 111700 | 62885136500 | 263500 | 263000 | 263500 | 263000 | 1082 |
| 451 | 20240607 | 111600 | 62600077500 | 263000 | 263500 | 263500 | 263000 | 265 |
| 452 | 20240607 | 111500 | 62530282000 | 263500 | 263500 | 263500 | 263000 | 282 |
| 453 | 20240607 | 111400 | 62456050500 | 263000 | 263500 | 263500 | 263000 | 260 |
| 454 | 20240607 | 111300 | 62387649000 | 263000 | 262500 | 263500 | 262500 | 1604 |
| 455 | 20240607 | 111200 | 61965869000 | 263000 | 262500 | 263000 | 262500 | 121 |
| 456 | 20240607 | 111100 | 61934063500 | 262500 | 263000 | 263000 | 262500 | 232 |
| 457 | 20240607 | 111000 | 61873064500 | 263000 | 262500 | 263000 | 262500 | 153 |
| 458 | 20240607 | 110900 | 61832837500 | 262500 | 262500 | 263000 | 262500 | 210 |
| 459 | 20240607 | 110800 | 61777630000 | 262500 | 262500 | 263000 | 262500 | 353 |
| 460 | 20240607 | 110700 | 61684895500 | 262500 | 262500 | 263500 | 262500 | 769 |
| 461 | 20240607 | 110600 | 61482718500 | 263000 | 262500 | 263000 | 262500 | 473 |
| 462 | 20240607 | 110500 | 61358459000 | 262500 | 262500 | 263500 | 262500 | 3490 |
| 463 | 20240607 | 110400 | 60440573000 | 263000 | 262500 | 263000 | 262500 | 585 |
| 464 | 20240607 | 110300 | 60286847000 | 262500 | 262500 | 263000 | 262500 | 1236 |
| 465 | 20240607 | 110200 | 59961795000 | 262500 | 263000 | 263000 | 262500 | 397 |
| 466 | 20240607 | 110100 | 59857562500 | 263000 | 262500 | 263000 | 262500 | 971 |
| 467 | 20240607 | 110000 | 59602600500 | 262500 | 263500 | 263500 | 262500 | 3465 |
| 468 | 20240607 | 105900 | 58691447000 | 263000 | 263000 | 263500 | 263000 | 176 |
| 469 | 20240607 | 105800 | 58645084500 | 263000 | 263000 | 263500 | 263000 | 183 |
| 470 | 20240607 | 105700 | 58596919000 | 263000 | 263000 | 263500 | 263000 | 750 |
| 471 | 20240607 | 105600 | 58399616000 | 263000 | 263000 | 263500 | 263000 | 340 |
| 472 | 20240607 | 105500 | 58310182000 | 263000 | 263000 | 263500 | 263000 | 777 |
| 473 | 20240607 | 105400 | 58105497500 | 263000 | 263000 | 263500 | 263000 | 224 |
| 474 | 20240607 | 105300 | 58046491000 | 263000 | 263500 | 263500 | 263000 | 100 |
| 475 | 20240607 | 105200 | 58020173500 | 263500 | 263000 | 263500 | 263000 | 558 |
| 476 | 20240607 | 105100 | 57873309000 | 263000 | 263500 | 263500 | 263000 | 104 |
| 477 | 20240607 | 105000 | 57845932500 | 263000 | 263000 | 263500 | 263000 | 290 |
| 478 | 20240607 | 104900 | 57769555500 | 263000 | 263000 | 263500 | 263000 | 136 |
| 479 | 20240607 | 104800 | 57733764000 | 263500 | 263000 | 263500 | 263000 | 497 |
| 480 | 20240607 | 104700 | 57603009500 | 263500 | 263000 | 263500 | 263000 | 163 |
| 481 | 20240607 | 104600 | 57560085500 | 263000 | 263000 | 263500 | 263000 | 317 |
| 482 | 20240607 | 104500 | 57476675000 | 263000 | 263500 | 263500 | 263000 | 452 |
| 483 | 20240607 | 104400 | 57357795500 | 263500 | 263500 | 263500 | 263000 | 1159 |
| 484 | 20240607 | 104300 | 57052917500 | 263000 | 263500 | 263500 | 263000 | 245 |
| 485 | 20240607 | 104200 | 56988419500 | 263000 | 263000 | 263500 | 262500 | 201 |
| 486 | 20240607 | 104100 | 56935508000 | 262500 | 263000 | 263500 | 262500 | 1676 |
| 487 | 20240607 | 104000 | 56494789000 | 263000 | 263000 | 263000 | 262500 | 1711 |
| 488 | 20240607 | 103900 | 56044936500 | 263000 | 263500 | 263500 | 263000 | 1759 |
| 489 | 20240607 | 103800 | 55582228500 | 263500 | 263500 | 263500 | 263000 | 129 |
| 490 | 20240607 | 103700 | 55548254000 | 263000 | 263500 | 263500 | 263000 | 154 |
| 491 | 20240607 | 103600 | 55507712500 | 263500 | 263000 | 263500 | 263000 | 259 |
| 492 | 20240607 | 103500 | 55439469500 | 263000 | 263000 | 263500 | 263000 | 579 |
| 493 | 20240607 | 103400 | 55287110500 | 263500 | 263500 | 263500 | 263000 | 218 |
| 494 | 20240607 | 103300 | 55229714500 | 263500 | 263500 | 263500 | 263000 | 136 |
| 495 | 20240607 | 103200 | 55193919000 | 263500 | 262500 | 263500 | 262500 | 3812 |
| 496 | 20240607 | 103100 | 54191030500 | 263000 | 263000 | 263000 | 262500 | 405 |
| 497 | 20240607 | 103000 | 54084529500 | 263000 | 263000 | 263000 | 262500 | 543 |
| 498 | 20240607 | 102900 | 53941769000 | 262500 | 263000 | 263000 | 262500 | 378 |
| 499 | 20240607 | 102800 | 53842474500 | 263000 | 263000 | 263000 | 262500 | 202 |
| 500 | 20240607 | 102700 | 53789398500 | 262500 | 263000 | 263000 | 262500 | 776 |
| 501 | 20240607 | 102600 | 53585589500 | 263000 | 262500 | 263000 | 262500 | 222 |
| 502 | 20240607 | 102500 | 53527224000 | 263000 | 262500 | 263000 | 262500 | 288 |
| 503 | 20240607 | 102400 | 53451510500 | 263000 | 263000 | 263500 | 262500 | 2079 |
| 504 | 20240607 | 102300 | 52904693500 | 263500 | 263000 | 263500 | 263000 | 1480 |
| 505 | 20240607 | 102200 | 52515218500 | 263000 | 263000 | 263500 | 263000 | 298 |
| 506 | 20240607 | 102100 | 52436778000 | 263500 | 263000 | 263500 | 263000 | 386 |
| 507 | 20240607 | 102000 | 52335201500 | 263500 | 263500 | 263500 | 263000 | 259 |
| 508 | 20240607 | 101900 | 52267014000 | 263500 | 263500 | 263500 | 263000 | 298 |
| 509 | 20240607 | 101800 | 52188573500 | 263500 | 263500 | 263500 | 263000 | 358 |
| 510 | 20240607 | 101700 | 52094383500 | 263500 | 263500 | 263500 | 263000 | 113 |
| 511 | 20240607 | 101600 | 52064615500 | 263000 | 263000 | 263500 | 263000 | 219 |
| 512 | 20240607 | 101500 | 52006934500 | 263500 | 263500 | 263500 | 263000 | 448 |
| 513 | 20240607 | 101400 | 51888995500 | 263500 | 263500 | 263500 | 263000 | 222 |
| 514 | 20240607 | 101300 | 51830565500 | 263000 | 262500 | 263500 | 262500 | 2561 |
| 515 | 20240607 | 101200 | 51156906000 | 263000 | 263000 | 263000 | 262500 | 561 |
| 516 | 20240607 | 101100 | 51009533500 | 263000 | 263000 | 263000 | 262500 | 182 |
| 517 | 20240607 | 101000 | 50961679500 | 263000 | 263000 | 263000 | 262500 | 188 |
| 518 | 20240607 | 100900 | 50912259500 | 262500 | 262500 | 263000 | 262500 | 747 |
| 519 | 20240607 | 100800 | 50716094000 | 263000 | 262500 | 263000 | 262500 | 182 |
| 520 | 20240607 | 100700 | 50668255500 | 263000 | 263000 | 263500 | 262500 | 1663 |
| 521 | 20240607 | 100600 | 50230860500 | 263000 | 263000 | 263500 | 263000 | 424 |
| 522 | 20240607 | 100500 | 50119324000 | 263500 | 263000 | 263500 | 263000 | 785 |
| 523 | 20240607 | 100400 | 49912780500 | 263000 | 263500 | 263500 | 263000 | 309 |
| 524 | 20240607 | 100300 | 49831464000 | 263500 | 263000 | 263500 | 263000 | 150 |
| 525 | 20240607 | 100200 | 49791974000 | 263000 | 263500 | 263500 | 263000 | 306 |
| 526 | 20240607 | 100100 | 49711387500 | 263500 | 263000 | 263500 | 263000 | 1286 |
| 527 | 20240607 | 100000 | 49372884500 | 263000 | 263500 | 263500 | 263000 | 497 |
| 528 | 20240607 | 095900 | 49241994000 | 263000 | 263500 | 263500 | 263000 | 1926 |
| 529 | 20240607 | 095800 | 48735345000 | 263500 | 262500 | 263500 | 262500 | 4030 |
| 530 | 20240607 | 095700 | 47675462000 | 262500 | 263500 | 263500 | 262500 | 8453 |
| 531 | 20240607 | 095600 | 45453691500 | 263000 | 263500 | 263500 | 263000 | 199 |
| 532 | 20240607 | 095500 | 45401272000 | 263500 | 263500 | 264000 | 263000 | 573 |
| 533 | 20240607 | 095400 | 45250279000 | 264000 | 264000 | 264000 | 263000 | 3687 |
| 534 | 20240607 | 095300 | 44278828500 | 264000 | 264000 | 264000 | 263500 | 1399 |
| 535 | 20240607 | 095200 | 43909655500 | 264000 | 264000 | 264000 | 263500 | 1624 |
| 536 | 20240607 | 095100 | 43481117000 | 264000 | 264000 | 264000 | 263500 | 269 |
| 537 | 20240607 | 095000 | 43410167000 | 263500 | 264000 | 264000 | 263500 | 1045 |
| 538 | 20240607 | 094900 | 43134500500 | 263500 | 263500 | 264000 | 263500 | 321 |
| 539 | 20240607 | 094800 | 43049881000 | 264000 | 263500 | 264000 | 263500 | 359 |
| 540 | 20240607 | 094700 | 42955226500 | 264000 | 263500 | 264000 | 263500 | 905 |
| 541 | 20240607 | 094600 | 42716488000 | 264000 | 263500 | 264000 | 263500 | 392 |
| 542 | 20240607 | 094500 | 42613122500 | 263500 | 264500 | 264500 | 263500 | 1496 |
| 543 | 20240607 | 094400 | 42218166500 | 264500 | 264500 | 264500 | 264000 | 652 |
| 544 | 20240607 | 094300 | 42046015500 | 264000 | 264500 | 264500 | 264000 | 4844 |
| 545 | 20240607 | 094200 | 40767106500 | 264500 | 264000 | 264500 | 264000 | 690 |
| 546 | 20240607 | 094100 | 40584754500 | 264500 | 264500 | 264500 | 264000 | 780 |
| 547 | 20240607 | 094000 | 40378686000 | 264500 | 264500 | 264500 | 264000 | 882 |
| 548 | 20240607 | 093900 | 40145544000 | 264000 | 264500 | 264500 | 264000 | 438 |
| 549 | 20240607 | 093800 | 40029731000 | 264000 | 264000 | 264500 | 264000 | 1658 |
| 550 | 20240607 | 093700 | 39591864500 | 264000 | 264000 | 264000 | 263500 | 1708 |
| 551 | 20240607 | 093600 | 39140965500 | 264000 | 263500 | 264000 | 263000 | 1022 |
| 552 | 20240607 | 093500 | 38871458500 | 263500 | 263500 | 263500 | 263000 | 1104 |
| 553 | 20240607 | 093400 | 38580557500 | 263000 | 263000 | 263500 | 263000 | 444 |
| 554 | 20240607 | 093300 | 38463668000 | 263000 | 263500 | 264000 | 263000 | 936 |
| 555 | 20240607 | 093200 | 38217156000 | 264000 | 263000 | 264000 | 262500 | 5569 |
| 556 | 20240607 | 093100 | 36751092000 | 262500 | 263500 | 263500 | 262500 | 6173 |
| 557 | 20240607 | 093000 | 35126716500 | 263500 | 263500 | 264000 | 263500 | 369 |
| 558 | 20240607 | 092900 | 35029449000 | 264000 | 264000 | 264000 | 263500 | 822 |
| 559 | 20240607 | 092800 | 34812789500 | 264000 | 264000 | 264000 | 263500 | 512 |
| 560 | 20240607 | 092700 | 34677713500 | 263500 | 263000 | 263500 | 262500 | 1970 |
| 561 | 20240607 | 092600 | 34159152500 | 263000 | 263000 | 263000 | 262500 | 2857 |
| 562 | 20240607 | 092500 | 33408185000 | 262500 | 263000 | 263500 | 262500 | 7610 |
| 563 | 20240607 | 092400 | 31406415000 | 263000 | 264000 | 264000 | 263000 | 7448 |
| 564 | 20240607 | 092300 | 29444355000 | 263500 | 264000 | 264000 | 263500 | 804 |
| 565 | 20240607 | 092200 | 29232467500 | 264000 | 264000 | 264500 | 264000 | 5283 |
| 566 | 20240607 | 092100 | 27837708000 | 264000 | 264500 | 264500 | 264000 | 969 |
| 567 | 20240607 | 092000 | 27581715500 | 264000 | 264500 | 264500 | 264000 | 1272 |
| 568 | 20240607 | 091900 | 27245836000 | 264000 | 265000 | 265500 | 264000 | 5010 |
| 569 | 20240607 | 091800 | 25919584000 | 264500 | 265000 | 265500 | 264500 | 3245 |
| 570 | 20240607 | 091700 | 25059681000 | 265000 | 265000 | 265000 | 264500 | 1843 |
| 571 | 20240607 | 091600 | 24571441000 | 264500 | 265000 | 265500 | 264500 | 3818 |
| 572 | 20240607 | 091500 | 23559562500 | 265000 | 264500 | 265500 | 264500 | 1226 |
| 573 | 20240607 | 091400 | 23234659000 | 265000 | 265000 | 265500 | 264500 | 2471 |
| 574 | 20240607 | 091300 | 22579804500 | 265000 | 264500 | 265500 | 264500 | 7689 |
| 575 | 20240607 | 091200 | 20542292000 | 265000 | 264500 | 265500 | 264500 | 5029 |
| 576 | 20240607 | 091100 | 19209439500 | 265000 | 263500 | 265000 | 263500 | 5265 |
| 577 | 20240607 | 091000 | 17818826000 | 264000 | 263500 | 264000 | 263000 | 3512 |
| 578 | 20240607 | 090900 | 16893788500 | 263500 | 263500 | 264000 | 263500 | 3455 |
| 579 | 20240607 | 090800 | 15983288500 | 263500 | 263500 | 264000 | 263500 | 1107 |
| 580 | 20240607 | 090700 | 15691292500 | 264000 | 263000 | 264000 | 263000 | 4157 |
| 581 | 20240607 | 090600 | 14595643500 | 263000 | 264500 | 265000 | 263000 | 7944 |
| 582 | 20240607 | 090500 | 12499631500 | 264500 | 266000 | 266000 | 264500 | 7429 |
| 583 | 20240607 | 090400 | 10530691500 | 266000 | 265500 | 266500 | 265000 | 4171 |
| 584 | 20240607 | 090300 | 9421693500 | 265500 | 265500 | 266000 | 265000 | 3449 |
| 585 | 20240607 | 090200 | 8506050000 | 265500 | 265000 | 265500 | 264500 | 3697 |
| 586 | 20240607 | 090100 | 7526785000 | 265000 | 264500 | 265500 | 264000 | 7613 |
| 587 | 20240607 | 090000 | 5509716000 | 264500 | 262500 | 265000 | 262500 | 20624 |