34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 9498 |
| 3 | 20240604 | 184400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 4 | 20240604 | 184300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 5 | 20240604 | 184200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 6 | 20240604 | 184100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 7 | 20240604 | 184000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 8 | 20240604 | 183900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 9 | 20240604 | 183800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 10 | 20240604 | 183700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 11 | 20240604 | 183600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 12 | 20240604 | 183500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 13 | 20240604 | 183400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 14 | 20240604 | 183300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 15 | 20240604 | 183200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 16 | 20240604 | 183100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 17 | 20240604 | 183000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 18 | 20240604 | 182900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 19 | 20240604 | 182800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 20 | 20240604 | 182700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 21 | 20240604 | 182600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 22 | 20240604 | 182500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 23 | 20240604 | 182400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 24 | 20240604 | 182300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 25 | 20240604 | 182200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 26 | 20240604 | 182100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 27 | 20240604 | 182000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 28 | 20240604 | 181900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 29 | 20240604 | 181800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 30 | 20240604 | 181700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 31 | 20240604 | 181600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 32 | 20240604 | 181500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 9498 |
| 33 | 20240604 | 181400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 34 | 20240604 | 181300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 35 | 20240604 | 181200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 36 | 20240604 | 181100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 37 | 20240604 | 181000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 38 | 20240604 | 180900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 39 | 20240604 | 180800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 40 | 20240604 | 180700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 41 | 20240604 | 180600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 42 | 20240604 | 180500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 43 | 20240604 | 180400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 44 | 20240604 | 180300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 45 | 20240604 | 180200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 46 | 20240604 | 180100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 47 | 20240604 | 180000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 48 | 20240604 | 175900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 49 | 20240604 | 175800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 50 | 20240604 | 175700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 51 | 20240604 | 175600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 52 | 20240604 | 175500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 53 | 20240604 | 175400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 54 | 20240604 | 175300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 55 | 20240604 | 175200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 56 | 20240604 | 175100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 57 | 20240604 | 175000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 58 | 20240604 | 174900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 59 | 20240604 | 174800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 60 | 20240604 | 174700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 61 | 20240604 | 174600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 62 | 20240604 | 174500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 9498 |
| 63 | 20240604 | 174400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 64 | 20240604 | 174300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 65 | 20240604 | 174200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 66 | 20240604 | 174100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 67 | 20240604 | 174000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 68 | 20240604 | 173900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 69 | 20240604 | 173800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 70 | 20240604 | 173700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 71 | 20240604 | 173600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 72 | 20240604 | 173500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 73 | 20240604 | 173400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 74 | 20240604 | 173300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 75 | 20240604 | 173200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 76 | 20240604 | 173100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 77 | 20240604 | 173000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 78 | 20240604 | 172900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 79 | 20240604 | 172800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 80 | 20240604 | 172700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 81 | 20240604 | 172600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 82 | 20240604 | 172500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 83 | 20240604 | 172400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 84 | 20240604 | 172300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 85 | 20240604 | 172200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 86 | 20240604 | 172100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 87 | 20240604 | 172000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 88 | 20240604 | 171900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 89 | 20240604 | 171800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 90 | 20240604 | 171700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 91 | 20240604 | 171600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 92 | 20240604 | 171500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 9498 |
| 93 | 20240604 | 171400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 94 | 20240604 | 171300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 95 | 20240604 | 171200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 96 | 20240604 | 171100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 97 | 20240604 | 171000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 98 | 20240604 | 170900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 99 | 20240604 | 170800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 100 | 20240604 | 170700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 101 | 20240604 | 170600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 102 | 20240604 | 170500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 103 | 20240604 | 170400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 104 | 20240604 | 170300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 105 | 20240604 | 170200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 106 | 20240604 | 170100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 107 | 20240604 | 170000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 108 | 20240604 | 165900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 109 | 20240604 | 165800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 110 | 20240604 | 165700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 111 | 20240604 | 165600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 112 | 20240604 | 165500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 113 | 20240604 | 165400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 114 | 20240604 | 165300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 115 | 20240604 | 165200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 116 | 20240604 | 165100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 117 | 20240604 | 165000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 118 | 20240604 | 164900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 119 | 20240604 | 164800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 120 | 20240604 | 164700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 121 | 20240604 | 164600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 122 | 20240604 | 164500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 9498 |
| 123 | 20240604 | 164400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 124 | 20240604 | 164300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 125 | 20240604 | 164200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 126 | 20240604 | 164100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 127 | 20240604 | 164000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 128 | 20240604 | 163900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 129 | 20240604 | 163800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 130 | 20240604 | 163700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 131 | 20240604 | 163600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 132 | 20240604 | 163500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 133 | 20240604 | 163400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 134 | 20240604 | 163300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 135 | 20240604 | 163200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 136 | 20240604 | 163100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 137 | 20240604 | 163000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 138 | 20240604 | 162900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 139 | 20240604 | 162800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 140 | 20240604 | 162700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 141 | 20240604 | 162600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 142 | 20240604 | 162500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 143 | 20240604 | 162400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 144 | 20240604 | 162300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 145 | 20240604 | 162200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 146 | 20240604 | 162100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 147 | 20240604 | 162000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 148 | 20240604 | 161900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 149 | 20240604 | 161800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 150 | 20240604 | 161700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 151 | 20240604 | 161600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 152 | 20240604 | 161500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 9498 |
| 153 | 20240604 | 161400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 154 | 20240604 | 161300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 155 | 20240604 | 161200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 156 | 20240604 | 161100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 157 | 20240604 | 161000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 158 | 20240604 | 160900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 159 | 20240604 | 160800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 160 | 20240604 | 160700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 161 | 20240604 | 160600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 162 | 20240604 | 160500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 163 | 20240604 | 160400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 164 | 20240604 | 160300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 165 | 20240604 | 160200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 166 | 20240604 | 160100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 167 | 20240604 | 160000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 168 | 20240604 | 155900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 169 | 20240604 | 155800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 170 | 20240604 | 155700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 171 | 20240604 | 155600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 172 | 20240604 | 155500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 173 | 20240604 | 155400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 174 | 20240604 | 155300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 175 | 20240604 | 155200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 176 | 20240604 | 155100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 177 | 20240604 | 155000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 178 | 20240604 | 154900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 179 | 20240604 | 154800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 180 | 20240604 | 154700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 181 | 20240604 | 154600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 182 | 20240604 | 154500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 9498 |
| 183 | 20240604 | 154400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 184 | 20240604 | 154300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 185 | 20240604 | 154200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 186 | 20240604 | 154100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 187 | 20240604 | 154000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 188 | 20240604 | 153900 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 189 | 20240604 | 153800 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 190 | 20240604 | 153700 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 191 | 20240604 | 153600 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 192 | 20240604 | 153500 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 193 | 20240604 | 153400 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 194 | 20240604 | 153300 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 195 | 20240604 | 153200 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 196 | 20240604 | 153100 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 197 | 20240604 | 153000 | 90083794000 | 375000 | 375000 | 375000 | 375000 | 9498 |
| 198 | 20240604 | 152900 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 199 | 20240604 | 152800 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 200 | 20240604 | 152700 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 201 | 20240604 | 152600 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 202 | 20240604 | 152500 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 203 | 20240604 | 152400 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 204 | 20240604 | 152300 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 205 | 20240604 | 152200 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 206 | 20240604 | 152100 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 207 | 20240604 | 152000 | 86522044000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 208 | 20240604 | 151900 | 86522044000 | 374500 | 374500 | 375000 | 374500 | 977 |
| 209 | 20240604 | 151800 | 86155918000 | 374500 | 374500 | 375000 | 374500 | 318 |
| 210 | 20240604 | 151700 | 86036777000 | 375000 | 374500 | 375000 | 374500 | 957 |
| 211 | 20240604 | 151600 | 85678150000 | 374500 | 375000 | 375000 | 374500 | 647 |
| 212 | 20240604 | 151500 | 85435619000 | 374500 | 374500 | 375000 | 374500 | 242 |
| 213 | 20240604 | 151400 | 85344953500 | 375000 | 374500 | 375000 | 374500 | 556 |
| 214 | 20240604 | 151300 | 85136537500 | 374500 | 374500 | 375000 | 374500 | 515 |
| 215 | 20240604 | 151200 | 84943572000 | 374500 | 374500 | 375000 | 374500 | 545 |
| 216 | 20240604 | 151100 | 84739438000 | 374500 | 374500 | 375000 | 374500 | 636 |
| 217 | 20240604 | 151000 | 84501059000 | 374500 | 374500 | 375000 | 374500 | 169 |
| 218 | 20240604 | 150900 | 84437755500 | 374500 | 374500 | 375000 | 374500 | 289 |
| 219 | 20240604 | 150800 | 84329484500 | 374500 | 374500 | 375000 | 374500 | 174 |
| 220 | 20240604 | 150700 | 84264296500 | 374500 | 375000 | 375000 | 374500 | 145 |
| 221 | 20240604 | 150600 | 84209969000 | 374500 | 374500 | 375000 | 374000 | 497 |
| 222 | 20240604 | 150500 | 84023867500 | 374000 | 375000 | 375000 | 374000 | 288 |
| 223 | 20240604 | 150400 | 83916054500 | 374500 | 374000 | 375000 | 374000 | 300 |
| 224 | 20240604 | 150300 | 83803701500 | 374500 | 374500 | 375000 | 374500 | 624 |
| 225 | 20240604 | 150200 | 83570000000 | 374500 | 374000 | 374500 | 374000 | 408 |
| 226 | 20240604 | 150100 | 83417277000 | 374000 | 374000 | 374500 | 374000 | 216 |
| 227 | 20240604 | 150000 | 83336437000 | 374500 | 374000 | 374500 | 374000 | 311 |
| 228 | 20240604 | 145900 | 83220031500 | 374500 | 374000 | 374500 | 374000 | 158 |
| 229 | 20240604 | 145800 | 83160905500 | 374500 | 374500 | 375000 | 374000 | 595 |
| 230 | 20240604 | 145700 | 82938083000 | 374500 | 374500 | 375000 | 374500 | 336 |
| 231 | 20240604 | 145600 | 82812211000 | 374500 | 374500 | 375000 | 374500 | 402 |
| 232 | 20240604 | 145500 | 82661650000 | 374500 | 374500 | 375000 | 374500 | 162 |
| 233 | 20240604 | 145400 | 82600980000 | 374500 | 374500 | 375000 | 374500 | 397 |
| 234 | 20240604 | 145300 | 82452295500 | 374500 | 375000 | 375000 | 374500 | 164 |
| 235 | 20240604 | 145200 | 82390858500 | 374500 | 375000 | 375000 | 374500 | 154 |
| 236 | 20240604 | 145100 | 82333183500 | 375000 | 374500 | 375000 | 374500 | 157 |
| 237 | 20240604 | 145000 | 82274385000 | 374500 | 374500 | 375000 | 374500 | 239 |
| 238 | 20240604 | 144900 | 82184875500 | 374500 | 375000 | 375000 | 374000 | 695 |
| 239 | 20240604 | 144800 | 81924583500 | 374500 | 375500 | 375500 | 374500 | 1039 |
| 240 | 20240604 | 144700 | 81534997500 | 375000 | 375000 | 375500 | 375000 | 88 |
| 241 | 20240604 | 144600 | 81501988000 | 375000 | 375000 | 375500 | 374500 | 628 |
| 242 | 20240604 | 144500 | 81266471500 | 374500 | 375000 | 375000 | 374500 | 160 |
| 243 | 20240604 | 144400 | 81206520500 | 374500 | 375000 | 375000 | 374500 | 303 |
| 244 | 20240604 | 144300 | 81092952000 | 375000 | 374500 | 375000 | 374500 | 146 |
| 245 | 20240604 | 144200 | 81038260000 | 374500 | 374500 | 375000 | 374500 | 196 |
| 246 | 20240604 | 144100 | 80964838500 | 375000 | 374500 | 375000 | 374500 | 377 |
| 247 | 20240604 | 144000 | 80823580000 | 374500 | 374000 | 375000 | 374000 | 516 |
| 248 | 20240604 | 143900 | 80630372500 | 374000 | 374500 | 374500 | 374000 | 254 |
| 249 | 20240604 | 143800 | 80535354500 | 374500 | 374000 | 374500 | 374000 | 556 |
| 250 | 20240604 | 143700 | 80327330500 | 374500 | 374000 | 375000 | 374000 | 1188 |
| 251 | 20240604 | 143600 | 79882428500 | 374500 | 375000 | 375000 | 374000 | 1124 |
| 252 | 20240604 | 143500 | 79461465500 | 375000 | 375000 | 375000 | 374500 | 225 |
| 253 | 20240604 | 143400 | 79377174500 | 375000 | 374500 | 375500 | 374500 | 1257 |
| 254 | 20240604 | 143300 | 78905818000 | 374500 | 375000 | 375000 | 374500 | 374 |
| 255 | 20240604 | 143200 | 78765694000 | 375000 | 374500 | 375000 | 374500 | 174 |
| 256 | 20240604 | 143100 | 78700484500 | 374500 | 374500 | 375000 | 374500 | 936 |
| 257 | 20240604 | 143000 | 78349788500 | 374500 | 374500 | 375000 | 374500 | 262 |
| 258 | 20240604 | 142900 | 78251608000 | 374500 | 374500 | 375000 | 374500 | 662 |
| 259 | 20240604 | 142800 | 78003616000 | 374500 | 375000 | 375500 | 374500 | 314 |
| 260 | 20240604 | 142700 | 77885880000 | 375000 | 375000 | 375500 | 375000 | 250 |
| 261 | 20240604 | 142600 | 77792108000 | 375500 | 375000 | 375500 | 374500 | 707 |
| 262 | 20240604 | 142500 | 77527035000 | 374500 | 374500 | 375000 | 374500 | 393 |
| 263 | 20240604 | 142400 | 77379802000 | 375000 | 375000 | 375000 | 374500 | 182 |
| 264 | 20240604 | 142300 | 77311632000 | 374500 | 374500 | 375000 | 374500 | 324 |
| 265 | 20240604 | 142200 | 77190206000 | 374500 | 374500 | 375000 | 374500 | 231 |
| 266 | 20240604 | 142100 | 77103695500 | 374500 | 374500 | 375000 | 374500 | 110 |
| 267 | 20240604 | 142000 | 77062495000 | 375000 | 374500 | 375000 | 374500 | 188 |
| 268 | 20240604 | 141900 | 76992064000 | 374500 | 375000 | 375500 | 374500 | 1225 |
| 269 | 20240604 | 141800 | 76532714000 | 375000 | 375000 | 375500 | 375000 | 1012 |
| 270 | 20240604 | 141700 | 76153196000 | 375000 | 375500 | 375500 | 375000 | 366 |
| 271 | 20240604 | 141600 | 76015853000 | 375000 | 375000 | 375500 | 375000 | 896 |
| 272 | 20240604 | 141500 | 75679827500 | 375000 | 375000 | 375500 | 375000 | 218 |
| 273 | 20240604 | 141400 | 75598060000 | 375500 | 375000 | 375500 | 375000 | 97 |
| 274 | 20240604 | 141300 | 75561678000 | 375500 | 375500 | 375500 | 375000 | 255 |
| 275 | 20240604 | 141200 | 75465960500 | 375500 | 375500 | 375500 | 375000 | 128 |
| 276 | 20240604 | 141100 | 75417953500 | 375000 | 375000 | 375500 | 375000 | 204 |
| 277 | 20240604 | 141000 | 75341447500 | 375000 | 375500 | 375500 | 375000 | 211 |
| 278 | 20240604 | 140900 | 75262258500 | 375500 | 375000 | 375500 | 375000 | 106 |
| 279 | 20240604 | 140800 | 75222476500 | 375500 | 375500 | 375500 | 375000 | 1413 |
| 280 | 20240604 | 140700 | 74691967000 | 376000 | 375500 | 376000 | 375500 | 80 |
| 281 | 20240604 | 140600 | 74661911500 | 375500 | 375500 | 376000 | 375500 | 286 |
| 282 | 20240604 | 140500 | 74554446500 | 375500 | 376000 | 376000 | 375500 | 645 |
| 283 | 20240604 | 140400 | 74311991000 | 375500 | 376000 | 376000 | 375500 | 421 |
| 284 | 20240604 | 140300 | 74153741500 | 376000 | 376000 | 376000 | 375500 | 304 |
| 285 | 20240604 | 140200 | 74039460500 | 375500 | 376000 | 376000 | 375500 | 286 |
| 286 | 20240604 | 140100 | 73932036000 | 375500 | 376000 | 376000 | 375500 | 255 |
| 287 | 20240604 | 140000 | 73836206500 | 376000 | 376000 | 376000 | 375500 | 247 |
| 288 | 20240604 | 135900 | 73743403500 | 375500 | 376000 | 376000 | 375500 | 190 |
| 289 | 20240604 | 135800 | 73672045000 | 376000 | 376000 | 376000 | 375500 | 424 |
| 290 | 20240604 | 135700 | 73512653500 | 376000 | 376000 | 376000 | 375500 | 98 |
| 291 | 20240604 | 135600 | 73475841500 | 376000 | 376000 | 376000 | 375500 | 337 |
| 292 | 20240604 | 135500 | 73349285000 | 376000 | 375500 | 376000 | 375500 | 126 |
| 293 | 20240604 | 135400 | 73301937500 | 375500 | 375500 | 376000 | 375500 | 334 |
| 294 | 20240604 | 135300 | 73176510000 | 375500 | 375500 | 376000 | 375500 | 116 |
| 295 | 20240604 | 135200 | 73132925500 | 375500 | 375500 | 376000 | 375500 | 58 |
| 296 | 20240604 | 135100 | 73111129500 | 376000 | 375500 | 376000 | 375500 | 345 |
| 297 | 20240604 | 135000 | 72981423500 | 376000 | 375500 | 376000 | 375500 | 91 |
| 298 | 20240604 | 134900 | 72947230500 | 376000 | 376000 | 376500 | 375500 | 376 |
| 299 | 20240604 | 134800 | 72805894000 | 376000 | 376500 | 376500 | 376000 | 196 |
| 300 | 20240604 | 134700 | 72732195000 | 376000 | 376500 | 376500 | 376000 | 543 |
| 301 | 20240604 | 134600 | 72528015500 | 376000 | 376000 | 376500 | 376000 | 173 |
| 302 | 20240604 | 134500 | 72462965000 | 376000 | 376000 | 376500 | 376000 | 358 |
| 303 | 20240604 | 134400 | 72328356000 | 376000 | 376500 | 376500 | 376000 | 47 |
| 304 | 20240604 | 134300 | 72310683000 | 376000 | 376500 | 376500 | 376000 | 227 |
| 305 | 20240604 | 134200 | 72225277500 | 376500 | 376000 | 376500 | 376000 | 248 |
| 306 | 20240604 | 134100 | 72131927500 | 376000 | 376500 | 376500 | 376000 | 547 |
| 307 | 20240604 | 134000 | 71926234000 | 376500 | 376000 | 376500 | 376000 | 125 |
| 308 | 20240604 | 133900 | 71879187500 | 376000 | 376500 | 376500 | 376000 | 91 |
| 309 | 20240604 | 133800 | 71844971000 | 376000 | 376500 | 376500 | 376000 | 863 |
| 310 | 20240604 | 133700 | 71520073000 | 376500 | 377000 | 377000 | 376500 | 61 |
| 311 | 20240604 | 133600 | 71497103000 | 377000 | 377000 | 377000 | 376500 | 93 |
| 312 | 20240604 | 133500 | 71462077500 | 376500 | 377000 | 377000 | 376500 | 206 |
| 313 | 20240604 | 133400 | 71384466500 | 376500 | 377000 | 377000 | 376500 | 256 |
| 314 | 20240604 | 133300 | 71288062500 | 376500 | 376500 | 377000 | 376500 | 196 |
| 315 | 20240604 | 133200 | 71214263500 | 376500 | 376500 | 377000 | 376500 | 40 |
| 316 | 20240604 | 133100 | 71199200500 | 376500 | 377000 | 377000 | 376500 | 91 |
| 317 | 20240604 | 133000 | 71164923000 | 377000 | 376500 | 377000 | 376500 | 141 |
| 318 | 20240604 | 132900 | 71111824500 | 376500 | 377000 | 377500 | 376500 | 2379 |
| 319 | 20240604 | 132800 | 70214962500 | 377000 | 377500 | 377500 | 377000 | 89 |
| 320 | 20240604 | 132700 | 70181381500 | 377500 | 377000 | 377500 | 377000 | 162 |
| 321 | 20240604 | 132600 | 70120247500 | 377500 | 377500 | 378000 | 377000 | 1988 |
| 322 | 20240604 | 132500 | 69369781000 | 378000 | 377500 | 378000 | 377500 | 126 |
| 323 | 20240604 | 132400 | 69322205000 | 378000 | 378000 | 378000 | 377500 | 130 |
| 324 | 20240604 | 132300 | 69273077500 | 377500 | 377500 | 378000 | 377500 | 268 |
| 325 | 20240604 | 132200 | 69171863000 | 377500 | 378000 | 378000 | 377500 | 122 |
| 326 | 20240604 | 132100 | 69125787500 | 378000 | 377500 | 378000 | 377500 | 233 |
| 327 | 20240604 | 132000 | 69037762500 | 377500 | 377500 | 377500 | 377000 | 200 |
| 328 | 20240604 | 131900 | 68962275000 | 377000 | 378000 | 378000 | 377000 | 319 |
| 329 | 20240604 | 131800 | 68841863000 | 377500 | 377000 | 377500 | 377000 | 1642 |
| 330 | 20240604 | 131700 | 68222043500 | 377000 | 377000 | 377500 | 377000 | 36 |
| 331 | 20240604 | 131600 | 68208461000 | 377500 | 377000 | 377500 | 377000 | 133 |
| 332 | 20240604 | 131500 | 68158296500 | 377000 | 377500 | 377500 | 377000 | 114 |
| 333 | 20240604 | 131400 | 68115291000 | 377500 | 377000 | 377500 | 377000 | 120 |
| 334 | 20240604 | 131300 | 68070005000 | 377000 | 377000 | 377500 | 377000 | 94 |
| 335 | 20240604 | 131200 | 68034565000 | 377000 | 377500 | 377500 | 377000 | 129 |
| 336 | 20240604 | 131100 | 67985905500 | 377000 | 377000 | 377500 | 377000 | 68 |
| 337 | 20240604 | 131000 | 67960262500 | 377000 | 377500 | 377500 | 377000 | 398 |
| 338 | 20240604 | 130900 | 67810160500 | 377000 | 377500 | 377500 | 377000 | 793 |
| 339 | 20240604 | 130800 | 67510834000 | 377500 | 378000 | 378000 | 377500 | 1051 |
| 340 | 20240604 | 130700 | 67113597000 | 377500 | 378000 | 378000 | 377500 | 979 |
| 341 | 20240604 | 130600 | 66743571500 | 377500 | 377500 | 378000 | 377000 | 2019 |
| 342 | 20240604 | 130500 | 65981401000 | 377000 | 377000 | 377500 | 376500 | 2831 |
| 343 | 20240604 | 130400 | 64914006500 | 377000 | 376500 | 377000 | 376500 | 123 |
| 344 | 20240604 | 130300 | 64867667000 | 377000 | 376500 | 377000 | 376000 | 2978 |
| 345 | 20240604 | 130200 | 63746410500 | 376500 | 376000 | 376500 | 376000 | 328 |
| 346 | 20240604 | 130100 | 63623077000 | 376000 | 376000 | 376500 | 376000 | 329 |
| 347 | 20240604 | 130000 | 63499366000 | 376500 | 376500 | 376500 | 376000 | 159 |
| 348 | 20240604 | 125900 | 63439543500 | 376000 | 376500 | 376500 | 376000 | 201 |
| 349 | 20240604 | 125800 | 63363892500 | 376000 | 375500 | 376500 | 375500 | 101 |
| 350 | 20240604 | 125700 | 63325916500 | 376000 | 376000 | 376500 | 376000 | 416 |
| 351 | 20240604 | 125600 | 63169493500 | 376000 | 376000 | 376500 | 376000 | 125 |
| 352 | 20240604 | 125500 | 63122491000 | 376000 | 376000 | 376500 | 376000 | 144 |
| 353 | 20240604 | 125400 | 63068344500 | 376000 | 376000 | 376500 | 376000 | 228 |
| 354 | 20240604 | 125300 | 62982600500 | 376000 | 375500 | 376000 | 375500 | 338 |
| 355 | 20240604 | 125200 | 62855573500 | 375500 | 376000 | 376500 | 375500 | 187 |
| 356 | 20240604 | 125100 | 62785261500 | 376000 | 376500 | 376500 | 376000 | 697 |
| 357 | 20240604 | 125000 | 62523157500 | 376500 | 376500 | 376500 | 376000 | 67 |
| 358 | 20240604 | 124900 | 62497946500 | 376500 | 376500 | 376500 | 376000 | 496 |
| 359 | 20240604 | 124800 | 62311437500 | 376500 | 376000 | 376500 | 376000 | 171 |
| 360 | 20240604 | 124700 | 62247106000 | 376000 | 375500 | 376500 | 375500 | 451 |
| 361 | 20240604 | 124600 | 62077514000 | 376000 | 375500 | 376000 | 375500 | 472 |
| 362 | 20240604 | 124500 | 61900078000 | 375500 | 376000 | 376000 | 375500 | 441 |
| 363 | 20240604 | 124400 | 61734284500 | 376000 | 375500 | 376000 | 375500 | 3136 |
| 364 | 20240604 | 124300 | 60555156000 | 376000 | 375500 | 376000 | 375500 | 149 |
| 365 | 20240604 | 124200 | 60499198000 | 375500 | 375500 | 375500 | 375500 | 131 |
| 366 | 20240604 | 124100 | 60450007500 | 376000 | 376000 | 376000 | 375500 | 220 |
| 367 | 20240604 | 124000 | 60367377500 | 375500 | 375500 | 376000 | 375500 | 505 |
| 368 | 20240604 | 123900 | 60177733500 | 376000 | 376000 | 376000 | 375500 | 204 |
| 369 | 20240604 | 123800 | 60101070000 | 375500 | 375500 | 376000 | 375500 | 144 |
| 370 | 20240604 | 123700 | 60046997500 | 376000 | 375500 | 376000 | 375500 | 77 |
| 371 | 20240604 | 123600 | 60018074000 | 375500 | 375500 | 376000 | 375500 | 82 |
| 372 | 20240604 | 123500 | 59987277000 | 376000 | 375500 | 376000 | 375500 | 116 |
| 373 | 20240604 | 123400 | 59943706000 | 375500 | 375500 | 376000 | 375500 | 143 |
| 374 | 20240604 | 123300 | 59889998500 | 375500 | 375500 | 376000 | 375500 | 74 |
| 375 | 20240604 | 123200 | 59862207500 | 375500 | 375500 | 376000 | 375500 | 393 |
| 376 | 20240604 | 123100 | 59714634000 | 375500 | 375500 | 376000 | 375500 | 389 |
| 377 | 20240604 | 123000 | 59568549500 | 375500 | 376000 | 376000 | 375500 | 120 |
| 378 | 20240604 | 122900 | 59523472500 | 376000 | 375500 | 376000 | 375500 | 300 |
| 379 | 20240604 | 122800 | 59410794000 | 376000 | 375500 | 376000 | 375500 | 89 |
| 380 | 20240604 | 122700 | 59377368000 | 375500 | 375500 | 376000 | 375500 | 96 |
| 381 | 20240604 | 122600 | 59341315500 | 375500 | 376000 | 376000 | 375500 | 196 |
| 382 | 20240604 | 122500 | 59267670500 | 375500 | 376000 | 376000 | 375500 | 405 |
| 383 | 20240604 | 122400 | 59115574500 | 375500 | 376000 | 376000 | 375500 | 133 |
| 384 | 20240604 | 122300 | 59065611500 | 375500 | 376000 | 376000 | 375500 | 69 |
| 385 | 20240604 | 122200 | 59039694500 | 376000 | 375500 | 376000 | 375500 | 215 |
| 386 | 20240604 | 122100 | 58958896000 | 376000 | 376000 | 376000 | 375500 | 68 |
| 387 | 20240604 | 122000 | 58933343500 | 375500 | 376000 | 376000 | 375500 | 131 |
| 388 | 20240604 | 121900 | 58884121500 | 375500 | 376000 | 376000 | 375500 | 204 |
| 389 | 20240604 | 121800 | 58807457500 | 376000 | 375500 | 376000 | 375000 | 1182 |
| 390 | 20240604 | 121700 | 58363611000 | 375000 | 375000 | 375500 | 375000 | 96 |
| 391 | 20240604 | 121600 | 58327597500 | 375500 | 375500 | 375500 | 375000 | 33 |
| 392 | 20240604 | 121500 | 58315212500 | 375500 | 375500 | 375500 | 375000 | 119 |
| 393 | 20240604 | 121400 | 58270549500 | 375500 | 375000 | 375500 | 375000 | 139 |
| 394 | 20240604 | 121300 | 58218407000 | 375000 | 375500 | 375500 | 375000 | 126 |
| 395 | 20240604 | 121200 | 58171133000 | 375000 | 375000 | 375500 | 375000 | 75 |
| 396 | 20240604 | 121100 | 58143004500 | 375000 | 375500 | 376000 | 375000 | 173 |
| 397 | 20240604 | 121000 | 58078041500 | 375500 | 375500 | 375500 | 375000 | 2653 |
| 398 | 20240604 | 120900 | 57081861500 | 375000 | 375000 | 375500 | 374500 | 1158 |
| 399 | 20240604 | 120800 | 56647632000 | 375000 | 375000 | 375000 | 374500 | 56 |
| 400 | 20240604 | 120700 | 56626639500 | 374500 | 375000 | 375000 | 374500 | 298 |
| 401 | 20240604 | 120600 | 56515018500 | 374500 | 375000 | 375000 | 374500 | 59 |
| 402 | 20240604 | 120500 | 56492905000 | 375000 | 375000 | 375000 | 374500 | 89 |
| 403 | 20240604 | 120400 | 56459531000 | 375000 | 376000 | 376000 | 374500 | 1108 |
| 404 | 20240604 | 120300 | 56043922500 | 375500 | 376000 | 376000 | 375500 | 49 |
| 405 | 20240604 | 120200 | 56025517000 | 376000 | 376000 | 376000 | 375500 | 187 |
| 406 | 20240604 | 120100 | 55955247500 | 376000 | 375500 | 376000 | 375500 | 163 |
| 407 | 20240604 | 120000 | 55894035000 | 375500 | 375500 | 375500 | 375000 | 988 |
| 408 | 20240604 | 115900 | 55523060000 | 375500 | 375000 | 375500 | 375000 | 273 |
| 409 | 20240604 | 115800 | 55420675500 | 375500 | 375000 | 375500 | 375000 | 116 |
| 410 | 20240604 | 115700 | 55377134500 | 375000 | 375500 | 375500 | 375000 | 168 |
| 411 | 20240604 | 115600 | 55314130500 | 375500 | 375000 | 375500 | 375000 | 79 |
| 412 | 20240604 | 115500 | 55284495000 | 375000 | 375500 | 375500 | 375000 | 496 |
| 413 | 20240604 | 115400 | 55098492500 | 375000 | 375500 | 375500 | 375000 | 177 |
| 414 | 20240604 | 115300 | 55032042000 | 375500 | 375000 | 375500 | 375000 | 93 |
| 415 | 20240604 | 115200 | 54997152500 | 375500 | 375000 | 375500 | 375000 | 145 |
| 416 | 20240604 | 115100 | 54942763000 | 375000 | 375500 | 375500 | 375000 | 182 |
| 417 | 20240604 | 115000 | 54874493500 | 375500 | 375000 | 375500 | 375000 | 423 |
| 418 | 20240604 | 114900 | 54715687000 | 375000 | 375000 | 375500 | 375000 | 74 |
| 419 | 20240604 | 114800 | 54687926000 | 375500 | 375500 | 375500 | 375000 | 175 |
| 420 | 20240604 | 114700 | 54622230000 | 375000 | 375000 | 375500 | 375000 | 109 |
| 421 | 20240604 | 114600 | 54581336000 | 375500 | 375500 | 375500 | 375000 | 115 |
| 422 | 20240604 | 114500 | 54538170000 | 375500 | 375500 | 375500 | 375000 | 129 |
| 423 | 20240604 | 114400 | 54489751500 | 375500 | 375500 | 375500 | 375000 | 124 |
| 424 | 20240604 | 114300 | 54443241000 | 375500 | 375000 | 375500 | 375000 | 28 |
| 425 | 20240604 | 114200 | 54432738000 | 375000 | 375000 | 375500 | 375000 | 50 |
| 426 | 20240604 | 114100 | 54413967000 | 375500 | 375000 | 375500 | 375000 | 65 |
| 427 | 20240604 | 114000 | 54389583000 | 375000 | 375500 | 375500 | 375000 | 69 |
| 428 | 20240604 | 113900 | 54363694000 | 375500 | 375000 | 375500 | 374500 | 344 |
| 429 | 20240604 | 113800 | 54234693000 | 374500 | 375000 | 375000 | 374500 | 338 |
| 430 | 20240604 | 113700 | 54107964000 | 374500 | 375000 | 375000 | 374500 | 176 |
| 431 | 20240604 | 113600 | 54041981500 | 374500 | 375000 | 375000 | 374500 | 291 |
| 432 | 20240604 | 113500 | 53932860000 | 375500 | 375000 | 375500 | 375000 | 97 |
| 433 | 20240604 | 113400 | 53896472500 | 375000 | 375000 | 375500 | 375000 | 245 |
| 434 | 20240604 | 113300 | 53804566000 | 375000 | 375500 | 375500 | 375000 | 239 |
| 435 | 20240604 | 113200 | 53714844000 | 375000 | 375000 | 375500 | 375000 | 51 |
| 436 | 20240604 | 113100 | 53695714500 | 375500 | 375500 | 375500 | 375000 | 227 |
| 437 | 20240604 | 113000 | 53610486000 | 375500 | 375500 | 375500 | 375000 | 90 |
| 438 | 20240604 | 112900 | 53576699000 | 375500 | 375500 | 376000 | 375000 | 244 |
| 439 | 20240604 | 112800 | 53485083500 | 375000 | 375500 | 375500 | 375000 | 275 |
| 440 | 20240604 | 112700 | 53381861000 | 375500 | 375500 | 375500 | 375000 | 179 |
| 441 | 20240604 | 112600 | 53314725000 | 375500 | 375000 | 375500 | 375000 | 114 |
| 442 | 20240604 | 112500 | 53271949500 | 375000 | 374500 | 375500 | 374500 | 1353 |
| 443 | 20240604 | 112400 | 52764425000 | 374500 | 374500 | 375000 | 374500 | 214 |
| 444 | 20240604 | 112300 | 52684269000 | 374500 | 374500 | 375000 | 374000 | 192 |
| 445 | 20240604 | 112200 | 52612362000 | 374500 | 374500 | 375000 | 374500 | 832 |
| 446 | 20240604 | 112100 | 52300712500 | 374500 | 375000 | 375000 | 374500 | 134 |
| 447 | 20240604 | 112000 | 52250499500 | 375000 | 375000 | 375000 | 374500 | 345 |
| 448 | 20240604 | 111900 | 52121134500 | 375000 | 374500 | 375000 | 374500 | 127 |
| 449 | 20240604 | 111800 | 52073548500 | 374500 | 374500 | 375000 | 374500 | 259 |
| 450 | 20240604 | 111700 | 51976477500 | 374500 | 374500 | 375000 | 374500 | 140 |
| 451 | 20240604 | 111600 | 51923987500 | 375000 | 375000 | 375000 | 374500 | 111 |
| 452 | 20240604 | 111500 | 51882398500 | 374500 | 375000 | 375000 | 374500 | 164 |
| 453 | 20240604 | 111400 | 51820962500 | 374500 | 374500 | 375000 | 374500 | 105 |
| 454 | 20240604 | 111300 | 51781636000 | 374500 | 375000 | 375000 | 374500 | 146 |
| 455 | 20240604 | 111200 | 51726918000 | 375000 | 375500 | 375500 | 374500 | 125 |
| 456 | 20240604 | 111100 | 51680056000 | 375000 | 375000 | 375500 | 375000 | 603 |
| 457 | 20240604 | 111000 | 51453929500 | 375500 | 375500 | 375500 | 375000 | 200 |
| 458 | 20240604 | 110900 | 51378880500 | 375000 | 375000 | 375500 | 375000 | 174 |
| 459 | 20240604 | 110800 | 51313624500 | 375000 | 374000 | 375500 | 374000 | 869 |
| 460 | 20240604 | 110700 | 50987930500 | 374500 | 374000 | 374500 | 374000 | 515 |
| 461 | 20240604 | 110600 | 50795115500 | 374500 | 375000 | 375000 | 374500 | 1279 |
| 462 | 20240604 | 110500 | 50316122500 | 374500 | 374500 | 375000 | 374500 | 308 |
| 463 | 20240604 | 110400 | 50200747500 | 374500 | 375000 | 375000 | 374500 | 126 |
| 464 | 20240604 | 110300 | 50153552500 | 375000 | 375000 | 375000 | 374500 | 324 |
| 465 | 20240604 | 110200 | 50032127000 | 374500 | 374500 | 375000 | 374500 | 215 |
| 466 | 20240604 | 110100 | 49951531500 | 375000 | 375000 | 375000 | 374500 | 2616 |
| 467 | 20240604 | 110000 | 48970650500 | 375000 | 376000 | 376000 | 375000 | 1458 |
| 468 | 20240604 | 105900 | 48423182500 | 375500 | 375500 | 376000 | 375500 | 147 |
| 469 | 20240604 | 105800 | 48367979000 | 375500 | 376000 | 376500 | 375500 | 957 |
| 470 | 20240604 | 105700 | 48008168500 | 376000 | 376000 | 376500 | 376000 | 163 |
| 471 | 20240604 | 105600 | 47946866000 | 376000 | 376000 | 376500 | 376000 | 84 |
| 472 | 20240604 | 105500 | 47915278500 | 376000 | 376000 | 376500 | 376000 | 312 |
| 473 | 20240604 | 105400 | 47797964000 | 376000 | 375500 | 376000 | 375500 | 621 |
| 474 | 20240604 | 105300 | 47564474500 | 375500 | 375500 | 376000 | 375500 | 559 |
| 475 | 20240604 | 105200 | 47354310500 | 376000 | 376500 | 376500 | 375500 | 1130 |
| 476 | 20240604 | 105100 | 46929472500 | 376500 | 376000 | 376500 | 376000 | 241 |
| 477 | 20240604 | 105000 | 46838823500 | 376000 | 376500 | 376500 | 376000 | 149 |
| 478 | 20240604 | 104900 | 46782729500 | 376000 | 376000 | 376500 | 376000 | 81 |
| 479 | 20240604 | 104800 | 46752259500 | 376000 | 376500 | 376500 | 376000 | 87 |
| 480 | 20240604 | 104700 | 46719543000 | 376000 | 377000 | 377000 | 376000 | 390 |
| 481 | 20240604 | 104600 | 46572764500 | 376500 | 376500 | 377000 | 376500 | 136 |
| 482 | 20240604 | 104500 | 46521502500 | 376500 | 376500 | 377000 | 376500 | 178 |
| 483 | 20240604 | 104400 | 46454470000 | 376500 | 376500 | 377000 | 376000 | 1182 |
| 484 | 20240604 | 104300 | 46009430000 | 376500 | 376000 | 376500 | 375500 | 483 |
| 485 | 20240604 | 104200 | 45827819000 | 375500 | 376000 | 376000 | 375500 | 323 |
| 486 | 20240604 | 104100 | 45706419000 | 376000 | 376000 | 376000 | 375500 | 103 |
| 487 | 20240604 | 104000 | 45667691500 | 375500 | 376000 | 376500 | 375500 | 636 |
| 488 | 20240604 | 103900 | 45428596500 | 375500 | 376000 | 376000 | 375500 | 341 |
| 489 | 20240604 | 103800 | 45300423500 | 376000 | 376500 | 376500 | 376000 | 599 |
| 490 | 20240604 | 103700 | 45075147000 | 376000 | 376000 | 376500 | 376000 | 191 |
| 491 | 20240604 | 103600 | 45003327000 | 376500 | 376000 | 376500 | 375500 | 525 |
| 492 | 20240604 | 103500 | 44805970000 | 376000 | 376000 | 376500 | 375500 | 869 |
| 493 | 20240604 | 103400 | 44479220000 | 376000 | 376000 | 376500 | 376000 | 357 |
| 494 | 20240604 | 103300 | 44344981000 | 376500 | 375500 | 376500 | 375500 | 969 |
| 495 | 20240604 | 103200 | 43980636000 | 376000 | 376000 | 376000 | 375500 | 162 |
| 496 | 20240604 | 103100 | 43919753500 | 376000 | 376000 | 376000 | 375500 | 447 |
| 497 | 20240604 | 103000 | 43751772000 | 376000 | 375500 | 376000 | 375500 | 215 |
| 498 | 20240604 | 102900 | 43670948000 | 375500 | 376500 | 376500 | 375000 | 3721 |
| 499 | 20240604 | 102800 | 42272692000 | 376500 | 376500 | 377000 | 376000 | 600 |
| 500 | 20240604 | 102700 | 42046810500 | 377000 | 376500 | 377000 | 376500 | 296 |
| 501 | 20240604 | 102600 | 41935338000 | 376500 | 376500 | 377000 | 376000 | 332 |
| 502 | 20240604 | 102500 | 41810346500 | 376500 | 376500 | 377000 | 376000 | 2363 |
| 503 | 20240604 | 102400 | 40920690000 | 376500 | 376500 | 377000 | 376500 | 265 |
| 504 | 20240604 | 102300 | 40820910500 | 376500 | 377000 | 377000 | 376500 | 275 |
| 505 | 20240604 | 102200 | 40717356500 | 377000 | 377000 | 377000 | 376000 | 350 |
| 506 | 20240604 | 102100 | 40585579000 | 377000 | 377500 | 377500 | 376500 | 2304 |
| 507 | 20240604 | 102000 | 39716565000 | 377500 | 376500 | 377500 | 376500 | 1782 |
| 508 | 20240604 | 101900 | 39044667500 | 377000 | 376500 | 377000 | 376500 | 1138 |
| 509 | 20240604 | 101800 | 38615663000 | 376500 | 376000 | 376500 | 376000 | 2538 |
| 510 | 20240604 | 101700 | 37660145500 | 376000 | 376000 | 376500 | 375500 | 947 |
| 511 | 20240604 | 101600 | 37304096500 | 375500 | 375500 | 376000 | 375500 | 246 |
| 512 | 20240604 | 101500 | 37211673500 | 375500 | 376000 | 376000 | 375500 | 589 |
| 513 | 20240604 | 101400 | 36990491500 | 376000 | 375500 | 376000 | 375500 | 447 |
| 514 | 20240604 | 101300 | 36822607500 | 375500 | 376000 | 376000 | 375500 | 192 |
| 515 | 20240604 | 101200 | 36750457000 | 376000 | 376000 | 376000 | 375500 | 591 |
| 516 | 20240604 | 101100 | 36528258500 | 376000 | 375500 | 376000 | 375500 | 823 |
| 517 | 20240604 | 101000 | 36219165000 | 375500 | 375500 | 375500 | 375000 | 421 |
| 518 | 20240604 | 100900 | 36061195500 | 375000 | 375500 | 375500 | 375000 | 100 |
| 519 | 20240604 | 100800 | 36023656000 | 375500 | 375500 | 375500 | 375000 | 595 |
| 520 | 20240604 | 100700 | 35800318500 | 375500 | 375500 | 376000 | 375000 | 1464 |
| 521 | 20240604 | 100600 | 35250848000 | 375500 | 376000 | 376000 | 375500 | 129 |
| 522 | 20240604 | 100500 | 35202376000 | 376000 | 376000 | 376000 | 375500 | 128 |
| 523 | 20240604 | 100400 | 35154251000 | 376000 | 376500 | 376500 | 375500 | 1948 |
| 524 | 20240604 | 100300 | 34421954000 | 376000 | 376500 | 376500 | 376000 | 172 |
| 525 | 20240604 | 100200 | 34357264500 | 376500 | 376500 | 376500 | 376000 | 606 |
| 526 | 20240604 | 100100 | 34129161000 | 376500 | 376500 | 376500 | 376000 | 962 |
| 527 | 20240604 | 100000 | 33766976500 | 376500 | 376000 | 376500 | 376000 | 1008 |
| 528 | 20240604 | 095900 | 33387890500 | 376000 | 375500 | 376000 | 375000 | 887 |
| 529 | 20240604 | 095800 | 33054660000 | 375500 | 375500 | 375500 | 375000 | 1039 |
| 530 | 20240604 | 095700 | 32664567500 | 375500 | 375000 | 375500 | 375000 | 891 |
| 531 | 20240604 | 095600 | 32330410500 | 375500 | 375500 | 375500 | 375000 | 638 |
| 532 | 20240604 | 095500 | 32090884500 | 375500 | 375500 | 376000 | 375000 | 1076 |
| 533 | 20240604 | 095400 | 31686814500 | 375000 | 375000 | 375500 | 375000 | 407 |
| 534 | 20240604 | 095300 | 31534120500 | 375000 | 376000 | 376000 | 374500 | 3746 |
| 535 | 20240604 | 095200 | 30127886000 | 376000 | 375500 | 376500 | 375500 | 619 |
| 536 | 20240604 | 095100 | 29895096500 | 376000 | 376500 | 376500 | 375500 | 2567 |
| 537 | 20240604 | 095000 | 28930060000 | 376500 | 376000 | 376500 | 375500 | 908 |
| 538 | 20240604 | 094900 | 28588555500 | 376000 | 375500 | 376500 | 375500 | 819 |
| 539 | 20240604 | 094800 | 28280637500 | 375500 | 375500 | 376000 | 375500 | 504 |
| 540 | 20240604 | 094700 | 28091312000 | 376000 | 376000 | 376500 | 375500 | 1346 |
| 541 | 20240604 | 094600 | 27585296000 | 376500 | 374500 | 376500 | 374500 | 1262 |
| 542 | 20240604 | 094500 | 27111675500 | 374500 | 375500 | 375500 | 374500 | 1317 |
| 543 | 20240604 | 094400 | 26617724000 | 375500 | 376500 | 376500 | 375000 | 1448 |
| 544 | 20240604 | 094300 | 26073585000 | 376500 | 377000 | 377000 | 376500 | 1637 |
| 545 | 20240604 | 094200 | 25457202500 | 376500 | 377000 | 377000 | 376000 | 770 |
| 546 | 20240604 | 094100 | 25167202000 | 377000 | 376500 | 377500 | 376000 | 3151 |
| 547 | 20240604 | 094000 | 23979167500 | 377000 | 376000 | 377000 | 376000 | 2351 |
| 548 | 20240604 | 093900 | 23093925500 | 376000 | 375500 | 376000 | 375000 | 1923 |
| 549 | 20240604 | 093800 | 22371261500 | 375500 | 374500 | 375500 | 374000 | 1818 |
| 550 | 20240604 | 093700 | 21689455500 | 374000 | 373500 | 374500 | 373500 | 959 |
| 551 | 20240604 | 093600 | 21330945000 | 373000 | 373000 | 373500 | 372500 | 1226 |
| 552 | 20240604 | 093500 | 20873612500 | 373000 | 372500 | 373000 | 372500 | 798 |
| 553 | 20240604 | 093400 | 20575983000 | 372500 | 372500 | 373000 | 372500 | 619 |
| 554 | 20240604 | 093300 | 20345372500 | 373000 | 373000 | 373000 | 372500 | 364 |
| 555 | 20240604 | 093200 | 20209722500 | 372500 | 373000 | 373500 | 372500 | 635 |
| 556 | 20240604 | 093100 | 19972842500 | 373000 | 374000 | 374000 | 373000 | 1405 |
| 557 | 20240604 | 093000 | 19448621500 | 374000 | 373000 | 374000 | 373000 | 651 |
| 558 | 20240604 | 092900 | 19205521500 | 372500 | 372500 | 373500 | 372500 | 1910 |
| 559 | 20240604 | 092800 | 18493432500 | 372500 | 373000 | 373000 | 372500 | 436 |
| 560 | 20240604 | 092700 | 18330927000 | 373000 | 373000 | 373000 | 372500 | 994 |
| 561 | 20240604 | 092600 | 17960192500 | 372500 | 373000 | 373000 | 372500 | 521 |
| 562 | 20240604 | 092500 | 17766088000 | 372500 | 373000 | 373000 | 372500 | 539 |
| 563 | 20240604 | 092400 | 17565126000 | 372500 | 372500 | 373000 | 372500 | 420 |
| 564 | 20240604 | 092300 | 17408568500 | 372500 | 373000 | 373500 | 372500 | 1731 |
| 565 | 20240604 | 092200 | 16763405500 | 373500 | 373500 | 374000 | 373000 | 845 |
| 566 | 20240604 | 092100 | 16447806000 | 373500 | 373500 | 373500 | 373000 | 637 |
| 567 | 20240604 | 092000 | 16210055000 | 373500 | 372500 | 373500 | 372500 | 1139 |
| 568 | 20240604 | 091900 | 15785306000 | 373000 | 373000 | 373000 | 372500 | 667 |
| 569 | 20240604 | 091800 | 15536684000 | 373000 | 373000 | 373500 | 373000 | 568 |
| 570 | 20240604 | 091700 | 15324804000 | 373000 | 373500 | 374000 | 373000 | 809 |
| 571 | 20240604 | 091600 | 15022777000 | 373000 | 375000 | 375000 | 373000 | 4242 |
| 572 | 20240604 | 091500 | 13437004500 | 374500 | 375500 | 375500 | 374000 | 1422 |
| 573 | 20240604 | 091400 | 12904184500 | 375000 | 376000 | 376000 | 375000 | 873 |
| 574 | 20240604 | 091300 | 12576447500 | 375500 | 375000 | 376000 | 374500 | 614 |
| 575 | 20240604 | 091200 | 12346167000 | 375000 | 375000 | 375500 | 374500 | 1700 |
| 576 | 20240604 | 091100 | 11708381000 | 375000 | 375000 | 375000 | 374000 | 1693 |
| 577 | 20240604 | 091000 | 11073823500 | 375000 | 375500 | 375500 | 374500 | 2253 |
| 578 | 20240604 | 090900 | 10228923500 | 375500 | 374500 | 376000 | 374500 | 2201 |
| 579 | 20240604 | 090800 | 9403260000 | 375000 | 374000 | 375000 | 374000 | 1512 |
| 580 | 20240604 | 090700 | 8837139000 | 374000 | 373000 | 374000 | 372500 | 830 |
| 581 | 20240604 | 090600 | 8527072000 | 372500 | 372500 | 373000 | 372500 | 1190 |
| 582 | 20240604 | 090500 | 8083516500 | 373000 | 372500 | 373500 | 372000 | 1565 |
| 583 | 20240604 | 090400 | 7500339500 | 372000 | 372000 | 372500 | 371500 | 1015 |
| 584 | 20240604 | 090300 | 7122813500 | 372000 | 371500 | 373000 | 371000 | 2732 |
| 585 | 20240604 | 090200 | 6106962500 | 371500 | 371500 | 372000 | 371000 | 848 |
| 586 | 20240604 | 090100 | 5792074000 | 371500 | 371000 | 372000 | 370500 | 1084 |
| 587 | 20240604 | 090000 | 5389875000 | 370500 | 370000 | 371500 | 369500 | 14512 |