35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 21712 |
| 3 | 20240604 | 184400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20240604 | 184300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20240604 | 184200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20240604 | 184100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20240604 | 184000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20240604 | 183900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20240604 | 183800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20240604 | 183700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20240604 | 183600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20240604 | 183500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20240604 | 183400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20240604 | 183300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20240604 | 183200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20240604 | 183100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20240604 | 183000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20240604 | 182900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20240604 | 182800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20240604 | 182700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20240604 | 182600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20240604 | 182500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20240604 | 182400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20240604 | 182300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20240604 | 182200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20240604 | 182100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20240604 | 182000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20240604 | 181900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20240604 | 181800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20240604 | 181700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20240604 | 181600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20240604 | 181500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 21712 |
| 33 | 20240604 | 181400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20240604 | 181300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20240604 | 181200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20240604 | 181100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20240604 | 181000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20240604 | 180900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20240604 | 180800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20240604 | 180700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20240604 | 180600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20240604 | 180500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20240604 | 180400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20240604 | 180300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20240604 | 180200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20240604 | 180100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20240604 | 180000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20240604 | 175900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20240604 | 175800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20240604 | 175700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20240604 | 175600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20240604 | 175500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20240604 | 175400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20240604 | 175300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20240604 | 175200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20240604 | 175100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20240604 | 175000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20240604 | 174900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20240604 | 174800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20240604 | 174700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20240604 | 174600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20240604 | 174500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 21712 |
| 63 | 20240604 | 174400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20240604 | 174300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20240604 | 174200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20240604 | 174100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20240604 | 174000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20240604 | 173900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20240604 | 173800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20240604 | 173700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20240604 | 173600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20240604 | 173500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20240604 | 173400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20240604 | 173300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20240604 | 173200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20240604 | 173100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20240604 | 173000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20240604 | 172900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20240604 | 172800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20240604 | 172700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20240604 | 172600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20240604 | 172500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20240604 | 172400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20240604 | 172300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20240604 | 172200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20240604 | 172100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20240604 | 172000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20240604 | 171900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20240604 | 171800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20240604 | 171700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20240604 | 171600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20240604 | 171500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 21712 |
| 93 | 20240604 | 171400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20240604 | 171300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20240604 | 171200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20240604 | 171100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20240604 | 171000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20240604 | 170900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20240604 | 170800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20240604 | 170700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20240604 | 170600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20240604 | 170500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20240604 | 170400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20240604 | 170300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20240604 | 170200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20240604 | 170100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20240604 | 170000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20240604 | 165900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20240604 | 165800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20240604 | 165700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20240604 | 165600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20240604 | 165500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20240604 | 165400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20240604 | 165300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20240604 | 165200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20240604 | 165100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20240604 | 165000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20240604 | 164900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20240604 | 164800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20240604 | 164700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20240604 | 164600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20240604 | 164500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 21712 |
| 123 | 20240604 | 164400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20240604 | 164300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20240604 | 164200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20240604 | 164100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20240604 | 164000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20240604 | 163900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20240604 | 163800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20240604 | 163700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20240604 | 163600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20240604 | 163500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20240604 | 163400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20240604 | 163300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20240604 | 163200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20240604 | 163100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20240604 | 163000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20240604 | 162900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20240604 | 162800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20240604 | 162700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20240604 | 162600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20240604 | 162500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20240604 | 162400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20240604 | 162300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20240604 | 162200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20240604 | 162100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20240604 | 162000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20240604 | 161900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20240604 | 161800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20240604 | 161700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20240604 | 161600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20240604 | 161500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 21712 |
| 153 | 20240604 | 161400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20240604 | 161300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20240604 | 161200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20240604 | 161100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20240604 | 161000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20240604 | 160900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20240604 | 160800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20240604 | 160700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20240604 | 160600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20240604 | 160500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20240604 | 160400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20240604 | 160300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20240604 | 160200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20240604 | 160100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20240604 | 160000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20240604 | 155900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20240604 | 155800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20240604 | 155700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20240604 | 155600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20240604 | 155500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20240604 | 155400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20240604 | 155300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20240604 | 155200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20240604 | 155100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20240604 | 155000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20240604 | 154900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20240604 | 154800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20240604 | 154700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20240604 | 154600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20240604 | 154500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 21712 |
| 183 | 20240604 | 154400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20240604 | 154300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20240604 | 154200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20240604 | 154100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20240604 | 154000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20240604 | 153900 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20240604 | 153800 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20240604 | 153700 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20240604 | 153600 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20240604 | 153500 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20240604 | 153400 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20240604 | 153300 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20240604 | 153200 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20240604 | 153100 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20240604 | 153000 | 170388277500 | 259000 | 259000 | 259000 | 259000 | 21712 |
| 198 | 20240604 | 152900 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20240604 | 152800 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20240604 | 152700 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20240604 | 152600 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20240604 | 152500 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20240604 | 152400 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20240604 | 152300 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20240604 | 152200 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20240604 | 152100 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20240604 | 152000 | 164764869500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 208 | 20240604 | 151900 | 164764869500 | 259000 | 258500 | 259000 | 258500 | 887 |
| 209 | 20240604 | 151800 | 164535375000 | 258500 | 258500 | 259000 | 258500 | 1258 |
| 210 | 20240604 | 151700 | 164209924000 | 259000 | 259000 | 259000 | 258500 | 883 |
| 211 | 20240604 | 151600 | 163981335500 | 258500 | 258500 | 259000 | 258500 | 606 |
| 212 | 20240604 | 151500 | 163824595500 | 258500 | 258500 | 259000 | 258500 | 548 |
| 213 | 20240604 | 151400 | 163682844000 | 259000 | 258500 | 259000 | 258500 | 743 |
| 214 | 20240604 | 151300 | 163490557500 | 259000 | 258500 | 259000 | 258500 | 402 |
| 215 | 20240604 | 151200 | 163386572500 | 258500 | 258500 | 259000 | 258500 | 756 |
| 216 | 20240604 | 151100 | 163191084000 | 259000 | 259000 | 259000 | 258500 | 449 |
| 217 | 20240604 | 151000 | 163074855000 | 258500 | 258500 | 259000 | 258500 | 563 |
| 218 | 20240604 | 150900 | 162929243000 | 258500 | 259000 | 259000 | 258500 | 376 |
| 219 | 20240604 | 150800 | 162831988000 | 258500 | 258500 | 259000 | 258500 | 419 |
| 220 | 20240604 | 150700 | 162723633500 | 258500 | 258500 | 259000 | 258000 | 3141 |
| 221 | 20240604 | 150600 | 161911712500 | 258500 | 258500 | 258500 | 258000 | 1834 |
| 222 | 20240604 | 150500 | 161438104500 | 258500 | 258500 | 259000 | 258000 | 6104 |
| 223 | 20240604 | 150400 | 159860555500 | 258500 | 258500 | 259000 | 258500 | 851 |
| 224 | 20240604 | 150300 | 159640513500 | 258500 | 258500 | 259000 | 258500 | 887 |
| 225 | 20240604 | 150200 | 159411175000 | 259000 | 259000 | 259000 | 258500 | 742 |
| 226 | 20240604 | 150100 | 159219314500 | 259000 | 259000 | 259000 | 258500 | 2645 |
| 227 | 20240604 | 150000 | 158535481000 | 258500 | 259000 | 259000 | 258500 | 980 |
| 228 | 20240604 | 145900 | 158282077000 | 258500 | 258500 | 259000 | 258500 | 1008 |
| 229 | 20240604 | 145800 | 158021291000 | 259000 | 258500 | 259000 | 258500 | 626 |
| 230 | 20240604 | 145700 | 157859406000 | 258500 | 258500 | 259000 | 258500 | 792 |
| 231 | 20240604 | 145600 | 157654570500 | 258500 | 259000 | 259000 | 258500 | 802 |
| 232 | 20240604 | 145500 | 157447142000 | 258500 | 258500 | 259000 | 258500 | 569 |
| 233 | 20240604 | 145400 | 157300027000 | 258500 | 259000 | 259000 | 258500 | 655 |
| 234 | 20240604 | 145300 | 157130629500 | 259000 | 259000 | 259000 | 258500 | 917 |
| 235 | 20240604 | 145200 | 156893486000 | 259000 | 259000 | 259000 | 258500 | 1586 |
| 236 | 20240604 | 145100 | 156483250500 | 259000 | 259000 | 259000 | 258500 | 8557 |
| 237 | 20240604 | 145000 | 154271004500 | 258500 | 259000 | 259000 | 258500 | 526 |
| 238 | 20240604 | 144900 | 154134892000 | 259000 | 259000 | 259000 | 258500 | 959 |
| 239 | 20240604 | 144800 | 153886638000 | 259000 | 259000 | 259000 | 258500 | 1129 |
| 240 | 20240604 | 144700 | 153594520500 | 258500 | 258500 | 259000 | 258500 | 1144 |
| 241 | 20240604 | 144600 | 153298643000 | 259000 | 259000 | 259000 | 258500 | 563 |
| 242 | 20240604 | 144500 | 153152998500 | 259000 | 258500 | 259000 | 258500 | 712 |
| 243 | 20240604 | 144400 | 152968815000 | 259000 | 259000 | 259000 | 258500 | 508 |
| 244 | 20240604 | 144300 | 152837406000 | 258500 | 259000 | 259000 | 258500 | 273 |
| 245 | 20240604 | 144200 | 152766796500 | 258500 | 258500 | 259000 | 258500 | 421 |
| 246 | 20240604 | 144100 | 152657856500 | 258500 | 259000 | 259000 | 258500 | 205 |
| 247 | 20240604 | 144000 | 152604802000 | 258500 | 258000 | 259000 | 258000 | 2458 |
| 248 | 20240604 | 143900 | 151969291500 | 258500 | 258500 | 258500 | 258000 | 1335 |
| 249 | 20240604 | 143800 | 151624336000 | 258500 | 259000 | 259000 | 258000 | 7077 |
| 250 | 20240604 | 143700 | 149795091500 | 258500 | 258500 | 259000 | 258500 | 1107 |
| 251 | 20240604 | 143600 | 149508637000 | 259000 | 259000 | 259000 | 258500 | 596 |
| 252 | 20240604 | 143500 | 149354486500 | 258500 | 259000 | 259000 | 258500 | 781 |
| 253 | 20240604 | 143400 | 149152451000 | 259000 | 258500 | 259000 | 258500 | 869 |
| 254 | 20240604 | 143300 | 148927696500 | 259000 | 258500 | 259000 | 258500 | 522 |
| 255 | 20240604 | 143200 | 148792709000 | 258500 | 259000 | 259000 | 258500 | 550 |
| 256 | 20240604 | 143100 | 148650457500 | 259000 | 258500 | 259000 | 258500 | 604 |
| 257 | 20240604 | 143000 | 148494235000 | 258500 | 258500 | 259000 | 258500 | 804 |
| 258 | 20240604 | 142900 | 148286352500 | 258500 | 258500 | 259000 | 258500 | 369 |
| 259 | 20240604 | 142800 | 148190940000 | 259000 | 259000 | 259000 | 258500 | 3598 |
| 260 | 20240604 | 142700 | 147260614000 | 258500 | 259000 | 259000 | 258500 | 10428 |
| 261 | 20240604 | 142600 | 144564755000 | 259000 | 259000 | 259000 | 258500 | 2151 |
| 262 | 20240604 | 142500 | 144007713000 | 258500 | 259000 | 259500 | 258500 | 4223 |
| 263 | 20240604 | 142400 | 142913861500 | 259000 | 259000 | 259500 | 259000 | 578 |
| 264 | 20240604 | 142300 | 142764153000 | 259500 | 259500 | 259500 | 259000 | 1405 |
| 265 | 20240604 | 142200 | 142400225500 | 259500 | 259000 | 259500 | 259000 | 763 |
| 266 | 20240604 | 142100 | 142202523000 | 259000 | 259000 | 259500 | 259000 | 6534 |
| 267 | 20240604 | 142000 | 140510157500 | 259500 | 259000 | 259500 | 259000 | 3450 |
| 268 | 20240604 | 141900 | 139616566000 | 259000 | 259500 | 259500 | 259000 | 404 |
| 269 | 20240604 | 141800 | 139511833500 | 259500 | 259500 | 259500 | 259000 | 603 |
| 270 | 20240604 | 141700 | 139355504000 | 259000 | 259500 | 259500 | 259000 | 369 |
| 271 | 20240604 | 141600 | 139259858500 | 259500 | 259500 | 259500 | 259000 | 717 |
| 272 | 20240604 | 141500 | 139074064000 | 259000 | 259000 | 259500 | 259000 | 551 |
| 273 | 20240604 | 141400 | 138931301500 | 259000 | 259500 | 259500 | 259000 | 546 |
| 274 | 20240604 | 141300 | 138789815000 | 259500 | 259500 | 259500 | 259000 | 942 |
| 275 | 20240604 | 141200 | 138545629500 | 259500 | 259500 | 260000 | 259500 | 3138 |
| 276 | 20240604 | 141100 | 137731238000 | 260000 | 259500 | 260000 | 259500 | 2910 |
| 277 | 20240604 | 141000 | 136976030500 | 260000 | 260000 | 260000 | 259500 | 446 |
| 278 | 20240604 | 140900 | 136860194000 | 260000 | 260000 | 260000 | 259500 | 2064 |
| 279 | 20240604 | 140800 | 136323764000 | 259500 | 260000 | 260500 | 259500 | 2688 |
| 280 | 20240604 | 140700 | 135624909000 | 260000 | 260000 | 260500 | 260000 | 539 |
| 281 | 20240604 | 140600 | 135484723500 | 260000 | 260000 | 260500 | 260000 | 393 |
| 282 | 20240604 | 140500 | 135382425500 | 260000 | 260500 | 260500 | 260000 | 348 |
| 283 | 20240604 | 140400 | 135291896500 | 260500 | 260000 | 260500 | 260000 | 374 |
| 284 | 20240604 | 140300 | 135194582500 | 260000 | 260000 | 260500 | 260000 | 353 |
| 285 | 20240604 | 140200 | 135102759000 | 260000 | 260000 | 260500 | 260000 | 373 |
| 286 | 20240604 | 140100 | 135005724500 | 260000 | 260500 | 260500 | 260000 | 263 |
| 287 | 20240604 | 140000 | 134937310500 | 260500 | 260000 | 260500 | 260000 | 836 |
| 288 | 20240604 | 135900 | 134719825000 | 260500 | 260500 | 260500 | 260000 | 629 |
| 289 | 20240604 | 135800 | 134556235500 | 260500 | 260500 | 261000 | 260000 | 2622 |
| 290 | 20240604 | 135700 | 133873196000 | 261000 | 260500 | 261000 | 260500 | 832 |
| 291 | 20240604 | 135600 | 133656089000 | 261000 | 261000 | 261000 | 260500 | 284 |
| 292 | 20240604 | 135500 | 133582005000 | 261000 | 260500 | 261000 | 260500 | 865 |
| 293 | 20240604 | 135400 | 133356623500 | 260500 | 261000 | 261000 | 260500 | 229 |
| 294 | 20240604 | 135300 | 133296899000 | 261000 | 260500 | 261000 | 260500 | 251 |
| 295 | 20240604 | 135200 | 133231423500 | 260500 | 260500 | 261000 | 260000 | 2757 |
| 296 | 20240604 | 135100 | 132513254000 | 260000 | 260000 | 260500 | 260000 | 605 |
| 297 | 20240604 | 135000 | 132355692500 | 260500 | 259500 | 260500 | 259500 | 2643 |
| 298 | 20240604 | 134900 | 131668601500 | 259500 | 260000 | 260500 | 259500 | 1689 |
| 299 | 20240604 | 134800 | 131229570500 | 260500 | 260000 | 260500 | 260000 | 267 |
| 300 | 20240604 | 134700 | 131160095000 | 260000 | 260500 | 260500 | 260000 | 538 |
| 301 | 20240604 | 134600 | 131020034000 | 260000 | 260500 | 260500 | 260000 | 308 |
| 302 | 20240604 | 134500 | 130939938500 | 260500 | 260000 | 260500 | 260000 | 442 |
| 303 | 20240604 | 134400 | 130824876000 | 260000 | 260500 | 260500 | 260000 | 434 |
| 304 | 20240604 | 134300 | 130711997500 | 260500 | 260000 | 260500 | 259500 | 1552 |
| 305 | 20240604 | 134200 | 130308542000 | 260000 | 260000 | 260500 | 259500 | 2214 |
| 306 | 20240604 | 134100 | 129732893000 | 260500 | 260000 | 260500 | 260000 | 744 |
| 307 | 20240604 | 134000 | 129539395000 | 260500 | 260000 | 260500 | 260000 | 581 |
| 308 | 20240604 | 133900 | 129388234000 | 260000 | 260500 | 260500 | 260000 | 433 |
| 309 | 20240604 | 133800 | 129275593000 | 260500 | 260000 | 260500 | 260000 | 693 |
| 310 | 20240604 | 133700 | 129095319500 | 260500 | 260000 | 260500 | 260000 | 586 |
| 311 | 20240604 | 133600 | 128942926500 | 260000 | 260000 | 260500 | 260000 | 372 |
| 312 | 20240604 | 133500 | 128846144000 | 260000 | 260500 | 260500 | 259500 | 4853 |
| 313 | 20240604 | 133400 | 127584308000 | 260500 | 260500 | 260500 | 260000 | 5534 |
| 314 | 20240604 | 133300 | 126145009000 | 260000 | 260500 | 260500 | 260000 | 364 |
| 315 | 20240604 | 133200 | 126050229000 | 260000 | 260500 | 260500 | 260000 | 315 |
| 316 | 20240604 | 133100 | 125968244000 | 260000 | 260000 | 260500 | 260000 | 225 |
| 317 | 20240604 | 133000 | 125909681500 | 260500 | 260500 | 260500 | 260000 | 333 |
| 318 | 20240604 | 132900 | 125822993500 | 260000 | 260000 | 260500 | 260000 | 367 |
| 319 | 20240604 | 132800 | 125727478500 | 260000 | 260000 | 260500 | 260000 | 112 |
| 320 | 20240604 | 132700 | 125698343500 | 260000 | 260000 | 260500 | 260000 | 222 |
| 321 | 20240604 | 132600 | 125640575000 | 260000 | 260000 | 260500 | 260000 | 426 |
| 322 | 20240604 | 132500 | 125529728000 | 260500 | 260500 | 260500 | 260000 | 603 |
| 323 | 20240604 | 132400 | 125372872000 | 260500 | 260000 | 260500 | 260000 | 1245 |
| 324 | 20240604 | 132300 | 125048660000 | 260500 | 260000 | 260500 | 260000 | 301 |
| 325 | 20240604 | 132200 | 124970337500 | 260500 | 260500 | 260500 | 260000 | 355 |
| 326 | 20240604 | 132100 | 124877909500 | 260000 | 260500 | 261000 | 260000 | 7163 |
| 327 | 20240604 | 132000 | 123012188500 | 260500 | 261000 | 261000 | 260500 | 356 |
| 328 | 20240604 | 131900 | 122919382000 | 260500 | 261000 | 261000 | 260500 | 372 |
| 329 | 20240604 | 131800 | 122822399500 | 260500 | 261000 | 261000 | 260500 | 343 |
| 330 | 20240604 | 131700 | 122733012500 | 260500 | 260500 | 261000 | 260500 | 444 |
| 331 | 20240604 | 131600 | 122617269500 | 260500 | 261000 | 261000 | 260500 | 470 |
| 332 | 20240604 | 131500 | 122494656000 | 260500 | 261000 | 261000 | 260500 | 221 |
| 333 | 20240604 | 131400 | 122437019000 | 261000 | 261000 | 261000 | 260500 | 200 |
| 334 | 20240604 | 131300 | 122384875500 | 261000 | 260500 | 261000 | 260500 | 297 |
| 335 | 20240604 | 131200 | 122307400500 | 261000 | 260500 | 261000 | 260500 | 245 |
| 336 | 20240604 | 131100 | 122243487500 | 260500 | 260500 | 261000 | 260500 | 193 |
| 337 | 20240604 | 131000 | 122193178000 | 261000 | 260500 | 261000 | 260000 | 2587 |
| 338 | 20240604 | 130900 | 121519170000 | 260000 | 260000 | 260500 | 260000 | 534 |
| 339 | 20240604 | 130800 | 121380103000 | 260500 | 260000 | 260500 | 260000 | 239 |
| 340 | 20240604 | 130700 | 121317907000 | 260000 | 260000 | 260500 | 260000 | 369 |
| 341 | 20240604 | 130600 | 121221892500 | 260000 | 260000 | 260500 | 260000 | 389 |
| 342 | 20240604 | 130500 | 121120603500 | 260500 | 260500 | 260500 | 260000 | 271 |
| 343 | 20240604 | 130400 | 121050070000 | 260500 | 260500 | 260500 | 260000 | 385 |
| 344 | 20240604 | 130300 | 120949843000 | 260500 | 260500 | 260500 | 260000 | 227 |
| 345 | 20240604 | 130200 | 120890805500 | 260500 | 260500 | 260500 | 260000 | 338 |
| 346 | 20240604 | 130100 | 120802888000 | 260000 | 260500 | 260500 | 260000 | 1519 |
| 347 | 20240604 | 130000 | 120407875000 | 260000 | 261000 | 261000 | 260000 | 3043 |
| 348 | 20240604 | 125900 | 119615240000 | 260500 | 261000 | 261000 | 260500 | 329 |
| 349 | 20240604 | 125800 | 119529522500 | 260500 | 261000 | 261000 | 260500 | 377 |
| 350 | 20240604 | 125700 | 119431170500 | 261000 | 261000 | 261000 | 260500 | 204 |
| 351 | 20240604 | 125600 | 119377968500 | 261000 | 260000 | 261000 | 260000 | 2696 |
| 352 | 20240604 | 125500 | 118675452000 | 260000 | 260500 | 260500 | 260000 | 410 |
| 353 | 20240604 | 125400 | 118568732000 | 260000 | 260000 | 260500 | 260000 | 125 |
| 354 | 20240604 | 125300 | 118536202000 | 260000 | 260500 | 260500 | 260000 | 3614 |
| 355 | 20240604 | 125200 | 117595070000 | 260500 | 260500 | 261000 | 260500 | 2199 |
| 356 | 20240604 | 125100 | 117022176500 | 261000 | 261000 | 261000 | 260500 | 316 |
| 357 | 20240604 | 125000 | 116939775500 | 261000 | 260500 | 261000 | 260500 | 289 |
| 358 | 20240604 | 124900 | 116864423000 | 261000 | 261000 | 261000 | 260500 | 282 |
| 359 | 20240604 | 124800 | 116790892000 | 261000 | 261000 | 261000 | 260500 | 400 |
| 360 | 20240604 | 124700 | 116686580500 | 260500 | 260500 | 261000 | 260500 | 508 |
| 361 | 20240604 | 124600 | 116554137000 | 260500 | 260500 | 261000 | 260500 | 209 |
| 362 | 20240604 | 124500 | 116499628500 | 261000 | 260500 | 261000 | 260500 | 250 |
| 363 | 20240604 | 124400 | 116434440500 | 261000 | 260500 | 261000 | 260500 | 375 |
| 364 | 20240604 | 124300 | 116336643000 | 260500 | 261000 | 261000 | 260500 | 122 |
| 365 | 20240604 | 124200 | 116304819000 | 261000 | 260500 | 261000 | 260500 | 265 |
| 366 | 20240604 | 124100 | 116235723500 | 260500 | 260500 | 261000 | 260500 | 780 |
| 367 | 20240604 | 124000 | 116032382500 | 261000 | 260500 | 261000 | 260500 | 986 |
| 368 | 20240604 | 123900 | 115775491000 | 260500 | 260500 | 261000 | 260500 | 582 |
| 369 | 20240604 | 123800 | 115623842000 | 260500 | 261000 | 261000 | 260500 | 290 |
| 370 | 20240604 | 123700 | 115548205000 | 261000 | 260500 | 261000 | 260500 | 450 |
| 371 | 20240604 | 123600 | 115430906000 | 261000 | 261500 | 261500 | 261000 | 2062 |
| 372 | 20240604 | 123500 | 114892688000 | 261000 | 262000 | 262000 | 261000 | 1943 |
| 373 | 20240604 | 123400 | 114384716000 | 261500 | 261500 | 262000 | 261500 | 192 |
| 374 | 20240604 | 123300 | 114334447000 | 261500 | 262000 | 262000 | 261500 | 325 |
| 375 | 20240604 | 123200 | 114249365500 | 261500 | 262000 | 262000 | 261500 | 87 |
| 376 | 20240604 | 123100 | 114226597000 | 261500 | 261500 | 262000 | 261500 | 147 |
| 377 | 20240604 | 123000 | 114188152500 | 261500 | 261000 | 261500 | 261000 | 1588 |
| 378 | 20240604 | 122900 | 113772941500 | 261000 | 260500 | 261500 | 260000 | 4491 |
| 379 | 20240604 | 122800 | 112601114500 | 260500 | 260500 | 260500 | 260000 | 1981 |
| 380 | 20240604 | 122700 | 112085256000 | 260500 | 261000 | 261000 | 260500 | 5832 |
| 381 | 20240604 | 122600 | 110563984500 | 261000 | 262500 | 262500 | 261000 | 7542 |
| 382 | 20240604 | 122500 | 108590298500 | 262000 | 262000 | 262500 | 262000 | 827 |
| 383 | 20240604 | 122400 | 108373550000 | 262000 | 262500 | 262500 | 262000 | 440 |
| 384 | 20240604 | 122300 | 108258172000 | 262500 | 262000 | 262500 | 262000 | 594 |
| 385 | 20240604 | 122200 | 108102401000 | 262000 | 262000 | 262500 | 262000 | 286 |
| 386 | 20240604 | 122100 | 108027396500 | 262000 | 262000 | 262500 | 262000 | 336 |
| 387 | 20240604 | 122000 | 107939294000 | 262000 | 262000 | 262500 | 262000 | 1069 |
| 388 | 20240604 | 121900 | 107658769000 | 262500 | 262000 | 262500 | 262000 | 108 |
| 389 | 20240604 | 121800 | 107630461000 | 262000 | 262000 | 262500 | 262000 | 242 |
| 390 | 20240604 | 121700 | 107567019000 | 262500 | 263000 | 263000 | 262000 | 8265 |
| 391 | 20240604 | 121600 | 105396365500 | 263000 | 262500 | 263000 | 262500 | 2265 |
| 392 | 20240604 | 121500 | 104800740000 | 263000 | 263000 | 263000 | 262500 | 362 |
| 393 | 20240604 | 121400 | 104705588000 | 263000 | 263000 | 263000 | 262500 | 358 |
| 394 | 20240604 | 121300 | 104611519500 | 263000 | 263000 | 263000 | 262500 | 250 |
| 395 | 20240604 | 121200 | 104545803500 | 262500 | 263000 | 263000 | 262500 | 291 |
| 396 | 20240604 | 121100 | 104469316000 | 262500 | 263000 | 263000 | 262500 | 401 |
| 397 | 20240604 | 121000 | 104364002000 | 263000 | 262500 | 263000 | 262500 | 299 |
| 398 | 20240604 | 120900 | 104285416000 | 263000 | 262500 | 263000 | 262500 | 227 |
| 399 | 20240604 | 120800 | 104225769000 | 263000 | 263000 | 263000 | 262500 | 657 |
| 400 | 20240604 | 120700 | 104053241000 | 263000 | 263000 | 263000 | 262500 | 192 |
| 401 | 20240604 | 120600 | 104002778000 | 263000 | 262500 | 263000 | 262500 | 259 |
| 402 | 20240604 | 120500 | 103934726500 | 262500 | 263000 | 263000 | 262500 | 309 |
| 403 | 20240604 | 120400 | 103853575000 | 263000 | 262500 | 263500 | 262500 | 2991 |
| 404 | 20240604 | 120300 | 103066869000 | 262500 | 262500 | 263000 | 262500 | 331 |
| 405 | 20240604 | 120200 | 102979874500 | 262500 | 263000 | 263000 | 262500 | 363 |
| 406 | 20240604 | 120100 | 102884523000 | 263000 | 263000 | 263000 | 262500 | 322 |
| 407 | 20240604 | 120000 | 102799898500 | 263000 | 263000 | 263000 | 262500 | 161 |
| 408 | 20240604 | 115900 | 102757605000 | 263000 | 262500 | 263000 | 262500 | 335 |
| 409 | 20240604 | 115800 | 102669589000 | 262500 | 263500 | 263500 | 262500 | 3538 |
| 410 | 20240604 | 115700 | 101739141000 | 263500 | 264000 | 264000 | 263000 | 1945 |
| 411 | 20240604 | 115600 | 101226612500 | 264000 | 264000 | 264000 | 263500 | 845 |
| 412 | 20240604 | 115500 | 101003877500 | 264000 | 265000 | 265000 | 264000 | 4924 |
| 413 | 20240604 | 115400 | 99703021500 | 264500 | 265000 | 265000 | 264500 | 231 |
| 414 | 20240604 | 115300 | 99641836500 | 264500 | 264500 | 265000 | 264000 | 967 |
| 415 | 20240604 | 115200 | 99386051000 | 264000 | 265000 | 265000 | 264000 | 3361 |
| 416 | 20240604 | 115100 | 98496716000 | 265000 | 265000 | 265000 | 264500 | 453 |
| 417 | 20240604 | 115000 | 98376700000 | 265000 | 264500 | 265000 | 264000 | 3503 |
| 418 | 20240604 | 114900 | 97449916000 | 264500 | 264500 | 264500 | 264000 | 1089 |
| 419 | 20240604 | 114800 | 97162039000 | 264500 | 265000 | 265000 | 264000 | 3578 |
| 420 | 20240604 | 114700 | 96215515000 | 265000 | 265000 | 265000 | 264500 | 789 |
| 421 | 20240604 | 114600 | 96006477500 | 265000 | 264500 | 265500 | 264500 | 4450 |
| 422 | 20240604 | 114500 | 94827123500 | 265000 | 265000 | 265000 | 264500 | 1377 |
| 423 | 20240604 | 114400 | 94462270000 | 264500 | 264500 | 265000 | 264500 | 3414 |
| 424 | 20240604 | 114300 | 93558669000 | 264500 | 264500 | 264500 | 264000 | 953 |
| 425 | 20240604 | 114200 | 93306634500 | 264500 | 264000 | 264500 | 263500 | 3722 |
| 426 | 20240604 | 114100 | 92323405500 | 264000 | 264000 | 264000 | 263500 | 3080 |
| 427 | 20240604 | 114000 | 91510381000 | 263500 | 263000 | 264000 | 262500 | 10743 |
| 428 | 20240604 | 113900 | 88682790500 | 263000 | 263000 | 263000 | 262500 | 712 |
| 429 | 20240604 | 113800 | 88495595500 | 263000 | 263000 | 263000 | 262500 | 1571 |
| 430 | 20240604 | 113700 | 88082488000 | 262500 | 263000 | 263000 | 262500 | 904 |
| 431 | 20240604 | 113600 | 87844807000 | 263000 | 262500 | 263000 | 262500 | 846 |
| 432 | 20240604 | 113500 | 87622411000 | 262500 | 263000 | 263000 | 262500 | 862 |
| 433 | 20240604 | 113400 | 87395805500 | 263000 | 262500 | 263000 | 262500 | 1495 |
| 434 | 20240604 | 113300 | 87003108500 | 263000 | 262500 | 263000 | 262500 | 817 |
| 435 | 20240604 | 113200 | 86788308500 | 263000 | 262500 | 263000 | 262000 | 2054 |
| 436 | 20240604 | 113100 | 86248989000 | 262500 | 262500 | 263000 | 262000 | 4901 |
| 437 | 20240604 | 113000 | 84962447000 | 262500 | 262000 | 263000 | 262000 | 3638 |
| 438 | 20240604 | 112900 | 84007463500 | 262500 | 262500 | 262500 | 262000 | 2733 |
| 439 | 20240604 | 112800 | 83290155000 | 262500 | 262500 | 262500 | 262000 | 701 |
| 440 | 20240604 | 112700 | 83106232000 | 262500 | 262000 | 262500 | 262000 | 827 |
| 441 | 20240604 | 112600 | 82889264000 | 262500 | 262500 | 262500 | 262000 | 868 |
| 442 | 20240604 | 112500 | 82661562000 | 262000 | 262500 | 262500 | 262000 | 570 |
| 443 | 20240604 | 112400 | 82511992000 | 262500 | 262000 | 262500 | 262000 | 1369 |
| 444 | 20240604 | 112300 | 82152996500 | 262000 | 262500 | 262500 | 262000 | 887 |
| 445 | 20240604 | 112200 | 81920227000 | 262500 | 262500 | 263000 | 262000 | 5181 |
| 446 | 20240604 | 112100 | 80560073000 | 262500 | 262500 | 262500 | 262000 | 1520 |
| 447 | 20240604 | 112000 | 80161096500 | 262500 | 262000 | 262500 | 261500 | 6827 |
| 448 | 20240604 | 111900 | 78372260000 | 261500 | 262000 | 262000 | 261500 | 636 |
| 449 | 20240604 | 111800 | 78205690000 | 262000 | 262000 | 262000 | 261500 | 819 |
| 450 | 20240604 | 111700 | 77991132000 | 262000 | 262000 | 262000 | 261500 | 543 |
| 451 | 20240604 | 111600 | 77848924500 | 262000 | 261500 | 262000 | 261000 | 1120 |
| 452 | 20240604 | 111500 | 77555888000 | 261500 | 261000 | 262000 | 260500 | 6757 |
| 453 | 20240604 | 111400 | 75790282000 | 261000 | 260500 | 261000 | 260500 | 414 |
| 454 | 20240604 | 111300 | 75682246000 | 260500 | 261000 | 261000 | 260500 | 263 |
| 455 | 20240604 | 111200 | 75613652000 | 261000 | 261000 | 261000 | 260500 | 415 |
| 456 | 20240604 | 111100 | 75505373000 | 261000 | 261000 | 261000 | 260500 | 330 |
| 457 | 20240604 | 111000 | 75419285500 | 261000 | 260500 | 261000 | 260500 | 370 |
| 458 | 20240604 | 110900 | 75322747000 | 261000 | 261000 | 261000 | 260500 | 553 |
| 459 | 20240604 | 110800 | 75178558500 | 261000 | 260500 | 261000 | 260500 | 233 |
| 460 | 20240604 | 110700 | 75117782500 | 261000 | 260500 | 261000 | 260000 | 781 |
| 461 | 20240604 | 110600 | 74914291000 | 260000 | 260000 | 260500 | 260000 | 262 |
| 462 | 20240604 | 110500 | 74846062500 | 260500 | 260500 | 260500 | 260000 | 358 |
| 463 | 20240604 | 110400 | 74752873000 | 260500 | 260500 | 261000 | 260000 | 1384 |
| 464 | 20240604 | 110300 | 74392345000 | 260500 | 261000 | 261000 | 260500 | 541 |
| 465 | 20240604 | 110200 | 74251207500 | 261000 | 260500 | 261000 | 260000 | 648 |
| 466 | 20240604 | 110100 | 74082355000 | 260500 | 260500 | 261000 | 260000 | 926 |
| 467 | 20240604 | 110000 | 73841126500 | 260500 | 261000 | 261000 | 260500 | 485 |
| 468 | 20240604 | 105900 | 73714647500 | 261000 | 261000 | 261000 | 260500 | 2230 |
| 469 | 20240604 | 105800 | 73133156000 | 260500 | 261000 | 261000 | 260500 | 661 |
| 470 | 20240604 | 105700 | 72960662500 | 261000 | 260500 | 261500 | 260500 | 6212 |
| 471 | 20240604 | 105600 | 71339394500 | 261000 | 261000 | 261000 | 260500 | 416 |
| 472 | 20240604 | 105500 | 71230825000 | 261000 | 261000 | 261000 | 260500 | 352 |
| 473 | 20240604 | 105400 | 71139002000 | 261000 | 260000 | 261000 | 260000 | 2548 |
| 474 | 20240604 | 105300 | 70475120000 | 260500 | 260500 | 260500 | 260000 | 494 |
| 475 | 20240604 | 105200 | 70346457500 | 260500 | 260500 | 260500 | 260000 | 3543 |
| 476 | 20240604 | 105100 | 69424703500 | 260500 | 260500 | 260500 | 260000 | 468 |
| 477 | 20240604 | 105000 | 69302823000 | 260000 | 260500 | 260500 | 260000 | 627 |
| 478 | 20240604 | 104900 | 69139591000 | 260500 | 260500 | 260500 | 260000 | 193 |
| 479 | 20240604 | 104800 | 69089321500 | 260500 | 260000 | 260500 | 260000 | 254 |
| 480 | 20240604 | 104700 | 69023164500 | 260500 | 260500 | 260500 | 260000 | 303 |
| 481 | 20240604 | 104600 | 68944239500 | 260000 | 260000 | 260500 | 259500 | 975 |
| 482 | 20240604 | 104500 | 68690573500 | 260000 | 260000 | 260000 | 259500 | 1188 |
| 483 | 20240604 | 104400 | 68381709500 | 260000 | 259500 | 260500 | 259500 | 3534 |
| 484 | 20240604 | 104300 | 67462890500 | 259500 | 259000 | 260000 | 258500 | 2412 |
| 485 | 20240604 | 104200 | 66837394000 | 258500 | 259000 | 259000 | 258500 | 399 |
| 486 | 20240604 | 104100 | 66734079500 | 259000 | 259000 | 259000 | 258500 | 1529 |
| 487 | 20240604 | 104000 | 66338075500 | 259000 | 259000 | 259000 | 258500 | 721 |
| 488 | 20240604 | 103900 | 66151476500 | 259000 | 259500 | 259500 | 258500 | 300 |
| 489 | 20240604 | 103800 | 66073884500 | 259000 | 259000 | 259000 | 258500 | 1157 |
| 490 | 20240604 | 103700 | 65774335000 | 259000 | 258500 | 259000 | 258500 | 250 |
| 491 | 20240604 | 103600 | 65709609500 | 259000 | 259000 | 259000 | 258500 | 515 |
| 492 | 20240604 | 103500 | 65576303000 | 259000 | 258500 | 259000 | 258500 | 242 |
| 493 | 20240604 | 103400 | 65513705000 | 259000 | 258500 | 259000 | 258500 | 338 |
| 494 | 20240604 | 103300 | 65426224000 | 259000 | 259000 | 259000 | 258500 | 359 |
| 495 | 20240604 | 103200 | 65333293500 | 259000 | 259000 | 259000 | 258500 | 1302 |
| 496 | 20240604 | 103100 | 64996089000 | 258500 | 259000 | 259000 | 258500 | 868 |
| 497 | 20240604 | 103000 | 64771392000 | 258500 | 259000 | 259000 | 258500 | 390 |
| 498 | 20240604 | 102900 | 64670533500 | 259000 | 259000 | 259000 | 258500 | 391 |
| 499 | 20240604 | 102800 | 64569321000 | 258500 | 258500 | 259000 | 258500 | 536 |
| 500 | 20240604 | 102700 | 64430707500 | 258500 | 258500 | 259000 | 258000 | 823 |
| 501 | 20240604 | 102600 | 64217975000 | 258500 | 258500 | 259000 | 258000 | 2513 |
| 502 | 20240604 | 102500 | 63568522000 | 258500 | 258500 | 258500 | 258000 | 289 |
| 503 | 20240604 | 102400 | 63493850500 | 258500 | 258500 | 259000 | 258000 | 2568 |
| 504 | 20240604 | 102300 | 62830036500 | 259000 | 259000 | 259000 | 258500 | 603 |
| 505 | 20240604 | 102200 | 62674103500 | 259000 | 259000 | 259000 | 258500 | 312 |
| 506 | 20240604 | 102100 | 62593350500 | 258500 | 259000 | 259000 | 258500 | 457 |
| 507 | 20240604 | 102000 | 62475059000 | 258500 | 258500 | 259000 | 258500 | 1114 |
| 508 | 20240604 | 101900 | 62186952000 | 258500 | 258000 | 258500 | 258000 | 1600 |
| 509 | 20240604 | 101800 | 61773427500 | 258500 | 258500 | 258500 | 258000 | 255 |
| 510 | 20240604 | 101700 | 61707535500 | 258500 | 258500 | 258500 | 258000 | 350 |
| 511 | 20240604 | 101600 | 61617103000 | 258500 | 258500 | 258500 | 258000 | 601 |
| 512 | 20240604 | 101500 | 61461920000 | 258000 | 258500 | 258500 | 258000 | 464 |
| 513 | 20240604 | 101400 | 61342113000 | 258500 | 258500 | 258500 | 258000 | 348 |
| 514 | 20240604 | 101300 | 61252243500 | 258500 | 258500 | 258500 | 258000 | 719 |
| 515 | 20240604 | 101200 | 61066477500 | 258000 | 258000 | 258500 | 258000 | 578 |
| 516 | 20240604 | 101100 | 60917227500 | 258000 | 258500 | 258500 | 258000 | 810 |
| 517 | 20240604 | 101000 | 60708116500 | 258000 | 258000 | 258500 | 258000 | 952 |
| 518 | 20240604 | 100900 | 60462199000 | 258000 | 259000 | 259000 | 258000 | 3481 |
| 519 | 20240604 | 100800 | 59562434500 | 258500 | 258500 | 259000 | 258500 | 470 |
| 520 | 20240604 | 100700 | 59440823000 | 258500 | 258500 | 259000 | 258000 | 4005 |
| 521 | 20240604 | 100600 | 58405466000 | 258500 | 258500 | 258500 | 258000 | 852 |
| 522 | 20240604 | 100500 | 58185553000 | 258500 | 258500 | 258500 | 258000 | 668 |
| 523 | 20240604 | 100400 | 58013084000 | 258500 | 258500 | 258500 | 258000 | 468 |
| 524 | 20240604 | 100300 | 57892210000 | 258500 | 258500 | 258500 | 258000 | 612 |
| 525 | 20240604 | 100200 | 57734137000 | 258000 | 258500 | 259000 | 258000 | 8482 |
| 526 | 20240604 | 100100 | 55541702000 | 259000 | 258500 | 259000 | 258500 | 295 |
| 527 | 20240604 | 100000 | 55465432000 | 258500 | 259000 | 259000 | 258500 | 2242 |
| 528 | 20240604 | 095900 | 54884802000 | 258500 | 259000 | 259000 | 258500 | 3012 |
| 529 | 20240604 | 095800 | 54106150000 | 259000 | 259000 | 259000 | 258500 | 495 |
| 530 | 20240604 | 095700 | 53977974500 | 259000 | 258500 | 259000 | 258500 | 1338 |
| 531 | 20240604 | 095600 | 53631833500 | 258500 | 259500 | 259500 | 258500 | 1963 |
| 532 | 20240604 | 095500 | 53123350500 | 259500 | 259000 | 259500 | 259000 | 323 |
| 533 | 20240604 | 095400 | 53039627500 | 259000 | 259500 | 259500 | 259000 | 597 |
| 534 | 20240604 | 095300 | 52884934000 | 259500 | 259000 | 259500 | 259000 | 2364 |
| 535 | 20240604 | 095200 | 52272584500 | 259000 | 258500 | 259000 | 258500 | 2180 |
| 536 | 20240604 | 095100 | 51708010000 | 258500 | 259000 | 259000 | 258500 | 828 |
| 537 | 20240604 | 095000 | 51493787500 | 258500 | 258500 | 259000 | 258500 | 1865 |
| 538 | 20240604 | 094900 | 51011336000 | 259000 | 259000 | 259000 | 258500 | 423 |
| 539 | 20240604 | 094800 | 50901925500 | 259000 | 259000 | 259500 | 258500 | 7005 |
| 540 | 20240604 | 094700 | 49087615500 | 259000 | 259500 | 259500 | 259000 | 208 |
| 541 | 20240604 | 094600 | 49033719500 | 259000 | 259000 | 259500 | 259000 | 292 |
| 542 | 20240604 | 094500 | 48958037500 | 259500 | 259500 | 259500 | 259000 | 280 |
| 543 | 20240604 | 094400 | 48885440000 | 259500 | 260000 | 260000 | 259000 | 3839 |
| 544 | 20240604 | 094300 | 47889617000 | 260000 | 260000 | 260000 | 259500 | 786 |
| 545 | 20240604 | 094200 | 47685532500 | 259500 | 259500 | 260000 | 259500 | 269 |
| 546 | 20240604 | 094100 | 47615695500 | 259500 | 260000 | 260000 | 259500 | 937 |
| 547 | 20240604 | 094000 | 47372189000 | 260000 | 260000 | 260500 | 260000 | 2600 |
| 548 | 20240604 | 093900 | 46696041500 | 260500 | 260000 | 260500 | 260000 | 992 |
| 549 | 20240604 | 093800 | 46438017500 | 260000 | 259500 | 260500 | 259500 | 8372 |
| 550 | 20240604 | 093700 | 44259836000 | 260000 | 259500 | 260000 | 259500 | 1121 |
| 551 | 20240604 | 093600 | 43968437500 | 260000 | 259500 | 260000 | 259500 | 1492 |
| 552 | 20240604 | 093500 | 43581130000 | 259500 | 259500 | 259500 | 259000 | 4065 |
| 553 | 20240604 | 093400 | 42526354000 | 259500 | 259000 | 259500 | 259000 | 309 |
| 554 | 20240604 | 093300 | 42446239000 | 259500 | 259500 | 259500 | 259000 | 779 |
| 555 | 20240604 | 093200 | 42244368500 | 259500 | 259500 | 259500 | 259000 | 795 |
| 556 | 20240604 | 093100 | 42038179000 | 259500 | 259000 | 259500 | 259000 | 1053 |
| 557 | 20240604 | 093000 | 41765270000 | 259000 | 259000 | 259500 | 259000 | 651 |
| 558 | 20240604 | 092900 | 41596567000 | 259000 | 258500 | 259000 | 258500 | 4473 |
| 559 | 20240604 | 092800 | 40438477000 | 259000 | 259500 | 259500 | 258500 | 5874 |
| 560 | 20240604 | 092700 | 38917396500 | 259500 | 259000 | 259500 | 259000 | 505 |
| 561 | 20240604 | 092600 | 38786519000 | 259000 | 259500 | 259500 | 259000 | 643 |
| 562 | 20240604 | 092500 | 38619785000 | 259500 | 259000 | 259500 | 258500 | 4356 |
| 563 | 20240604 | 092400 | 37491446500 | 259000 | 259000 | 259000 | 258500 | 2300 |
| 564 | 20240604 | 092300 | 36896519500 | 259000 | 260000 | 260000 | 258500 | 10957 |
| 565 | 20240604 | 092200 | 34056995500 | 259500 | 260000 | 260000 | 259500 | 3057 |
| 566 | 20240604 | 092100 | 33263583000 | 259500 | 259500 | 260000 | 259500 | 1229 |
| 567 | 20240604 | 092000 | 32944338500 | 260000 | 260000 | 260000 | 259500 | 1369 |
| 568 | 20240604 | 091900 | 32588865500 | 259500 | 259500 | 260000 | 259500 | 1191 |
| 569 | 20240604 | 091800 | 32279673500 | 260000 | 259500 | 260000 | 259500 | 3464 |
| 570 | 20240604 | 091700 | 31379576500 | 259500 | 260000 | 260000 | 259500 | 1392 |
| 571 | 20240604 | 091600 | 31018144000 | 260000 | 260000 | 260500 | 259500 | 4687 |
| 572 | 20240604 | 091500 | 29799805500 | 260000 | 260000 | 260500 | 260000 | 1979 |
| 573 | 20240604 | 091400 | 29285227000 | 260000 | 260000 | 260500 | 260000 | 922 |
| 574 | 20240604 | 091300 | 29045369500 | 260000 | 260500 | 260500 | 260000 | 920 |
| 575 | 20240604 | 091200 | 28806011000 | 260500 | 260000 | 260500 | 260000 | 2671 |
| 576 | 20240604 | 091100 | 28111510500 | 260000 | 260000 | 260500 | 259500 | 20712 |
| 577 | 20240604 | 091000 | 22728456000 | 260000 | 261000 | 261500 | 260000 | 24408 |
| 578 | 20240604 | 090900 | 16363347500 | 261500 | 261500 | 261500 | 261000 | 1576 |
| 579 | 20240604 | 090800 | 15951560000 | 261500 | 262000 | 262000 | 261000 | 13104 |
| 580 | 20240604 | 090700 | 12525117000 | 261500 | 262000 | 262000 | 261500 | 1064 |
| 581 | 20240604 | 090600 | 12246566000 | 262000 | 262000 | 262000 | 261500 | 1971 |
| 582 | 20240604 | 090500 | 11730583500 | 262000 | 263000 | 263000 | 261500 | 5259 |
| 583 | 20240604 | 090400 | 10351888500 | 262500 | 262500 | 263000 | 262000 | 1034 |
| 584 | 20240604 | 090300 | 10080436000 | 262500 | 262500 | 263000 | 262000 | 3334 |
| 585 | 20240604 | 090200 | 9205160000 | 262500 | 262000 | 263000 | 262000 | 2822 |
| 586 | 20240604 | 090100 | 8464695500 | 262000 | 262500 | 263000 | 262000 | 4953 |
| 587 | 20240604 | 090000 | 7164283000 | 262500 | 262500 | 262500 | 261500 | 26063 |