34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 184100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 8480 |
| 3 | 20240603 | 184000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20240603 | 183900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20240603 | 183800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20240603 | 183700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20240603 | 183600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20240603 | 183500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20240603 | 183400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20240603 | 183300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20240603 | 183200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20240603 | 183100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20240603 | 183000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20240603 | 182900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20240603 | 182800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20240603 | 182700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20240603 | 182600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20240603 | 182500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20240603 | 182400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20240603 | 182300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20240603 | 182200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20240603 | 182100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20240603 | 182000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20240603 | 181900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20240603 | 181800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20240603 | 181700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20240603 | 181600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20240603 | 181500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20240603 | 181400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20240603 | 181300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20240603 | 181200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20240603 | 181100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 8480 |
| 33 | 20240603 | 181000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20240603 | 180900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20240603 | 180800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20240603 | 180700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20240603 | 180600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20240603 | 180500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20240603 | 180400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20240603 | 180300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20240603 | 180200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20240603 | 180100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20240603 | 180000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20240603 | 175900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20240603 | 175800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20240603 | 175700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20240603 | 175600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20240603 | 175500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20240603 | 175400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20240603 | 175300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20240603 | 175200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20240603 | 175100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20240603 | 175000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20240603 | 174900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20240603 | 174800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20240603 | 174700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20240603 | 174600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20240603 | 174500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20240603 | 174400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20240603 | 174300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20240603 | 174200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20240603 | 174100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 8480 |
| 63 | 20240603 | 174000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20240603 | 173900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20240603 | 173800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20240603 | 173700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20240603 | 173600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20240603 | 173500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20240603 | 173400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20240603 | 173300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20240603 | 173200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20240603 | 173100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20240603 | 173000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20240603 | 172900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20240603 | 172800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20240603 | 172700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20240603 | 172600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20240603 | 172500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20240603 | 172400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20240603 | 172300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20240603 | 172200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20240603 | 172100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20240603 | 172000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20240603 | 171900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20240603 | 171800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20240603 | 171700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20240603 | 171600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20240603 | 171500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20240603 | 171400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20240603 | 171300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20240603 | 171200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20240603 | 171100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 8480 |
| 93 | 20240603 | 171000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20240603 | 170900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20240603 | 170800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20240603 | 170700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20240603 | 170600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20240603 | 170500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20240603 | 170400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20240603 | 170300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20240603 | 170200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20240603 | 170100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20240603 | 170000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20240603 | 165900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20240603 | 165800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20240603 | 165700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20240603 | 165600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20240603 | 165500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20240603 | 165400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20240603 | 165300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20240603 | 165200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20240603 | 165100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20240603 | 165000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20240603 | 164900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20240603 | 164800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20240603 | 164700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20240603 | 164600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20240603 | 164500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20240603 | 164400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20240603 | 164300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20240603 | 164200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20240603 | 164100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 8480 |
| 123 | 20240603 | 164000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20240603 | 163900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20240603 | 163800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20240603 | 163700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20240603 | 163600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20240603 | 163500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20240603 | 163400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20240603 | 163300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20240603 | 163200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20240603 | 163100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20240603 | 163000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20240603 | 162900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20240603 | 162800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20240603 | 162700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20240603 | 162600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20240603 | 162500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20240603 | 162400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20240603 | 162300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20240603 | 162200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20240603 | 162100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20240603 | 162000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20240603 | 161900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20240603 | 161800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20240603 | 161700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20240603 | 161600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20240603 | 161500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20240603 | 161400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20240603 | 161300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20240603 | 161200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20240603 | 161100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 8480 |
| 153 | 20240603 | 161000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20240603 | 160900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20240603 | 160800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20240603 | 160700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20240603 | 160600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20240603 | 160500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20240603 | 160400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20240603 | 160300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20240603 | 160200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20240603 | 160100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20240603 | 160000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20240603 | 155900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20240603 | 155800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20240603 | 155700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20240603 | 155600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20240603 | 155500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20240603 | 155400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20240603 | 155300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20240603 | 155200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20240603 | 155100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20240603 | 155000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20240603 | 154900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20240603 | 154800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20240603 | 154700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20240603 | 154600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20240603 | 154500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20240603 | 154400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20240603 | 154300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20240603 | 154200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20240603 | 154100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 8480 |
| 183 | 20240603 | 154000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20240603 | 153900 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20240603 | 153800 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20240603 | 153700 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20240603 | 153600 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20240603 | 153500 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20240603 | 153400 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20240603 | 153300 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20240603 | 153200 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20240603 | 153100 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20240603 | 153000 | 85491211000 | 255000 | 255000 | 255000 | 255000 | 8480 |
| 194 | 20240603 | 152900 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 195 | 20240603 | 152800 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 196 | 20240603 | 152700 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 197 | 20240603 | 152600 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 198 | 20240603 | 152500 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 199 | 20240603 | 152400 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 200 | 20240603 | 152300 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 201 | 20240603 | 152200 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 202 | 20240603 | 152100 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 203 | 20240603 | 152000 | 83328811000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 204 | 20240603 | 151900 | 83328811000 | 255500 | 255000 | 255500 | 255000 | 986 |
| 205 | 20240603 | 151800 | 83077117500 | 255000 | 255000 | 255500 | 255000 | 529 |
| 206 | 20240603 | 151700 | 82942058000 | 255000 | 255500 | 255500 | 255000 | 315 |
| 207 | 20240603 | 151600 | 82861642000 | 255000 | 255500 | 255500 | 255000 | 298 |
| 208 | 20240603 | 151500 | 82785577500 | 255500 | 255000 | 255500 | 255000 | 181 |
| 209 | 20240603 | 151400 | 82739383500 | 255500 | 255000 | 255500 | 254500 | 542 |
| 210 | 20240603 | 151300 | 82601131000 | 254500 | 254500 | 255000 | 254500 | 279 |
| 211 | 20240603 | 151200 | 82530049500 | 255000 | 255000 | 255500 | 254500 | 292 |
| 212 | 20240603 | 151100 | 82455587500 | 255000 | 254500 | 255500 | 254500 | 521 |
| 213 | 20240603 | 151000 | 82322757000 | 254500 | 255000 | 255000 | 254500 | 246 |
| 214 | 20240603 | 150900 | 82260096500 | 254500 | 255000 | 255500 | 254500 | 320 |
| 215 | 20240603 | 150800 | 82178578500 | 254500 | 255500 | 255500 | 254500 | 278 |
| 216 | 20240603 | 150700 | 82107737000 | 255500 | 255000 | 255500 | 254500 | 613 |
| 217 | 20240603 | 150600 | 81951474000 | 254500 | 255000 | 255000 | 254500 | 1071 |
| 218 | 20240603 | 150500 | 81678488000 | 255000 | 255000 | 255500 | 255000 | 878 |
| 219 | 20240603 | 150400 | 81454546500 | 255500 | 255000 | 255500 | 255000 | 246 |
| 220 | 20240603 | 150300 | 81391795000 | 255000 | 255000 | 255500 | 255000 | 675 |
| 221 | 20240603 | 150200 | 81219646000 | 255000 | 255000 | 255500 | 255000 | 227 |
| 222 | 20240603 | 150100 | 81161716500 | 255500 | 255000 | 255500 | 255000 | 428 |
| 223 | 20240603 | 150000 | 81052449000 | 255500 | 255500 | 255500 | 255000 | 177 |
| 224 | 20240603 | 145900 | 81007271000 | 255500 | 255500 | 255500 | 255000 | 898 |
| 225 | 20240603 | 145800 | 80778214000 | 255500 | 255500 | 256000 | 255000 | 303 |
| 226 | 20240603 | 145700 | 80700846000 | 255000 | 255500 | 256000 | 255000 | 334 |
| 227 | 20240603 | 145600 | 80615423000 | 255500 | 255000 | 255500 | 255000 | 475 |
| 228 | 20240603 | 145500 | 80494082500 | 255500 | 255500 | 256000 | 255000 | 1383 |
| 229 | 20240603 | 145400 | 80140751500 | 256000 | 256000 | 256000 | 255500 | 93 |
| 230 | 20240603 | 145300 | 80116964500 | 256000 | 256000 | 256000 | 255500 | 198 |
| 231 | 20240603 | 145200 | 80066346000 | 255500 | 255500 | 256000 | 255500 | 136 |
| 232 | 20240603 | 145100 | 80031565500 | 255500 | 255000 | 256000 | 255000 | 262 |
| 233 | 20240603 | 145000 | 79964607000 | 255500 | 255000 | 255500 | 255000 | 480 |
| 234 | 20240603 | 144900 | 79842050500 | 255500 | 255500 | 255500 | 255000 | 931 |
| 235 | 20240603 | 144800 | 79604232000 | 255000 | 255000 | 255500 | 255000 | 237 |
| 236 | 20240603 | 144700 | 79543765000 | 255000 | 255000 | 255500 | 255000 | 214 |
| 237 | 20240603 | 144600 | 79489179500 | 255500 | 255500 | 255500 | 255000 | 1179 |
| 238 | 20240603 | 144500 | 79188076500 | 256000 | 255500 | 256000 | 255500 | 325 |
| 239 | 20240603 | 144400 | 79104933500 | 255500 | 255500 | 256000 | 255500 | 174 |
| 240 | 20240603 | 144300 | 79060451500 | 256000 | 256000 | 256000 | 255500 | 392 |
| 241 | 20240603 | 144200 | 78960205500 | 256000 | 256000 | 256000 | 255500 | 268 |
| 242 | 20240603 | 144100 | 78891703500 | 255500 | 255500 | 256000 | 255500 | 242 |
| 243 | 20240603 | 144000 | 78829853500 | 255500 | 256000 | 256000 | 255500 | 266 |
| 244 | 20240603 | 143900 | 78761860000 | 255500 | 256000 | 256000 | 255500 | 266 |
| 245 | 20240603 | 143800 | 78693852500 | 255500 | 255500 | 256000 | 255500 | 393 |
| 246 | 20240603 | 143700 | 78593404500 | 255500 | 256000 | 256000 | 255500 | 107 |
| 247 | 20240603 | 143600 | 78566044500 | 256000 | 256000 | 256000 | 255500 | 133 |
| 248 | 20240603 | 143500 | 78532019500 | 256000 | 256000 | 256000 | 255500 | 239 |
| 249 | 20240603 | 143400 | 78470912000 | 256000 | 256000 | 256000 | 255500 | 599 |
| 250 | 20240603 | 143300 | 78317763000 | 255500 | 255500 | 256000 | 255500 | 237 |
| 251 | 20240603 | 143200 | 78257148500 | 256000 | 255500 | 256000 | 255500 | 155 |
| 252 | 20240603 | 143100 | 78217517500 | 256000 | 255500 | 256000 | 255500 | 269 |
| 253 | 20240603 | 143000 | 78148763000 | 255500 | 256000 | 256000 | 255500 | 653 |
| 254 | 20240603 | 142900 | 77981903000 | 256000 | 255500 | 256000 | 255500 | 572 |
| 255 | 20240603 | 142800 | 77835724000 | 255500 | 256500 | 256500 | 255500 | 1448 |
| 256 | 20240603 | 142700 | 77465135500 | 256000 | 256000 | 256500 | 256000 | 155 |
| 257 | 20240603 | 142600 | 77425437000 | 256000 | 256500 | 256500 | 256000 | 148 |
| 258 | 20240603 | 142500 | 77387505000 | 256000 | 256000 | 256500 | 256000 | 104 |
| 259 | 20240603 | 142400 | 77360861500 | 256500 | 256000 | 256500 | 256000 | 272 |
| 260 | 20240603 | 142300 | 77291214000 | 256000 | 256500 | 256500 | 256000 | 132 |
| 261 | 20240603 | 142200 | 77257387000 | 256500 | 256500 | 256500 | 256000 | 100 |
| 262 | 20240603 | 142100 | 77231767000 | 256500 | 257000 | 257000 | 256000 | 144 |
| 263 | 20240603 | 142000 | 77194830000 | 257000 | 256500 | 257000 | 256500 | 152 |
| 264 | 20240603 | 141900 | 77155825500 | 256500 | 256500 | 257000 | 256500 | 108 |
| 265 | 20240603 | 141800 | 77128102000 | 256500 | 256500 | 257000 | 256000 | 146 |
| 266 | 20240603 | 141700 | 77090638500 | 256500 | 256500 | 257000 | 256000 | 466 |
| 267 | 20240603 | 141600 | 76971235000 | 256000 | 256000 | 256500 | 256000 | 153 |
| 268 | 20240603 | 141500 | 76932014000 | 256500 | 256000 | 256500 | 256000 | 158 |
| 269 | 20240603 | 141400 | 76891532000 | 256000 | 256500 | 256500 | 256000 | 104 |
| 270 | 20240603 | 141300 | 76864879000 | 257000 | 257000 | 257000 | 256000 | 73 |
| 271 | 20240603 | 141200 | 76846140500 | 256500 | 257000 | 257000 | 256500 | 426 |
| 272 | 20240603 | 141100 | 76736851500 | 257000 | 256500 | 257000 | 256500 | 431 |
| 273 | 20240603 | 141000 | 76626260000 | 257000 | 257000 | 257000 | 256500 | 102 |
| 274 | 20240603 | 140900 | 76600069000 | 256500 | 257000 | 257000 | 256500 | 97 |
| 275 | 20240603 | 140800 | 76575163000 | 257000 | 257000 | 257500 | 256500 | 185 |
| 276 | 20240603 | 140700 | 76527608500 | 257000 | 257000 | 257500 | 256500 | 141 |
| 277 | 20240603 | 140600 | 76491364000 | 257000 | 257000 | 257500 | 256500 | 236 |
| 278 | 20240603 | 140500 | 76430716000 | 257500 | 256500 | 257500 | 256500 | 394 |
| 279 | 20240603 | 140400 | 76329444500 | 257000 | 257000 | 257000 | 256500 | 127 |
| 280 | 20240603 | 140300 | 76296826000 | 256500 | 257000 | 257000 | 256500 | 206 |
| 281 | 20240603 | 140200 | 76243965000 | 257000 | 257000 | 257000 | 256500 | 660 |
| 282 | 20240603 | 140100 | 76074596500 | 257000 | 256500 | 257000 | 256500 | 106 |
| 283 | 20240603 | 140000 | 76047379500 | 256500 | 257500 | 257500 | 256500 | 125 |
| 284 | 20240603 | 135900 | 76015248500 | 257000 | 257000 | 257500 | 257000 | 249 |
| 285 | 20240603 | 135800 | 75951234000 | 257500 | 257000 | 257500 | 257000 | 123 |
| 286 | 20240603 | 135700 | 75919599000 | 257000 | 257000 | 257500 | 256500 | 837 |
| 287 | 20240603 | 135600 | 75704218500 | 257500 | 257000 | 257500 | 257000 | 111 |
| 288 | 20240603 | 135500 | 75675673000 | 257000 | 257000 | 257000 | 256500 | 116 |
| 289 | 20240603 | 135400 | 75645875500 | 257000 | 256500 | 257000 | 256500 | 76 |
| 290 | 20240603 | 135300 | 75626361500 | 257000 | 257000 | 257000 | 256500 | 128 |
| 291 | 20240603 | 135200 | 75593488000 | 256500 | 257000 | 257000 | 256500 | 356 |
| 292 | 20240603 | 135100 | 75502119000 | 257000 | 257000 | 257000 | 256500 | 262 |
| 293 | 20240603 | 135000 | 75434796000 | 257000 | 257000 | 257000 | 256500 | 235 |
| 294 | 20240603 | 134900 | 75374437500 | 257000 | 256500 | 257000 | 256500 | 155 |
| 295 | 20240603 | 134800 | 75334664000 | 257000 | 256500 | 257000 | 256500 | 123 |
| 296 | 20240603 | 134700 | 75303094500 | 257000 | 256500 | 257000 | 256500 | 457 |
| 297 | 20240603 | 134600 | 75185837500 | 256500 | 256500 | 257000 | 256500 | 126 |
| 298 | 20240603 | 134500 | 75153493500 | 257000 | 257000 | 257000 | 256500 | 118 |
| 299 | 20240603 | 134400 | 75123203500 | 257000 | 256500 | 257000 | 256500 | 181 |
| 300 | 20240603 | 134300 | 75076728000 | 257000 | 256000 | 257000 | 256000 | 595 |
| 301 | 20240603 | 134200 | 74923940500 | 256500 | 256500 | 256500 | 256000 | 192 |
| 302 | 20240603 | 134100 | 74874716500 | 256500 | 256000 | 256500 | 256000 | 78 |
| 303 | 20240603 | 134000 | 74854720000 | 256500 | 256500 | 256500 | 256000 | 199 |
| 304 | 20240603 | 133900 | 74803698500 | 256500 | 256500 | 256500 | 256000 | 131 |
| 305 | 20240603 | 133800 | 74770124500 | 256000 | 256500 | 256500 | 256000 | 115 |
| 306 | 20240603 | 133700 | 74740672500 | 256000 | 256500 | 257000 | 256000 | 1714 |
| 307 | 20240603 | 133600 | 74301162000 | 256500 | 257000 | 257000 | 256500 | 165 |
| 308 | 20240603 | 133500 | 74258800500 | 257000 | 257000 | 257000 | 256500 | 112 |
| 309 | 20240603 | 133400 | 74230029500 | 257000 | 257000 | 257000 | 256500 | 90 |
| 310 | 20240603 | 133300 | 74206916500 | 256500 | 257000 | 257000 | 256500 | 216 |
| 311 | 20240603 | 133200 | 74151422000 | 256500 | 256500 | 257000 | 256500 | 80 |
| 312 | 20240603 | 133100 | 74130877000 | 257000 | 256500 | 257000 | 256500 | 196 |
| 313 | 20240603 | 133000 | 74080555000 | 257000 | 256500 | 257000 | 256500 | 89 |
| 314 | 20240603 | 132900 | 74057695500 | 256500 | 257000 | 257000 | 256500 | 398 |
| 315 | 20240603 | 132800 | 73955466500 | 256500 | 257000 | 257000 | 256500 | 173 |
| 316 | 20240603 | 132700 | 73911082500 | 256500 | 257000 | 257000 | 256500 | 165 |
| 317 | 20240603 | 132600 | 73868737500 | 257000 | 257500 | 257500 | 256500 | 1548 |
| 318 | 20240603 | 132500 | 73471339500 | 257500 | 257500 | 257500 | 257000 | 89 |
| 319 | 20240603 | 132400 | 73448442500 | 257500 | 257500 | 257500 | 257000 | 60 |
| 320 | 20240603 | 132300 | 73433009500 | 257500 | 257000 | 257500 | 257000 | 110 |
| 321 | 20240603 | 132200 | 73404721500 | 257500 | 257000 | 257500 | 257000 | 64 |
| 322 | 20240603 | 132100 | 73388250000 | 257000 | 257000 | 257500 | 257000 | 332 |
| 323 | 20240603 | 132000 | 73302908000 | 257000 | 257000 | 257000 | 256500 | 719 |
| 324 | 20240603 | 131900 | 73118267000 | 257000 | 258000 | 258000 | 256500 | 1280 |
| 325 | 20240603 | 131800 | 72789336500 | 258000 | 257500 | 258000 | 257000 | 112 |
| 326 | 20240603 | 131700 | 72760485500 | 258000 | 257500 | 258000 | 257500 | 166 |
| 327 | 20240603 | 131600 | 72717705000 | 257500 | 258000 | 258000 | 257500 | 63 |
| 328 | 20240603 | 131500 | 72701463000 | 258000 | 257500 | 258000 | 257500 | 82 |
| 329 | 20240603 | 131400 | 72680336500 | 258000 | 257500 | 258000 | 257000 | 268 |
| 330 | 20240603 | 131300 | 72611320500 | 257500 | 257500 | 258000 | 257000 | 312 |
| 331 | 20240603 | 131200 | 72531056000 | 257500 | 257500 | 258000 | 257000 | 122 |
| 332 | 20240603 | 131100 | 72499634500 | 257500 | 257500 | 257500 | 257000 | 80 |
| 333 | 20240603 | 131000 | 72479058500 | 257000 | 257000 | 257500 | 257000 | 74 |
| 334 | 20240603 | 130900 | 72460015500 | 257500 | 257000 | 257500 | 257000 | 70 |
| 335 | 20240603 | 130800 | 72441995500 | 257000 | 257500 | 257500 | 257000 | 61 |
| 336 | 20240603 | 130700 | 72426293500 | 257500 | 257500 | 257500 | 257000 | 260 |
| 337 | 20240603 | 130600 | 72359435000 | 257500 | 257000 | 257500 | 257000 | 128 |
| 338 | 20240603 | 130500 | 72326505000 | 257500 | 257500 | 258000 | 257000 | 242 |
| 339 | 20240603 | 130400 | 72264185500 | 258000 | 258000 | 258000 | 257500 | 83 |
| 340 | 20240603 | 130300 | 72242800000 | 258000 | 257500 | 258000 | 257500 | 74 |
| 341 | 20240603 | 130200 | 72223726000 | 257500 | 258000 | 258000 | 257500 | 95 |
| 342 | 20240603 | 130100 | 72199245500 | 258000 | 258000 | 258000 | 257500 | 47 |
| 343 | 20240603 | 130000 | 72187125500 | 258000 | 258000 | 258000 | 257500 | 112 |
| 344 | 20240603 | 125900 | 72158240500 | 257500 | 258000 | 258000 | 257500 | 145 |
| 345 | 20240603 | 125800 | 72120869000 | 258000 | 258000 | 258000 | 257500 | 192 |
| 346 | 20240603 | 125700 | 72071392000 | 258000 | 258000 | 258000 | 257500 | 261 |
| 347 | 20240603 | 125600 | 72004131500 | 257500 | 258000 | 258000 | 257500 | 100 |
| 348 | 20240603 | 125500 | 71978339000 | 258000 | 257500 | 258000 | 257500 | 70 |
| 349 | 20240603 | 125400 | 71960284000 | 258000 | 258500 | 258500 | 257500 | 262 |
| 350 | 20240603 | 125300 | 71892700000 | 258000 | 258500 | 258500 | 258000 | 114 |
| 351 | 20240603 | 125200 | 71863279000 | 258500 | 258000 | 258500 | 257000 | 156 |
| 352 | 20240603 | 125100 | 71823029000 | 258000 | 257000 | 258000 | 257000 | 1696 |
| 353 | 20240603 | 125000 | 71385665000 | 257500 | 257500 | 257500 | 257000 | 297 |
| 354 | 20240603 | 124900 | 71309214500 | 257000 | 257500 | 257500 | 257000 | 145 |
| 355 | 20240603 | 124800 | 71271926500 | 257500 | 257500 | 257500 | 257000 | 104 |
| 356 | 20240603 | 124700 | 71245187000 | 257500 | 258000 | 258000 | 257000 | 166 |
| 357 | 20240603 | 124600 | 71202461000 | 258000 | 257500 | 258000 | 257000 | 255 |
| 358 | 20240603 | 124500 | 71136760500 | 257500 | 258000 | 258000 | 257500 | 367 |
| 359 | 20240603 | 124400 | 71042184500 | 258000 | 258000 | 258000 | 257500 | 387 |
| 360 | 20240603 | 124300 | 70942486500 | 257500 | 257500 | 258000 | 257500 | 119 |
| 361 | 20240603 | 124200 | 70911815000 | 258000 | 258000 | 258000 | 257500 | 116 |
| 362 | 20240603 | 124100 | 70881907500 | 257500 | 258000 | 258000 | 257500 | 311 |
| 363 | 20240603 | 124000 | 70801695500 | 257500 | 257500 | 258000 | 257500 | 37 |
| 364 | 20240603 | 123900 | 70792158000 | 257500 | 258000 | 258000 | 257500 | 143 |
| 365 | 20240603 | 123800 | 70755307000 | 258000 | 257500 | 258000 | 257500 | 113 |
| 366 | 20240603 | 123700 | 70726159000 | 257500 | 258000 | 258000 | 257500 | 106 |
| 367 | 20240603 | 123600 | 70698843000 | 258000 | 258000 | 258500 | 257500 | 113 |
| 368 | 20240603 | 123500 | 70669715000 | 258000 | 258000 | 258500 | 257500 | 167 |
| 369 | 20240603 | 123400 | 70626639500 | 257500 | 257500 | 258000 | 257500 | 288 |
| 370 | 20240603 | 123300 | 70552355500 | 258000 | 257500 | 258000 | 257000 | 104 |
| 371 | 20240603 | 123200 | 70525592000 | 257500 | 257500 | 257500 | 256500 | 73 |
| 372 | 20240603 | 123100 | 70506809000 | 257000 | 258000 | 258000 | 257000 | 996 |
| 373 | 20240603 | 123000 | 70250669500 | 258000 | 258000 | 258500 | 257500 | 745 |
| 374 | 20240603 | 122900 | 70058250500 | 258000 | 257500 | 258500 | 257000 | 514 |
| 375 | 20240603 | 122800 | 69925698500 | 257500 | 257500 | 258000 | 257000 | 799 |
| 376 | 20240603 | 122700 | 69719735500 | 257500 | 257500 | 257500 | 257000 | 352 |
| 377 | 20240603 | 122600 | 69629146000 | 257500 | 257000 | 257500 | 257000 | 113 |
| 378 | 20240603 | 122500 | 69600058000 | 257000 | 257500 | 257500 | 257000 | 591 |
| 379 | 20240603 | 122400 | 69447898000 | 257000 | 257000 | 257500 | 257000 | 1217 |
| 380 | 20240603 | 122300 | 69134822000 | 257500 | 257500 | 258000 | 257000 | 307 |
| 381 | 20240603 | 122200 | 69055735500 | 257500 | 257500 | 257500 | 257000 | 121 |
| 382 | 20240603 | 122100 | 69024597000 | 257000 | 257000 | 258000 | 257000 | 993 |
| 383 | 20240603 | 122000 | 68769154000 | 257000 | 256500 | 257000 | 256500 | 376 |
| 384 | 20240603 | 121900 | 68672661000 | 256500 | 257000 | 257000 | 256500 | 111 |
| 385 | 20240603 | 121800 | 68644168500 | 257000 | 257000 | 257000 | 256500 | 543 |
| 386 | 20240603 | 121700 | 68504776000 | 257000 | 257000 | 257500 | 256500 | 238 |
| 387 | 20240603 | 121600 | 68443634000 | 257000 | 257000 | 257000 | 256500 | 186 |
| 388 | 20240603 | 121500 | 68395875000 | 256500 | 257000 | 257500 | 256500 | 387 |
| 389 | 20240603 | 121400 | 68296556500 | 256500 | 257000 | 257500 | 256500 | 365 |
| 390 | 20240603 | 121300 | 68202790500 | 257000 | 257500 | 257500 | 256500 | 1773 |
| 391 | 20240603 | 121200 | 67746918500 | 257500 | 258000 | 258000 | 257500 | 273 |
| 392 | 20240603 | 121100 | 67676603000 | 258000 | 258000 | 258500 | 257500 | 948 |
| 393 | 20240603 | 121000 | 67432195000 | 258000 | 259000 | 259000 | 258000 | 807 |
| 394 | 20240603 | 120900 | 67223537500 | 259000 | 259500 | 259500 | 258500 | 312 |
| 395 | 20240603 | 120800 | 67142753000 | 259000 | 259500 | 259500 | 259000 | 559 |
| 396 | 20240603 | 120700 | 66997919000 | 259500 | 259500 | 259500 | 259000 | 69 |
| 397 | 20240603 | 120600 | 66980023000 | 259500 | 259000 | 259500 | 259000 | 33 |
| 398 | 20240603 | 120500 | 66971465500 | 259000 | 259000 | 259500 | 259000 | 103 |
| 399 | 20240603 | 120400 | 66944767000 | 259000 | 260000 | 260000 | 259000 | 190 |
| 400 | 20240603 | 120300 | 66895493000 | 260000 | 260000 | 260000 | 259500 | 105 |
| 401 | 20240603 | 120200 | 66868218000 | 259500 | 260500 | 260500 | 259500 | 638 |
| 402 | 20240603 | 120100 | 66702434000 | 260500 | 260500 | 260500 | 260000 | 184 |
| 403 | 20240603 | 120000 | 66654509500 | 260500 | 260500 | 260500 | 260000 | 147 |
| 404 | 20240603 | 115900 | 66616241000 | 260500 | 260000 | 260500 | 260000 | 160 |
| 405 | 20240603 | 115800 | 66574579000 | 260500 | 260500 | 260500 | 260000 | 194 |
| 406 | 20240603 | 115700 | 66524065000 | 260500 | 260500 | 260500 | 260000 | 84 |
| 407 | 20240603 | 115600 | 66502192500 | 260500 | 260500 | 260500 | 260000 | 124 |
| 408 | 20240603 | 115500 | 66469916500 | 260500 | 260500 | 260500 | 260000 | 648 |
| 409 | 20240603 | 115400 | 66301120500 | 260500 | 260000 | 260500 | 260000 | 171 |
| 410 | 20240603 | 115300 | 66256617500 | 260000 | 260500 | 260500 | 260000 | 169 |
| 411 | 20240603 | 115200 | 66212633500 | 260500 | 260000 | 260500 | 260000 | 186 |
| 412 | 20240603 | 115100 | 66164203500 | 260500 | 260500 | 260500 | 260000 | 169 |
| 413 | 20240603 | 115000 | 66120189500 | 260000 | 260500 | 261000 | 260000 | 223 |
| 414 | 20240603 | 114900 | 66062102500 | 260000 | 260500 | 260500 | 260000 | 306 |
| 415 | 20240603 | 114800 | 65982419500 | 260000 | 260000 | 260500 | 260000 | 387 |
| 416 | 20240603 | 114700 | 65881618500 | 260500 | 260500 | 260500 | 260000 | 569 |
| 417 | 20240603 | 114600 | 65733579000 | 260500 | 260500 | 260500 | 260000 | 225 |
| 418 | 20240603 | 114500 | 65675017500 | 260500 | 260500 | 260500 | 260000 | 222 |
| 419 | 20240603 | 114400 | 65617259000 | 260500 | 260500 | 260500 | 260000 | 166 |
| 420 | 20240603 | 114300 | 65574030000 | 260500 | 260500 | 260500 | 260000 | 176 |
| 421 | 20240603 | 114200 | 65528191000 | 260500 | 260500 | 260500 | 260000 | 357 |
| 422 | 20240603 | 114100 | 65435201000 | 260000 | 260500 | 260500 | 260000 | 218 |
| 423 | 20240603 | 114000 | 65378458000 | 260500 | 260000 | 260500 | 260000 | 130 |
| 424 | 20240603 | 113900 | 65344616000 | 260500 | 260500 | 260500 | 259500 | 353 |
| 425 | 20240603 | 113800 | 65252816000 | 260500 | 260500 | 260500 | 260000 | 273 |
| 426 | 20240603 | 113700 | 65181787500 | 260500 | 259500 | 260500 | 259000 | 758 |
| 427 | 20240603 | 113600 | 64984716500 | 259500 | 259500 | 260000 | 259000 | 391 |
| 428 | 20240603 | 113500 | 64883096000 | 259000 | 259500 | 260000 | 259000 | 483 |
| 429 | 20240603 | 113400 | 64757641000 | 259500 | 259500 | 260000 | 259000 | 711 |
| 430 | 20240603 | 113300 | 64573096500 | 259000 | 259000 | 259500 | 258000 | 914 |
| 431 | 20240603 | 113200 | 64336328000 | 259500 | 259500 | 259500 | 259000 | 141 |
| 432 | 20240603 | 113100 | 64299752000 | 259500 | 258500 | 259500 | 258500 | 977 |
| 433 | 20240603 | 113000 | 64046530000 | 258500 | 258000 | 258500 | 257500 | 300 |
| 434 | 20240603 | 112900 | 63969135500 | 258000 | 257500 | 258500 | 257000 | 466 |
| 435 | 20240603 | 112800 | 63849167500 | 257000 | 258000 | 258000 | 257000 | 712 |
| 436 | 20240603 | 112700 | 63665789500 | 258000 | 257500 | 258000 | 257500 | 377 |
| 437 | 20240603 | 112600 | 63568649000 | 257500 | 257500 | 258000 | 257500 | 970 |
| 438 | 20240603 | 112500 | 63318831500 | 257500 | 258000 | 258000 | 257500 | 1579 |
| 439 | 20240603 | 112400 | 62912053500 | 258000 | 259000 | 259000 | 258000 | 2180 |
| 440 | 20240603 | 112300 | 62348983500 | 258500 | 259000 | 259000 | 258500 | 263 |
| 441 | 20240603 | 112200 | 62280943000 | 258500 | 259000 | 259500 | 258500 | 692 |
| 442 | 20240603 | 112100 | 62101714500 | 259500 | 260000 | 260000 | 259000 | 484 |
| 443 | 20240603 | 112000 | 61975982500 | 260500 | 259500 | 260500 | 259500 | 532 |
| 444 | 20240603 | 111900 | 61837621000 | 259500 | 260000 | 260500 | 259500 | 527 |
| 445 | 20240603 | 111800 | 61700695500 | 260000 | 259500 | 260500 | 259000 | 1232 |
| 446 | 20240603 | 111700 | 61380873000 | 259500 | 260000 | 260000 | 259000 | 727 |
| 447 | 20240603 | 111600 | 61192269000 | 259500 | 260000 | 260000 | 259500 | 384 |
| 448 | 20240603 | 111500 | 61092558500 | 260000 | 259500 | 260500 | 259500 | 1378 |
| 449 | 20240603 | 111400 | 60734462000 | 259500 | 259500 | 259500 | 259000 | 268 |
| 450 | 20240603 | 111300 | 60664943500 | 259500 | 259000 | 259500 | 258500 | 936 |
| 451 | 20240603 | 111200 | 60422403000 | 259000 | 259500 | 259500 | 258500 | 547 |
| 452 | 20240603 | 111100 | 60280750500 | 259000 | 259500 | 259500 | 259000 | 871 |
| 453 | 20240603 | 111000 | 60055058000 | 259500 | 260000 | 260000 | 259000 | 1622 |
| 454 | 20240603 | 110900 | 59634214000 | 260000 | 260000 | 260000 | 259500 | 313 |
| 455 | 20240603 | 110800 | 59552861000 | 260000 | 260000 | 260500 | 259500 | 642 |
| 456 | 20240603 | 110700 | 59385909500 | 260000 | 259500 | 260000 | 259500 | 465 |
| 457 | 20240603 | 110600 | 59265150000 | 260000 | 260000 | 260000 | 259500 | 773 |
| 458 | 20240603 | 110500 | 59064334500 | 259500 | 259500 | 260000 | 259000 | 1339 |
| 459 | 20240603 | 110400 | 58716872000 | 260000 | 259500 | 260000 | 259000 | 1046 |
| 460 | 20240603 | 110300 | 58445608000 | 259500 | 259500 | 260000 | 259000 | 990 |
| 461 | 20240603 | 110200 | 58188784000 | 259500 | 260500 | 260500 | 259500 | 585 |
| 462 | 20240603 | 110100 | 58036773000 | 260500 | 260000 | 261000 | 259500 | 1028 |
| 463 | 20240603 | 110000 | 57769329000 | 260000 | 260000 | 260500 | 259500 | 1114 |
| 464 | 20240603 | 105900 | 57479804000 | 260000 | 260000 | 260500 | 259500 | 1640 |
| 465 | 20240603 | 105800 | 57053693000 | 259500 | 261000 | 261000 | 259500 | 1358 |
| 466 | 20240603 | 105700 | 56700210500 | 260500 | 261500 | 262000 | 260500 | 1158 |
| 467 | 20240603 | 105600 | 56397698000 | 261500 | 262500 | 262500 | 261000 | 1329 |
| 468 | 20240603 | 105500 | 56049596500 | 262000 | 261500 | 262500 | 261000 | 808 |
| 469 | 20240603 | 105400 | 55837806000 | 261000 | 262000 | 262000 | 261000 | 1436 |
| 470 | 20240603 | 105300 | 55462601000 | 262000 | 261500 | 262500 | 261500 | 1169 |
| 471 | 20240603 | 105200 | 55156423000 | 261500 | 262500 | 263000 | 261500 | 1527 |
| 472 | 20240603 | 105100 | 54756269000 | 262500 | 261500 | 263000 | 261500 | 1641 |
| 473 | 20240603 | 105000 | 54325869500 | 261500 | 262000 | 262500 | 261000 | 954 |
| 474 | 20240603 | 104900 | 54076220000 | 262000 | 262000 | 262000 | 261500 | 2434 |
| 475 | 20240603 | 104800 | 53439194500 | 262000 | 262000 | 262000 | 261500 | 1367 |
| 476 | 20240603 | 104700 | 53081337500 | 262000 | 263000 | 263500 | 261500 | 2321 |
| 477 | 20240603 | 104600 | 52472304500 | 263000 | 263500 | 263500 | 262500 | 1768 |
| 478 | 20240603 | 104500 | 52007193500 | 263500 | 263000 | 264500 | 263000 | 4258 |
| 479 | 20240603 | 104400 | 50884381000 | 263000 | 264000 | 264000 | 263000 | 4375 |
| 480 | 20240603 | 104300 | 49731471000 | 263500 | 265000 | 265500 | 262500 | 5367 |
| 481 | 20240603 | 104200 | 48314013500 | 264500 | 262000 | 265000 | 262000 | 10530 |
| 482 | 20240603 | 104100 | 45538445500 | 262500 | 261000 | 262500 | 260500 | 8958 |
| 483 | 20240603 | 104000 | 43194549500 | 261000 | 260500 | 261000 | 259500 | 5805 |
| 484 | 20240603 | 103900 | 41683003500 | 260000 | 260500 | 260500 | 259500 | 3199 |
| 485 | 20240603 | 103800 | 40850482000 | 260500 | 260500 | 261000 | 260000 | 2805 |
| 486 | 20240603 | 103700 | 40119785500 | 260500 | 259000 | 260500 | 259000 | 3555 |
| 487 | 20240603 | 103600 | 39195349500 | 259000 | 258500 | 259500 | 258500 | 1349 |
| 488 | 20240603 | 103500 | 38845714000 | 259000 | 259000 | 259500 | 258500 | 649 |
| 489 | 20240603 | 103400 | 38677722500 | 259000 | 259500 | 259500 | 258500 | 645 |
| 490 | 20240603 | 103300 | 38510539000 | 259500 | 259500 | 260500 | 258000 | 5656 |
| 491 | 20240603 | 103200 | 37041746000 | 260000 | 258000 | 260000 | 257500 | 9789 |
| 492 | 20240603 | 103100 | 34504924500 | 258000 | 256500 | 258000 | 256500 | 2452 |
| 493 | 20240603 | 103000 | 33873520000 | 256500 | 257000 | 257500 | 256500 | 1100 |
| 494 | 20240603 | 102900 | 33590814000 | 257000 | 257000 | 257500 | 257000 | 843 |
| 495 | 20240603 | 102800 | 33373793500 | 257500 | 256500 | 257500 | 256000 | 4704 |
| 496 | 20240603 | 102700 | 32164712000 | 256500 | 255500 | 256500 | 255000 | 2001 |
| 497 | 20240603 | 102600 | 31652469500 | 255000 | 256000 | 256000 | 255000 | 269 |
| 498 | 20240603 | 102500 | 31583758000 | 255500 | 255500 | 256000 | 255000 | 262 |
| 499 | 20240603 | 102400 | 31516851000 | 255000 | 255000 | 255500 | 255000 | 368 |
| 500 | 20240603 | 102300 | 31422973000 | 255500 | 255500 | 255500 | 255000 | 288 |
| 501 | 20240603 | 102200 | 31349504000 | 255500 | 255500 | 255500 | 255000 | 463 |
| 502 | 20240603 | 102100 | 31231385000 | 255500 | 256000 | 256000 | 255000 | 979 |
| 503 | 20240603 | 102000 | 30981313000 | 255500 | 256000 | 256000 | 255500 | 136 |
| 504 | 20240603 | 101900 | 30946521000 | 256000 | 256000 | 256000 | 255500 | 335 |
| 505 | 20240603 | 101800 | 30860841500 | 256000 | 255500 | 256000 | 255500 | 156 |
| 506 | 20240603 | 101700 | 30820912500 | 256000 | 255500 | 256000 | 255000 | 581 |
| 507 | 20240603 | 101600 | 30672422000 | 255000 | 255000 | 255500 | 255000 | 223 |
| 508 | 20240603 | 101500 | 30615477500 | 255000 | 255500 | 255500 | 255000 | 112 |
| 509 | 20240603 | 101400 | 30586890500 | 255500 | 255500 | 255500 | 255000 | 465 |
| 510 | 20240603 | 101300 | 30468257500 | 255000 | 255500 | 255500 | 255000 | 238 |
| 511 | 20240603 | 101200 | 30407467000 | 255500 | 255000 | 255500 | 255000 | 218 |
| 512 | 20240603 | 101100 | 30351796000 | 255000 | 255500 | 256000 | 255000 | 810 |
| 513 | 20240603 | 101000 | 30144968500 | 255500 | 256000 | 256000 | 255000 | 677 |
| 514 | 20240603 | 100900 | 29971980000 | 256000 | 255500 | 256000 | 255000 | 629 |
| 515 | 20240603 | 100800 | 29811272500 | 255500 | 255000 | 255500 | 254500 | 2071 |
| 516 | 20240603 | 100700 | 29283194500 | 255000 | 254500 | 255000 | 254500 | 869 |
| 517 | 20240603 | 100600 | 29061977000 | 254500 | 254500 | 254500 | 254000 | 2385 |
| 518 | 20240603 | 100500 | 28455291000 | 254500 | 254500 | 254500 | 254000 | 1246 |
| 519 | 20240603 | 100400 | 28138723500 | 254000 | 254500 | 254500 | 254000 | 1329 |
| 520 | 20240603 | 100300 | 27801084000 | 254500 | 254500 | 254500 | 254000 | 448 |
| 521 | 20240603 | 100200 | 27687195500 | 254000 | 254000 | 254500 | 254000 | 424 |
| 522 | 20240603 | 100100 | 27579385000 | 254500 | 254500 | 255000 | 254000 | 1030 |
| 523 | 20240603 | 100000 | 27317288000 | 255000 | 255000 | 255000 | 254500 | 315 |
| 524 | 20240603 | 095900 | 27237021500 | 254500 | 255000 | 255000 | 254500 | 200 |
| 525 | 20240603 | 095800 | 27186089500 | 254500 | 255000 | 255000 | 254000 | 330 |
| 526 | 20240603 | 095700 | 27102090500 | 254500 | 255000 | 255000 | 254500 | 143 |
| 527 | 20240603 | 095600 | 27065637000 | 254500 | 254500 | 255000 | 254500 | 376 |
| 528 | 20240603 | 095500 | 26969783000 | 255000 | 255500 | 255500 | 254500 | 494 |
| 529 | 20240603 | 095400 | 26843825000 | 255500 | 255500 | 255500 | 255000 | 1229 |
| 530 | 20240603 | 095300 | 26530307500 | 255500 | 254500 | 255500 | 254000 | 1139 |
| 531 | 20240603 | 095200 | 26240121000 | 255000 | 255000 | 255000 | 254500 | 584 |
| 532 | 20240603 | 095100 | 26091364500 | 255000 | 255000 | 255000 | 254500 | 296 |
| 533 | 20240603 | 095000 | 26015905000 | 254500 | 255000 | 255000 | 254500 | 524 |
| 534 | 20240603 | 094900 | 25882479000 | 255000 | 254500 | 255000 | 254000 | 609 |
| 535 | 20240603 | 094800 | 25727512500 | 254000 | 255500 | 255500 | 254000 | 772 |
| 536 | 20240603 | 094700 | 25530926500 | 255500 | 255500 | 256000 | 255000 | 1625 |
| 537 | 20240603 | 094600 | 25115312000 | 255000 | 254500 | 255500 | 254500 | 1126 |
| 538 | 20240603 | 094500 | 24828236500 | 255000 | 255500 | 256000 | 254500 | 3070 |
| 539 | 20240603 | 094400 | 24045280000 | 255500 | 256000 | 256000 | 255000 | 608 |
| 540 | 20240603 | 094300 | 23889886000 | 256000 | 255000 | 256000 | 255000 | 732 |
| 541 | 20240603 | 094200 | 23703065000 | 255000 | 254500 | 255500 | 254000 | 1264 |
| 542 | 20240603 | 094100 | 23381117000 | 254000 | 254500 | 254500 | 254000 | 1014 |
| 543 | 20240603 | 094000 | 23123521500 | 254500 | 254500 | 254500 | 254000 | 304 |
| 544 | 20240603 | 093900 | 23046185500 | 254500 | 254500 | 255000 | 254000 | 1158 |
| 545 | 20240603 | 093800 | 22751468000 | 254500 | 255500 | 255500 | 254500 | 696 |
| 546 | 20240603 | 093700 | 22574160000 | 256000 | 255000 | 256000 | 255000 | 468 |
| 547 | 20240603 | 093600 | 22454625000 | 255500 | 255000 | 255500 | 254500 | 1684 |
| 548 | 20240603 | 093500 | 22025220000 | 255500 | 256000 | 256000 | 255000 | 578 |
| 549 | 20240603 | 093400 | 21877550500 | 256000 | 255500 | 256000 | 255000 | 1361 |
| 550 | 20240603 | 093300 | 21529627500 | 255000 | 255500 | 255500 | 255000 | 213 |
| 551 | 20240603 | 093200 | 21475234000 | 255500 | 256000 | 256000 | 255000 | 619 |
| 552 | 20240603 | 093100 | 21316954500 | 256000 | 256000 | 256500 | 255500 | 1617 |
| 553 | 20240603 | 093000 | 20903027500 | 255000 | 255000 | 256000 | 255000 | 1195 |
| 554 | 20240603 | 092900 | 20598015000 | 255000 | 255500 | 255500 | 255000 | 470 |
| 555 | 20240603 | 092800 | 20478111500 | 255500 | 255500 | 256000 | 255500 | 555 |
| 556 | 20240603 | 092700 | 20336298500 | 255500 | 256000 | 256500 | 255000 | 884 |
| 557 | 20240603 | 092600 | 20110238500 | 256500 | 256500 | 257000 | 256000 | 993 |
| 558 | 20240603 | 092500 | 19855572500 | 256500 | 255500 | 256500 | 255000 | 1729 |
| 559 | 20240603 | 092400 | 19413299500 | 255000 | 255000 | 256000 | 255000 | 2602 |
| 560 | 20240603 | 092300 | 18748712000 | 255500 | 256500 | 256500 | 255000 | 1222 |
| 561 | 20240603 | 092200 | 18436448000 | 256500 | 257500 | 258000 | 256000 | 3453 |
| 562 | 20240603 | 092100 | 17549032000 | 257500 | 257500 | 258000 | 257000 | 3088 |
| 563 | 20240603 | 092000 | 16754528000 | 257500 | 257500 | 258000 | 257000 | 3283 |
| 564 | 20240603 | 091900 | 15909044000 | 257500 | 256500 | 257500 | 256500 | 3591 |
| 565 | 20240603 | 091800 | 14985209000 | 256500 | 256500 | 257500 | 256500 | 4788 |
| 566 | 20240603 | 091700 | 13755739500 | 256500 | 255500 | 256500 | 255000 | 2530 |
| 567 | 20240603 | 091600 | 13107900500 | 256000 | 256000 | 256000 | 254500 | 3065 |
| 568 | 20240603 | 091500 | 12325431500 | 256000 | 255500 | 256500 | 255000 | 4852 |
| 569 | 20240603 | 091400 | 11084776000 | 255500 | 253000 | 255500 | 252500 | 6480 |
| 570 | 20240603 | 091300 | 9435822500 | 253000 | 253000 | 253000 | 252500 | 988 |
| 571 | 20240603 | 091200 | 9185998000 | 253000 | 252500 | 253000 | 252500 | 2179 |
| 572 | 20240603 | 091100 | 8635286500 | 253000 | 252000 | 253000 | 251500 | 2263 |
| 573 | 20240603 | 091000 | 8064180000 | 252000 | 251500 | 252000 | 251500 | 302 |
| 574 | 20240603 | 090900 | 7988118500 | 252000 | 251500 | 252000 | 251500 | 464 |
| 575 | 20240603 | 090800 | 7871245000 | 252000 | 252000 | 252500 | 252000 | 1763 |
| 576 | 20240603 | 090700 | 7426882500 | 251500 | 251500 | 252000 | 251500 | 1057 |
| 577 | 20240603 | 090600 | 7160833500 | 252000 | 252000 | 252000 | 251000 | 1985 |
| 578 | 20240603 | 090500 | 6661316500 | 251500 | 252000 | 252500 | 251500 | 1734 |
| 579 | 20240603 | 090400 | 6224372500 | 252000 | 251500 | 252500 | 251500 | 2941 |
| 580 | 20240603 | 090300 | 5483530500 | 251000 | 251500 | 251500 | 250500 | 1749 |
| 581 | 20240603 | 090200 | 5044674000 | 251500 | 251500 | 252000 | 250500 | 5041 |
| 582 | 20240603 | 090100 | 3777712000 | 251500 | 252000 | 252000 | 250500 | 3830 |
| 583 | 20240603 | 090000 | 2814979500 | 252000 | 254000 | 254500 | 251000 | 10949 |