34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 8735 |
| 3 | 20240604 | 184000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 4 | 20240604 | 183900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 5 | 20240604 | 183800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 6 | 20240604 | 183700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 7 | 20240604 | 183600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 8 | 20240604 | 183500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 9 | 20240604 | 183400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 10 | 20240604 | 183300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 11 | 20240604 | 183200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 12 | 20240604 | 183100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 13 | 20240604 | 183000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 14 | 20240604 | 182900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 15 | 20240604 | 182800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 16 | 20240604 | 182700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 17 | 20240604 | 182600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 18 | 20240604 | 182500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 19 | 20240604 | 182400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 20 | 20240604 | 182300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 21 | 20240604 | 182200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 22 | 20240604 | 182100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 23 | 20240604 | 182000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 24 | 20240604 | 181900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 25 | 20240604 | 181800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 26 | 20240604 | 181700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 27 | 20240604 | 181600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 28 | 20240604 | 181500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 29 | 20240604 | 181400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 30 | 20240604 | 181300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 31 | 20240604 | 181200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 32 | 20240604 | 181100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 8735 |
| 33 | 20240604 | 181000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 34 | 20240604 | 180900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 35 | 20240604 | 180800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 36 | 20240604 | 180700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 37 | 20240604 | 180600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 38 | 20240604 | 180500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 39 | 20240604 | 180400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 40 | 20240604 | 180300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 41 | 20240604 | 180200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 42 | 20240604 | 180100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 43 | 20240604 | 180000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 44 | 20240604 | 175900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 45 | 20240604 | 175800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 46 | 20240604 | 175700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 47 | 20240604 | 175600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 48 | 20240604 | 175500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 49 | 20240604 | 175400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 50 | 20240604 | 175300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 51 | 20240604 | 175200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 52 | 20240604 | 175100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 53 | 20240604 | 175000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 54 | 20240604 | 174900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 55 | 20240604 | 174800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 56 | 20240604 | 174700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 57 | 20240604 | 174600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 58 | 20240604 | 174500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 59 | 20240604 | 174400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 60 | 20240604 | 174300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 61 | 20240604 | 174200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 62 | 20240604 | 174100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 8735 |
| 63 | 20240604 | 174000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 64 | 20240604 | 173900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 65 | 20240604 | 173800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 66 | 20240604 | 173700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 67 | 20240604 | 173600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 68 | 20240604 | 173500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 69 | 20240604 | 173400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 70 | 20240604 | 173300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 71 | 20240604 | 173200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 72 | 20240604 | 173100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 73 | 20240604 | 173000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 74 | 20240604 | 172900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 75 | 20240604 | 172800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 76 | 20240604 | 172700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 77 | 20240604 | 172600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 78 | 20240604 | 172500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 79 | 20240604 | 172400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 80 | 20240604 | 172300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 81 | 20240604 | 172200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 82 | 20240604 | 172100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 83 | 20240604 | 172000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 84 | 20240604 | 171900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 85 | 20240604 | 171800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 86 | 20240604 | 171700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 87 | 20240604 | 171600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 88 | 20240604 | 171500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 89 | 20240604 | 171400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 90 | 20240604 | 171300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 91 | 20240604 | 171200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 92 | 20240604 | 171100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 8735 |
| 93 | 20240604 | 171000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 94 | 20240604 | 170900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 95 | 20240604 | 170800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 96 | 20240604 | 170700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 97 | 20240604 | 170600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 98 | 20240604 | 170500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 99 | 20240604 | 170400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 100 | 20240604 | 170300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 101 | 20240604 | 170200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 102 | 20240604 | 170100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 103 | 20240604 | 170000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 104 | 20240604 | 165900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 105 | 20240604 | 165800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 106 | 20240604 | 165700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 107 | 20240604 | 165600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 108 | 20240604 | 165500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 109 | 20240604 | 165400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 110 | 20240604 | 165300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 111 | 20240604 | 165200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 112 | 20240604 | 165100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 113 | 20240604 | 165000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 114 | 20240604 | 164900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 115 | 20240604 | 164800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 116 | 20240604 | 164700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 117 | 20240604 | 164600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 118 | 20240604 | 164500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 119 | 20240604 | 164400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 120 | 20240604 | 164300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 121 | 20240604 | 164200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 122 | 20240604 | 164100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 8735 |
| 123 | 20240604 | 164000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 124 | 20240604 | 163900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 125 | 20240604 | 163800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 126 | 20240604 | 163700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 127 | 20240604 | 163600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 128 | 20240604 | 163500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 129 | 20240604 | 163400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 130 | 20240604 | 163300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 131 | 20240604 | 163200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 132 | 20240604 | 163100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 133 | 20240604 | 163000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 134 | 20240604 | 162900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 135 | 20240604 | 162800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 136 | 20240604 | 162700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 137 | 20240604 | 162600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 138 | 20240604 | 162500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 139 | 20240604 | 162400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 140 | 20240604 | 162300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 141 | 20240604 | 162200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 142 | 20240604 | 162100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 143 | 20240604 | 162000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 144 | 20240604 | 161900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 145 | 20240604 | 161800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 146 | 20240604 | 161700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 147 | 20240604 | 161600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 148 | 20240604 | 161500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 149 | 20240604 | 161400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 150 | 20240604 | 161300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 151 | 20240604 | 161200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 152 | 20240604 | 161100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 8735 |
| 153 | 20240604 | 161000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 154 | 20240604 | 160900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 155 | 20240604 | 160800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 156 | 20240604 | 160700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 157 | 20240604 | 160600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 158 | 20240604 | 160500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 159 | 20240604 | 160400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 160 | 20240604 | 160300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 161 | 20240604 | 160200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 162 | 20240604 | 160100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 163 | 20240604 | 160000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 164 | 20240604 | 155900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 165 | 20240604 | 155800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 166 | 20240604 | 155700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 167 | 20240604 | 155600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 168 | 20240604 | 155500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 169 | 20240604 | 155400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 170 | 20240604 | 155300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 171 | 20240604 | 155200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 172 | 20240604 | 155100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 173 | 20240604 | 155000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 174 | 20240604 | 154900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 175 | 20240604 | 154800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 176 | 20240604 | 154700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 177 | 20240604 | 154600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 178 | 20240604 | 154500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 179 | 20240604 | 154400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 180 | 20240604 | 154300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 181 | 20240604 | 154200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 182 | 20240604 | 154100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 8735 |
| 183 | 20240604 | 154000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 184 | 20240604 | 153900 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 185 | 20240604 | 153800 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 186 | 20240604 | 153700 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 187 | 20240604 | 153600 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 188 | 20240604 | 153500 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 189 | 20240604 | 153400 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 190 | 20240604 | 153300 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 191 | 20240604 | 153200 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 192 | 20240604 | 153100 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 193 | 20240604 | 153000 | 80594774500 | 262000 | 262000 | 262000 | 262000 | 8735 |
| 194 | 20240604 | 152900 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 195 | 20240604 | 152800 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 196 | 20240604 | 152700 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 197 | 20240604 | 152600 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 198 | 20240604 | 152500 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 199 | 20240604 | 152400 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 200 | 20240604 | 152300 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 201 | 20240604 | 152200 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 202 | 20240604 | 152100 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 203 | 20240604 | 152000 | 78306204500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 204 | 20240604 | 151900 | 78306204500 | 260500 | 261500 | 261500 | 260500 | 1179 |
| 205 | 20240604 | 151800 | 77998819000 | 261500 | 260500 | 261500 | 260500 | 897 |
| 206 | 20240604 | 151700 | 77764466000 | 261000 | 261500 | 261500 | 260500 | 529 |
| 207 | 20240604 | 151600 | 77626431000 | 261000 | 261500 | 261500 | 261000 | 479 |
| 208 | 20240604 | 151500 | 77501395500 | 261000 | 261500 | 261500 | 261000 | 553 |
| 209 | 20240604 | 151400 | 77356908000 | 261000 | 261000 | 261500 | 261000 | 362 |
| 210 | 20240604 | 151300 | 77262384000 | 261000 | 261000 | 261500 | 261000 | 562 |
| 211 | 20240604 | 151200 | 77115678500 | 261500 | 261000 | 261500 | 261000 | 556 |
| 212 | 20240604 | 151100 | 76970554500 | 261000 | 261500 | 262000 | 261000 | 1159 |
| 213 | 20240604 | 151000 | 76667574500 | 261500 | 261500 | 262000 | 261500 | 467 |
| 214 | 20240604 | 150900 | 76545451000 | 261500 | 261500 | 262000 | 261500 | 410 |
| 215 | 20240604 | 150800 | 76438225500 | 261500 | 261500 | 262000 | 261500 | 152 |
| 216 | 20240604 | 150700 | 76398469000 | 262000 | 261500 | 262000 | 261000 | 1026 |
| 217 | 20240604 | 150600 | 76130225000 | 261500 | 261500 | 262000 | 261000 | 507 |
| 218 | 20240604 | 150500 | 75997764000 | 261500 | 261500 | 262000 | 261500 | 789 |
| 219 | 20240604 | 150400 | 75791431500 | 261500 | 261000 | 262000 | 261000 | 668 |
| 220 | 20240604 | 150300 | 75616770000 | 261500 | 261000 | 261500 | 260500 | 310 |
| 221 | 20240604 | 150200 | 75535830500 | 261000 | 261000 | 261000 | 260500 | 486 |
| 222 | 20240604 | 150100 | 75409023500 | 261000 | 260500 | 261500 | 260500 | 282 |
| 223 | 20240604 | 150000 | 75335414000 | 260500 | 260500 | 261500 | 260500 | 451 |
| 224 | 20240604 | 145900 | 75217746500 | 261000 | 260500 | 261000 | 260500 | 274 |
| 225 | 20240604 | 145800 | 75146346000 | 261000 | 261000 | 261000 | 260500 | 221 |
| 226 | 20240604 | 145700 | 75088714000 | 260500 | 261000 | 261500 | 260500 | 358 |
| 227 | 20240604 | 145600 | 74995285000 | 261500 | 261000 | 261500 | 261000 | 289 |
| 228 | 20240604 | 145500 | 74919792000 | 261000 | 260500 | 261500 | 260500 | 272 |
| 229 | 20240604 | 145400 | 74848818500 | 261000 | 261000 | 261500 | 260500 | 999 |
| 230 | 20240604 | 145300 | 74588070500 | 261000 | 261000 | 261500 | 261000 | 602 |
| 231 | 20240604 | 145200 | 74430730000 | 261500 | 261500 | 262000 | 261000 | 640 |
| 232 | 20240604 | 145100 | 74263607000 | 262000 | 261500 | 262000 | 261500 | 195 |
| 233 | 20240604 | 145000 | 74212584000 | 262000 | 260500 | 262000 | 260500 | 648 |
| 234 | 20240604 | 144900 | 74043283000 | 260500 | 261500 | 262000 | 260500 | 1010 |
| 235 | 20240604 | 144800 | 73779406000 | 261500 | 261500 | 262000 | 261500 | 156 |
| 236 | 20240604 | 144700 | 73738595500 | 261500 | 262000 | 262500 | 261500 | 322 |
| 237 | 20240604 | 144600 | 73654242500 | 262000 | 262000 | 262000 | 261500 | 221 |
| 238 | 20240604 | 144500 | 73596390500 | 262000 | 262000 | 262500 | 261500 | 390 |
| 239 | 20240604 | 144400 | 73494292000 | 261500 | 262000 | 262500 | 261500 | 195 |
| 240 | 20240604 | 144300 | 73443253500 | 262000 | 261000 | 262500 | 260500 | 1288 |
| 241 | 20240604 | 144200 | 73106212500 | 261000 | 260500 | 261000 | 260000 | 1311 |
| 242 | 20240604 | 144100 | 72765092000 | 260500 | 261000 | 261000 | 260000 | 1237 |
| 243 | 20240604 | 144000 | 72442877000 | 260500 | 260500 | 261000 | 260500 | 521 |
| 244 | 20240604 | 143900 | 72307149500 | 261000 | 261000 | 261000 | 260500 | 1039 |
| 245 | 20240604 | 143800 | 72036306500 | 260500 | 260500 | 261000 | 260500 | 2013 |
| 246 | 20240604 | 143700 | 71511392500 | 260500 | 260500 | 261000 | 260500 | 217 |
| 247 | 20240604 | 143600 | 71454810000 | 260500 | 261500 | 261500 | 260500 | 1061 |
| 248 | 20240604 | 143500 | 71177914000 | 261000 | 261500 | 261500 | 261000 | 224 |
| 249 | 20240604 | 143400 | 71119425500 | 261500 | 262000 | 262000 | 261500 | 1719 |
| 250 | 20240604 | 143300 | 70669716500 | 262000 | 262000 | 262000 | 261500 | 96 |
| 251 | 20240604 | 143200 | 70644600500 | 262000 | 261500 | 262000 | 261500 | 198 |
| 252 | 20240604 | 143100 | 70592795000 | 262000 | 262000 | 262000 | 261500 | 232 |
| 253 | 20240604 | 143000 | 70532102000 | 261500 | 261500 | 262000 | 261500 | 105 |
| 254 | 20240604 | 142900 | 70504635000 | 261500 | 261500 | 262000 | 261500 | 408 |
| 255 | 20240604 | 142800 | 70397938500 | 262000 | 262000 | 262000 | 261500 | 495 |
| 256 | 20240604 | 142700 | 70268446000 | 261500 | 262000 | 262000 | 261500 | 127 |
| 257 | 20240604 | 142600 | 70235205500 | 262000 | 262000 | 262500 | 261500 | 138 |
| 258 | 20240604 | 142500 | 70199036000 | 262000 | 261500 | 262000 | 261500 | 535 |
| 259 | 20240604 | 142400 | 70058888000 | 262000 | 261000 | 262000 | 260500 | 478 |
| 260 | 20240604 | 142300 | 69934170500 | 261000 | 261000 | 261500 | 260500 | 3320 |
| 261 | 20240604 | 142200 | 69068276000 | 261000 | 261000 | 261500 | 261000 | 217 |
| 262 | 20240604 | 142100 | 69011590000 | 261500 | 261000 | 261500 | 261000 | 125 |
| 263 | 20240604 | 142000 | 68978935500 | 261000 | 261000 | 261500 | 261000 | 232 |
| 264 | 20240604 | 141900 | 68918302000 | 261500 | 261000 | 261500 | 261000 | 298 |
| 265 | 20240604 | 141800 | 68840504500 | 261000 | 261000 | 261500 | 261000 | 239 |
| 266 | 20240604 | 141700 | 68778046000 | 261000 | 261500 | 261500 | 261000 | 116 |
| 267 | 20240604 | 141600 | 68747758500 | 261500 | 261500 | 262000 | 261000 | 626 |
| 268 | 20240604 | 141500 | 68584019000 | 261500 | 262000 | 262000 | 261500 | 285 |
| 269 | 20240604 | 141400 | 68509474500 | 262000 | 262000 | 262500 | 261500 | 716 |
| 270 | 20240604 | 141300 | 68321962000 | 262000 | 262000 | 262500 | 262000 | 84 |
| 271 | 20240604 | 141200 | 68299950000 | 262000 | 262500 | 262500 | 262000 | 141 |
| 272 | 20240604 | 141100 | 68262990000 | 262500 | 262000 | 262500 | 262000 | 1003 |
| 273 | 20240604 | 141000 | 68000198500 | 261500 | 262000 | 262000 | 261500 | 159 |
| 274 | 20240604 | 140900 | 67958608500 | 262000 | 262500 | 262500 | 261500 | 454 |
| 275 | 20240604 | 140800 | 67839647500 | 262000 | 262500 | 262500 | 262000 | 1327 |
| 276 | 20240604 | 140700 | 67491740000 | 262500 | 263000 | 263000 | 262500 | 107 |
| 277 | 20240604 | 140600 | 67463648500 | 262500 | 262500 | 263000 | 262500 | 122 |
| 278 | 20240604 | 140500 | 67431612500 | 262500 | 262500 | 263000 | 262500 | 287 |
| 279 | 20240604 | 140400 | 67356244000 | 262500 | 262500 | 262500 | 262000 | 460 |
| 280 | 20240604 | 140300 | 67235509000 | 262500 | 262500 | 263000 | 262500 | 202 |
| 281 | 20240604 | 140200 | 67182480000 | 262500 | 262500 | 263000 | 262500 | 163 |
| 282 | 20240604 | 140100 | 67139674500 | 263000 | 262500 | 263000 | 262500 | 165 |
| 283 | 20240604 | 140000 | 67096356000 | 262500 | 262500 | 263000 | 262500 | 525 |
| 284 | 20240604 | 135900 | 66958528000 | 263000 | 262500 | 263000 | 262500 | 254 |
| 285 | 20240604 | 135800 | 66891782000 | 262500 | 262500 | 263000 | 262500 | 119 |
| 286 | 20240604 | 135700 | 66860533000 | 263000 | 263000 | 263000 | 262500 | 224 |
| 287 | 20240604 | 135600 | 66801702500 | 263000 | 263000 | 263000 | 262500 | 119 |
| 288 | 20240604 | 135500 | 66770444500 | 263000 | 262500 | 263000 | 262000 | 433 |
| 289 | 20240604 | 135400 | 66656900500 | 262500 | 262500 | 262500 | 262000 | 475 |
| 290 | 20240604 | 135300 | 66532259500 | 262000 | 262500 | 263000 | 262000 | 385 |
| 291 | 20240604 | 135200 | 66431215000 | 262500 | 262500 | 263000 | 262500 | 260 |
| 292 | 20240604 | 135100 | 66362951000 | 262500 | 262500 | 263000 | 262500 | 308 |
| 293 | 20240604 | 135000 | 66282088500 | 263000 | 262500 | 263000 | 262500 | 127 |
| 294 | 20240604 | 134900 | 66248744000 | 262500 | 262500 | 263000 | 262500 | 169 |
| 295 | 20240604 | 134800 | 66204362000 | 262500 | 262500 | 263000 | 262000 | 534 |
| 296 | 20240604 | 134700 | 66064189000 | 262500 | 262500 | 263000 | 262500 | 225 |
| 297 | 20240604 | 134600 | 66005093000 | 262500 | 262500 | 263000 | 262500 | 574 |
| 298 | 20240604 | 134500 | 65854399000 | 262500 | 263000 | 263000 | 262500 | 94 |
| 299 | 20240604 | 134400 | 65829709000 | 262500 | 263000 | 263000 | 262500 | 504 |
| 300 | 20240604 | 134300 | 65697407000 | 263000 | 262500 | 263000 | 262500 | 380 |
| 301 | 20240604 | 134200 | 65597635500 | 262500 | 263000 | 263000 | 262500 | 1784 |
| 302 | 20240604 | 134100 | 65129031000 | 263500 | 263000 | 263500 | 263000 | 257 |
| 303 | 20240604 | 134000 | 65061429000 | 263000 | 263500 | 263500 | 263000 | 142 |
| 304 | 20240604 | 133900 | 65024076500 | 263500 | 263500 | 263500 | 263000 | 289 |
| 305 | 20240604 | 133800 | 64948031500 | 263500 | 263000 | 263500 | 263000 | 454 |
| 306 | 20240604 | 133700 | 64828516500 | 263000 | 263500 | 263500 | 263000 | 619 |
| 307 | 20240604 | 133600 | 64665492500 | 263500 | 263500 | 264000 | 263500 | 146 |
| 308 | 20240604 | 133500 | 64627006000 | 264000 | 264000 | 264000 | 263500 | 347 |
| 309 | 20240604 | 133400 | 64535470500 | 264500 | 264000 | 264500 | 264000 | 255 |
| 310 | 20240604 | 133300 | 64468146500 | 264000 | 263500 | 264000 | 263500 | 281 |
| 311 | 20240604 | 133200 | 64394017000 | 263500 | 263500 | 264000 | 263500 | 216 |
| 312 | 20240604 | 133100 | 64337081000 | 263500 | 263500 | 264000 | 263500 | 155 |
| 313 | 20240604 | 133000 | 64296198500 | 263500 | 264000 | 264000 | 263500 | 837 |
| 314 | 20240604 | 132900 | 64075287500 | 264500 | 264500 | 264500 | 264000 | 170 |
| 315 | 20240604 | 132800 | 64030375000 | 264000 | 264500 | 265000 | 264000 | 324 |
| 316 | 20240604 | 132700 | 63944695500 | 264500 | 265000 | 265000 | 264500 | 422 |
| 317 | 20240604 | 132600 | 63833054000 | 265000 | 265000 | 265000 | 264500 | 157 |
| 318 | 20240604 | 132500 | 63791465000 | 264500 | 265000 | 265500 | 264500 | 1420 |
| 319 | 20240604 | 132400 | 63415451500 | 265000 | 265500 | 265500 | 265000 | 171 |
| 320 | 20240604 | 132300 | 63370102000 | 265500 | 265500 | 266000 | 265000 | 1403 |
| 321 | 20240604 | 132200 | 62997554000 | 265500 | 265500 | 265500 | 265000 | 2327 |
| 322 | 20240604 | 132100 | 62379750500 | 265500 | 265000 | 265500 | 265000 | 217 |
| 323 | 20240604 | 132000 | 62322185000 | 265000 | 264500 | 265500 | 264500 | 2043 |
| 324 | 20240604 | 131900 | 61780788000 | 264500 | 265000 | 265000 | 264500 | 432 |
| 325 | 20240604 | 131800 | 61666440000 | 264500 | 264500 | 265000 | 264500 | 120 |
| 326 | 20240604 | 131700 | 61634697000 | 264500 | 264500 | 265000 | 264500 | 221 |
| 327 | 20240604 | 131600 | 61576211000 | 264500 | 264000 | 265000 | 264000 | 1567 |
| 328 | 20240604 | 131500 | 61161752000 | 264500 | 264000 | 264500 | 264000 | 874 |
| 329 | 20240604 | 131400 | 60931008000 | 264500 | 264500 | 264500 | 264000 | 193 |
| 330 | 20240604 | 131300 | 60879982000 | 264500 | 264000 | 264500 | 264000 | 704 |
| 331 | 20240604 | 131200 | 60694061500 | 264000 | 264500 | 264500 | 264000 | 713 |
| 332 | 20240604 | 131100 | 60505813000 | 264000 | 264500 | 264500 | 264000 | 196 |
| 333 | 20240604 | 131000 | 60454045500 | 264000 | 264000 | 264500 | 264000 | 330 |
| 334 | 20240604 | 130900 | 60366801000 | 264000 | 264500 | 264500 | 263500 | 869 |
| 335 | 20240604 | 130800 | 60137381500 | 264500 | 265500 | 266000 | 264500 | 1458 |
| 336 | 20240604 | 130700 | 59750657500 | 265500 | 266000 | 266500 | 265500 | 2786 |
| 337 | 20240604 | 130600 | 59009500500 | 266000 | 265500 | 266000 | 265000 | 3919 |
| 338 | 20240604 | 130500 | 57968068000 | 265000 | 265000 | 265500 | 264500 | 641 |
| 339 | 20240604 | 130400 | 57798218500 | 264500 | 265000 | 265500 | 264500 | 1535 |
| 340 | 20240604 | 130300 | 57391397000 | 265000 | 264000 | 265500 | 264000 | 10493 |
| 341 | 20240604 | 130200 | 54612320000 | 264500 | 264000 | 264500 | 263500 | 5264 |
| 342 | 20240604 | 130100 | 53221876500 | 263500 | 263500 | 264000 | 263000 | 563 |
| 343 | 20240604 | 130000 | 53073529500 | 263500 | 263500 | 263500 | 263000 | 859 |
| 344 | 20240604 | 125900 | 52847211000 | 263500 | 263000 | 263500 | 263000 | 122 |
| 345 | 20240604 | 125800 | 52815070500 | 263500 | 263000 | 263500 | 263000 | 99 |
| 346 | 20240604 | 125700 | 52788996000 | 263500 | 263000 | 263500 | 263000 | 256 |
| 347 | 20240604 | 125600 | 52721600500 | 263000 | 263000 | 263500 | 263000 | 94 |
| 348 | 20240604 | 125500 | 52696860000 | 263000 | 264000 | 264000 | 263000 | 493 |
| 349 | 20240604 | 125400 | 52567024000 | 263500 | 263500 | 263500 | 263000 | 998 |
| 350 | 20240604 | 125300 | 52304072000 | 263500 | 263500 | 263500 | 263000 | 431 |
| 351 | 20240604 | 125200 | 52190530000 | 263500 | 263500 | 263500 | 263000 | 1330 |
| 352 | 20240604 | 125100 | 51840092500 | 263000 | 263500 | 263500 | 263000 | 65 |
| 353 | 20240604 | 125000 | 51822980500 | 263500 | 263000 | 263500 | 263000 | 144 |
| 354 | 20240604 | 124900 | 51785079000 | 263000 | 263500 | 263500 | 263000 | 478 |
| 355 | 20240604 | 124800 | 51659315000 | 263000 | 263000 | 263500 | 263000 | 202 |
| 356 | 20240604 | 124700 | 51606163500 | 263000 | 263000 | 263500 | 262500 | 2597 |
| 357 | 20240604 | 124600 | 50923154500 | 263000 | 262500 | 263000 | 262500 | 247 |
| 358 | 20240604 | 124500 | 50858204500 | 262500 | 262500 | 263000 | 262500 | 68 |
| 359 | 20240604 | 124400 | 50840347000 | 262500 | 263000 | 263000 | 262500 | 211 |
| 360 | 20240604 | 124300 | 50784930500 | 262500 | 262500 | 263000 | 262500 | 79 |
| 361 | 20240604 | 124200 | 50764184500 | 263000 | 262500 | 263000 | 262500 | 189 |
| 362 | 20240604 | 124100 | 50714545000 | 263000 | 263000 | 263000 | 262500 | 896 |
| 363 | 20240604 | 124000 | 50478913500 | 263000 | 262500 | 263000 | 262000 | 1731 |
| 364 | 20240604 | 123900 | 50024518500 | 262000 | 262000 | 262500 | 262000 | 69 |
| 365 | 20240604 | 123800 | 50006439000 | 262000 | 261500 | 262500 | 261500 | 146 |
| 366 | 20240604 | 123700 | 49968178500 | 262000 | 262000 | 262000 | 261500 | 1672 |
| 367 | 20240604 | 123600 | 49530129500 | 261500 | 261500 | 262000 | 261000 | 676 |
| 368 | 20240604 | 123500 | 49353382000 | 261500 | 261500 | 262000 | 261500 | 251 |
| 369 | 20240604 | 123400 | 49287732500 | 261500 | 261500 | 262000 | 261500 | 99 |
| 370 | 20240604 | 123300 | 49261810000 | 261500 | 261500 | 262000 | 261500 | 315 |
| 371 | 20240604 | 123200 | 49179434000 | 261500 | 262000 | 262000 | 261500 | 28 |
| 372 | 20240604 | 123100 | 49172104000 | 261500 | 261500 | 262000 | 261500 | 77 |
| 373 | 20240604 | 123000 | 49151949500 | 262000 | 261000 | 262000 | 261000 | 307 |
| 374 | 20240604 | 122900 | 49071658000 | 261500 | 261000 | 261500 | 261000 | 70 |
| 375 | 20240604 | 122800 | 49053354000 | 261500 | 261000 | 261500 | 261000 | 453 |
| 376 | 20240604 | 122700 | 48935103500 | 261000 | 261500 | 261500 | 261000 | 152 |
| 377 | 20240604 | 122600 | 48895395500 | 261000 | 261500 | 262000 | 261000 | 1175 |
| 378 | 20240604 | 122500 | 48588126500 | 261500 | 262000 | 262000 | 261500 | 60 |
| 379 | 20240604 | 122400 | 48572418500 | 262000 | 261500 | 262000 | 261500 | 119 |
| 380 | 20240604 | 122300 | 48541263500 | 262000 | 261500 | 262000 | 261500 | 107 |
| 381 | 20240604 | 122200 | 48513275000 | 261500 | 261500 | 262000 | 261500 | 46 |
| 382 | 20240604 | 122100 | 48501236000 | 262000 | 262000 | 262000 | 261500 | 303 |
| 383 | 20240604 | 122000 | 48421952500 | 262000 | 262000 | 262000 | 261500 | 191 |
| 384 | 20240604 | 121900 | 48371930500 | 261500 | 262000 | 262000 | 261500 | 73 |
| 385 | 20240604 | 121800 | 48352832500 | 262000 | 261500 | 262000 | 261500 | 88 |
| 386 | 20240604 | 121700 | 48329785500 | 261500 | 261500 | 262000 | 261500 | 259 |
| 387 | 20240604 | 121600 | 48261931000 | 261000 | 262000 | 262000 | 261000 | 466 |
| 388 | 20240604 | 121500 | 48140074000 | 262000 | 262000 | 262000 | 261500 | 44 |
| 389 | 20240604 | 121400 | 48128558000 | 262000 | 261000 | 262000 | 261000 | 629 |
| 390 | 20240604 | 121300 | 47963915000 | 261000 | 261500 | 262000 | 261000 | 579 |
| 391 | 20240604 | 121200 | 47812519500 | 261500 | 261500 | 262000 | 261500 | 398 |
| 392 | 20240604 | 121100 | 47708439000 | 261500 | 262000 | 262000 | 261500 | 102 |
| 393 | 20240604 | 121000 | 47681732000 | 262000 | 261500 | 262000 | 261500 | 240 |
| 394 | 20240604 | 120900 | 47618957000 | 261500 | 261000 | 262000 | 261000 | 584 |
| 395 | 20240604 | 120800 | 47466424000 | 261000 | 260500 | 261000 | 260500 | 142 |
| 396 | 20240604 | 120700 | 47429409000 | 261000 | 261500 | 261500 | 260500 | 371 |
| 397 | 20240604 | 120600 | 47332569500 | 261500 | 261500 | 261500 | 261000 | 160 |
| 398 | 20240604 | 120500 | 47290779500 | 261500 | 262000 | 262000 | 261500 | 281 |
| 399 | 20240604 | 120400 | 47217293000 | 262000 | 261500 | 262000 | 261500 | 69 |
| 400 | 20240604 | 120300 | 47199224000 | 261500 | 262000 | 262000 | 261500 | 152 |
| 401 | 20240604 | 120200 | 47159418500 | 262000 | 262000 | 262500 | 262000 | 330 |
| 402 | 20240604 | 120100 | 47072944500 | 262500 | 262500 | 262500 | 262000 | 1079 |
| 403 | 20240604 | 120000 | 46789730500 | 262500 | 262000 | 262500 | 262000 | 842 |
| 404 | 20240604 | 115900 | 46569048500 | 262000 | 261500 | 262000 | 261500 | 168 |
| 405 | 20240604 | 115800 | 46525048000 | 262000 | 262000 | 262000 | 261500 | 52 |
| 406 | 20240604 | 115700 | 46511430000 | 261500 | 261500 | 261500 | 261000 | 1245 |
| 407 | 20240604 | 115600 | 46185872000 | 261500 | 261500 | 261500 | 261000 | 58 |
| 408 | 20240604 | 115500 | 46170705500 | 262000 | 261500 | 262000 | 261000 | 508 |
| 409 | 20240604 | 115400 | 46037835500 | 262000 | 262000 | 262000 | 261500 | 76 |
| 410 | 20240604 | 115300 | 46017924000 | 261500 | 262000 | 262000 | 261500 | 128 |
| 411 | 20240604 | 115200 | 45984399500 | 262000 | 261500 | 262000 | 261500 | 180 |
| 412 | 20240604 | 115100 | 45937301500 | 262000 | 262000 | 262000 | 261500 | 157 |
| 413 | 20240604 | 115000 | 45896184500 | 262000 | 262000 | 262000 | 261500 | 157 |
| 414 | 20240604 | 114900 | 45855056000 | 262000 | 262000 | 262000 | 261500 | 639 |
| 415 | 20240604 | 114800 | 45687664500 | 262000 | 262000 | 262000 | 261500 | 167 |
| 416 | 20240604 | 114700 | 45643924500 | 262000 | 261500 | 262000 | 261500 | 553 |
| 417 | 20240604 | 114600 | 45499158500 | 261500 | 261500 | 262000 | 261500 | 98 |
| 418 | 20240604 | 114500 | 45473495500 | 262000 | 261500 | 262000 | 261500 | 193 |
| 419 | 20240604 | 114400 | 45422936500 | 262000 | 261500 | 262000 | 261500 | 699 |
| 420 | 20240604 | 114300 | 45240097000 | 261500 | 261500 | 261500 | 261000 | 257 |
| 421 | 20240604 | 114200 | 45172898000 | 261500 | 261000 | 261500 | 261000 | 464 |
| 422 | 20240604 | 114100 | 45051610000 | 261000 | 261000 | 261500 | 261000 | 58 |
| 423 | 20240604 | 114000 | 45036462000 | 261500 | 261000 | 261500 | 261000 | 57 |
| 424 | 20240604 | 113900 | 45021566500 | 261000 | 261000 | 261000 | 260500 | 249 |
| 425 | 20240604 | 113800 | 44956643000 | 260500 | 260500 | 261000 | 260500 | 453 |
| 426 | 20240604 | 113700 | 44838532500 | 260500 | 261000 | 261500 | 260500 | 228 |
| 427 | 20240604 | 113600 | 44779079500 | 261500 | 260500 | 261500 | 260500 | 176 |
| 428 | 20240604 | 113500 | 44733167000 | 261500 | 261000 | 261500 | 261000 | 79 |
| 429 | 20240604 | 113400 | 44712532500 | 260500 | 261000 | 261500 | 260500 | 604 |
| 430 | 20240604 | 113300 | 44554885000 | 261000 | 260500 | 261000 | 260500 | 133 |
| 431 | 20240604 | 113200 | 44520184000 | 260500 | 261000 | 261000 | 260500 | 91 |
| 432 | 20240604 | 113100 | 44496451000 | 261000 | 260500 | 261000 | 260500 | 201 |
| 433 | 20240604 | 113000 | 44443998000 | 260500 | 261000 | 261000 | 260500 | 123 |
| 434 | 20240604 | 112900 | 44411915500 | 260500 | 261000 | 261000 | 260500 | 173 |
| 435 | 20240604 | 112800 | 44366769000 | 261000 | 260500 | 261000 | 260500 | 104 |
| 436 | 20240604 | 112700 | 44339647500 | 260500 | 260500 | 260500 | 260000 | 128 |
| 437 | 20240604 | 112600 | 44306313000 | 260000 | 260000 | 260500 | 260000 | 183 |
| 438 | 20240604 | 112500 | 44258690000 | 260000 | 260000 | 260500 | 260000 | 75 |
| 439 | 20240604 | 112400 | 44239160500 | 260000 | 260000 | 260500 | 260000 | 138 |
| 440 | 20240604 | 112300 | 44203240500 | 260000 | 260000 | 260500 | 260000 | 411 |
| 441 | 20240604 | 112200 | 44096357500 | 260500 | 260500 | 260500 | 260000 | 75 |
| 442 | 20240604 | 112100 | 44076823500 | 260500 | 260500 | 260500 | 259500 | 312 |
| 443 | 20240604 | 112000 | 43995686500 | 260500 | 260000 | 260500 | 260000 | 212 |
| 444 | 20240604 | 111900 | 43940516500 | 260500 | 260500 | 260500 | 260000 | 166 |
| 445 | 20240604 | 111800 | 43897302000 | 260500 | 260500 | 260500 | 260000 | 155 |
| 446 | 20240604 | 111700 | 43856929500 | 260500 | 260500 | 260500 | 260000 | 203 |
| 447 | 20240604 | 111600 | 43804125000 | 260500 | 260500 | 260500 | 260000 | 147 |
| 448 | 20240604 | 111500 | 43765879500 | 260500 | 260000 | 260500 | 259500 | 579 |
| 449 | 20240604 | 111400 | 43615326000 | 260000 | 259500 | 260500 | 259500 | 709 |
| 450 | 20240604 | 111300 | 43431002000 | 260000 | 260000 | 260500 | 259500 | 312 |
| 451 | 20240604 | 111200 | 43349955500 | 259500 | 260000 | 260500 | 259500 | 442 |
| 452 | 20240604 | 111100 | 43235077000 | 260000 | 259500 | 260000 | 259500 | 471 |
| 453 | 20240604 | 111000 | 43112716000 | 259500 | 260000 | 260000 | 259500 | 53 |
| 454 | 20240604 | 110900 | 43098944500 | 260000 | 259500 | 260000 | 259500 | 368 |
| 455 | 20240604 | 110800 | 43003283000 | 260000 | 259000 | 260500 | 259000 | 1325 |
| 456 | 20240604 | 110700 | 42659241500 | 259500 | 259000 | 259500 | 259000 | 219 |
| 457 | 20240604 | 110600 | 42602494000 | 259000 | 259500 | 259500 | 259000 | 250 |
| 458 | 20240604 | 110500 | 42537706500 | 259000 | 259000 | 259500 | 259000 | 772 |
| 459 | 20240604 | 110400 | 42337535500 | 259000 | 259500 | 259500 | 259000 | 250 |
| 460 | 20240604 | 110300 | 42272719500 | 259500 | 259500 | 260000 | 259500 | 820 |
| 461 | 20240604 | 110200 | 42059908500 | 259500 | 260000 | 260000 | 259500 | 2854 |
| 462 | 20240604 | 110100 | 41318121500 | 260500 | 260000 | 260500 | 260000 | 174 |
| 463 | 20240604 | 110000 | 41272854000 | 260000 | 261000 | 261000 | 260000 | 980 |
| 464 | 20240604 | 105900 | 41017646000 | 261000 | 261000 | 261000 | 260500 | 219 |
| 465 | 20240604 | 105800 | 40960530500 | 260500 | 261500 | 262000 | 260500 | 1461 |
| 466 | 20240604 | 105700 | 40579174500 | 262000 | 261500 | 262000 | 261500 | 118 |
| 467 | 20240604 | 105600 | 40548297000 | 262000 | 261500 | 262000 | 261000 | 1201 |
| 468 | 20240604 | 105500 | 40234077500 | 261500 | 261500 | 261500 | 261000 | 158 |
| 469 | 20240604 | 105400 | 40192761000 | 261500 | 261000 | 261500 | 261000 | 342 |
| 470 | 20240604 | 105300 | 40103420000 | 261500 | 261500 | 261500 | 261000 | 101 |
| 471 | 20240604 | 105200 | 40077026000 | 261000 | 261000 | 261000 | 260500 | 314 |
| 472 | 20240604 | 105100 | 39995117000 | 261000 | 261000 | 261500 | 260500 | 549 |
| 473 | 20240604 | 105000 | 39851848000 | 261000 | 261000 | 261000 | 260500 | 108 |
| 474 | 20240604 | 104900 | 39823677500 | 261000 | 260500 | 261000 | 260500 | 327 |
| 475 | 20240604 | 104800 | 39738437000 | 260500 | 261000 | 261500 | 260500 | 242 |
| 476 | 20240604 | 104700 | 39675303500 | 261000 | 262000 | 262000 | 260500 | 1129 |
| 477 | 20240604 | 104600 | 39380232000 | 262000 | 261500 | 262000 | 261500 | 254 |
| 478 | 20240604 | 104500 | 39313698000 | 262000 | 262000 | 262000 | 261500 | 422 |
| 479 | 20240604 | 104400 | 39203186000 | 261500 | 261000 | 262000 | 260500 | 607 |
| 480 | 20240604 | 104300 | 39044643500 | 261000 | 261000 | 261000 | 260500 | 118 |
| 481 | 20240604 | 104200 | 39013857000 | 261000 | 261000 | 261000 | 260500 | 370 |
| 482 | 20240604 | 104100 | 38917450000 | 261000 | 260500 | 261500 | 260500 | 189 |
| 483 | 20240604 | 104000 | 38868115000 | 260500 | 260500 | 261000 | 260500 | 736 |
| 484 | 20240604 | 103900 | 38676200000 | 261000 | 261500 | 261500 | 260500 | 701 |
| 485 | 20240604 | 103800 | 38493377000 | 261000 | 261500 | 262000 | 261000 | 423 |
| 486 | 20240604 | 103700 | 38382779000 | 261500 | 261500 | 261500 | 261000 | 344 |
| 487 | 20240604 | 103600 | 38292825000 | 261500 | 260500 | 261500 | 260500 | 1345 |
| 488 | 20240604 | 103500 | 37941482000 | 260500 | 260500 | 261000 | 260500 | 250 |
| 489 | 20240604 | 103400 | 37876337000 | 260500 | 261000 | 261500 | 260500 | 204 |
| 490 | 20240604 | 103300 | 37823089000 | 261000 | 261000 | 261500 | 261000 | 448 |
| 491 | 20240604 | 103200 | 37706127000 | 261500 | 261000 | 261500 | 261000 | 533 |
| 492 | 20240604 | 103100 | 37566887000 | 261000 | 262500 | 262500 | 261000 | 1842 |
| 493 | 20240604 | 103000 | 37085668000 | 262000 | 262000 | 262000 | 261000 | 681 |
| 494 | 20240604 | 102900 | 36907353000 | 261500 | 262000 | 262000 | 261000 | 1622 |
| 495 | 20240604 | 102800 | 36483454500 | 261500 | 263000 | 263500 | 261500 | 1731 |
| 496 | 20240604 | 102700 | 36029036500 | 263500 | 263500 | 264000 | 263000 | 392 |
| 497 | 20240604 | 102600 | 35925748000 | 264000 | 263500 | 264000 | 263000 | 631 |
| 498 | 20240604 | 102500 | 35759327500 | 263500 | 264000 | 264000 | 263500 | 1763 |
| 499 | 20240604 | 102400 | 35294312000 | 264000 | 264000 | 264000 | 263500 | 749 |
| 500 | 20240604 | 102300 | 35096664000 | 263500 | 263000 | 264000 | 263000 | 1066 |
| 501 | 20240604 | 102200 | 34815808500 | 263500 | 263000 | 263500 | 262500 | 1177 |
| 502 | 20240604 | 102100 | 34506126500 | 263000 | 264000 | 264500 | 263000 | 2995 |
| 503 | 20240604 | 102000 | 33715521000 | 264500 | 263500 | 264500 | 263500 | 3082 |
| 504 | 20240604 | 101900 | 32901826500 | 263500 | 263500 | 264000 | 263000 | 2704 |
| 505 | 20240604 | 101800 | 32189285000 | 263500 | 262000 | 263500 | 262000 | 7451 |
| 506 | 20240604 | 101700 | 30231016000 | 262500 | 262500 | 262500 | 262000 | 502 |
| 507 | 20240604 | 101600 | 30099309500 | 262500 | 262500 | 262500 | 262000 | 889 |
| 508 | 20240604 | 101500 | 29866087500 | 262500 | 262500 | 262500 | 262000 | 1080 |
| 509 | 20240604 | 101400 | 29582943500 | 262000 | 262500 | 262500 | 262000 | 517 |
| 510 | 20240604 | 101300 | 29447358500 | 262500 | 262000 | 262500 | 261500 | 1471 |
| 511 | 20240604 | 101200 | 29061886000 | 262000 | 262000 | 262000 | 261500 | 1932 |
| 512 | 20240604 | 101100 | 28555754500 | 262000 | 262000 | 262000 | 261500 | 566 |
| 513 | 20240604 | 101000 | 28407506500 | 262000 | 261500 | 262000 | 261500 | 426 |
| 514 | 20240604 | 100900 | 28295968500 | 261500 | 261500 | 262000 | 261000 | 566 |
| 515 | 20240604 | 100800 | 28147931000 | 261500 | 261500 | 261500 | 261000 | 252 |
| 516 | 20240604 | 100700 | 28082063000 | 261000 | 262000 | 262000 | 261000 | 1335 |
| 517 | 20240604 | 100600 | 27733007500 | 262000 | 261000 | 262000 | 261000 | 692 |
| 518 | 20240604 | 100500 | 27551944500 | 261500 | 262000 | 262000 | 261000 | 954 |
| 519 | 20240604 | 100400 | 27302314500 | 261500 | 263000 | 263000 | 261500 | 2942 |
| 520 | 20240604 | 100300 | 26530886000 | 262500 | 262500 | 263000 | 262000 | 2257 |
| 521 | 20240604 | 100200 | 25938362000 | 262500 | 262500 | 262500 | 262000 | 1473 |
| 522 | 20240604 | 100100 | 25551847500 | 262500 | 261500 | 262500 | 261500 | 1663 |
| 523 | 20240604 | 100000 | 25115452000 | 262500 | 261500 | 262500 | 261500 | 3540 |
| 524 | 20240604 | 095900 | 24188555500 | 261500 | 261000 | 261500 | 260500 | 1921 |
| 525 | 20240604 | 095800 | 23687027000 | 260500 | 260000 | 261000 | 260000 | 1033 |
| 526 | 20240604 | 095700 | 23417772000 | 260000 | 260000 | 260500 | 260000 | 600 |
| 527 | 20240604 | 095600 | 23261610500 | 260000 | 260500 | 261000 | 260000 | 1212 |
| 528 | 20240604 | 095500 | 22945797000 | 260500 | 260500 | 261000 | 260500 | 891 |
| 529 | 20240604 | 095400 | 22713639500 | 260500 | 260000 | 261000 | 260000 | 1630 |
| 530 | 20240604 | 095300 | 22288834500 | 260500 | 260500 | 261000 | 260000 | 428 |
| 531 | 20240604 | 095200 | 22177337500 | 260500 | 261000 | 261000 | 260000 | 787 |
| 532 | 20240604 | 095100 | 21972311500 | 260500 | 261000 | 261000 | 260000 | 651 |
| 533 | 20240604 | 095000 | 21802669500 | 260500 | 260500 | 261500 | 260500 | 2555 |
| 534 | 20240604 | 094900 | 21136175000 | 261000 | 260000 | 261000 | 260000 | 1352 |
| 535 | 20240604 | 094800 | 20784015500 | 260000 | 260000 | 260500 | 259500 | 938 |
| 536 | 20240604 | 094700 | 20540175000 | 260000 | 260500 | 260500 | 260000 | 1042 |
| 537 | 20240604 | 094600 | 20269101000 | 260500 | 259500 | 260500 | 259500 | 838 |
| 538 | 20240604 | 094500 | 20051110500 | 260000 | 260000 | 260000 | 259500 | 1060 |
| 539 | 20240604 | 094400 | 19775688500 | 260000 | 260500 | 261000 | 259500 | 1381 |
| 540 | 20240604 | 094300 | 19416300000 | 261000 | 260500 | 261000 | 260000 | 3093 |
| 541 | 20240604 | 094200 | 18610516000 | 260500 | 261000 | 261000 | 260000 | 2544 |
| 542 | 20240604 | 094100 | 17947861500 | 261000 | 261000 | 261500 | 260500 | 3111 |
| 543 | 20240604 | 094000 | 17135783000 | 261000 | 259500 | 261000 | 259500 | 4959 |
| 544 | 20240604 | 093900 | 15844881500 | 259500 | 260000 | 260000 | 259500 | 1041 |
| 545 | 20240604 | 093800 | 15574619000 | 259500 | 259000 | 260000 | 258500 | 3525 |
| 546 | 20240604 | 093700 | 14660254000 | 259000 | 258000 | 259000 | 258000 | 1680 |
| 547 | 20240604 | 093600 | 14226304500 | 258000 | 258000 | 258000 | 257500 | 47 |
| 548 | 20240604 | 093500 | 14214195500 | 257500 | 257000 | 257500 | 256500 | 390 |
| 549 | 20240604 | 093400 | 14113956000 | 256500 | 257000 | 257500 | 256500 | 469 |
| 550 | 20240604 | 093300 | 13993466000 | 257000 | 257000 | 257500 | 256500 | 775 |
| 551 | 20240604 | 093200 | 13794315500 | 257500 | 257000 | 257500 | 257000 | 138 |
| 552 | 20240604 | 093100 | 13758817000 | 256500 | 257500 | 258000 | 256500 | 964 |
| 553 | 20240604 | 093000 | 13511008000 | 257000 | 257500 | 257500 | 257000 | 827 |
| 554 | 20240604 | 092900 | 13298068500 | 257000 | 256000 | 258000 | 256000 | 1169 |
| 555 | 20240604 | 092800 | 12997578500 | 256000 | 256500 | 257000 | 255500 | 521 |
| 556 | 20240604 | 092700 | 12864063500 | 256000 | 256500 | 256500 | 256000 | 365 |
| 557 | 20240604 | 092600 | 12770538000 | 256500 | 256000 | 256500 | 255500 | 350 |
| 558 | 20240604 | 092500 | 12680951500 | 256000 | 255500 | 256000 | 255500 | 621 |
| 559 | 20240604 | 092400 | 12522189000 | 256000 | 256000 | 256000 | 255500 | 282 |
| 560 | 20240604 | 092300 | 12450033000 | 256000 | 257000 | 257000 | 256000 | 698 |
| 561 | 20240604 | 092200 | 12271030500 | 257000 | 256500 | 257000 | 256500 | 241 |
| 562 | 20240604 | 092100 | 12209108000 | 257000 | 256000 | 257000 | 255500 | 2285 |
| 563 | 20240604 | 092000 | 11624365000 | 255500 | 256000 | 256000 | 255500 | 990 |
| 564 | 20240604 | 091900 | 11371167000 | 256000 | 256000 | 256500 | 256000 | 699 |
| 565 | 20240604 | 091800 | 11192218500 | 256000 | 257000 | 257000 | 256000 | 1531 |
| 566 | 20240604 | 091700 | 10799163500 | 257000 | 257000 | 257000 | 256500 | 307 |
| 567 | 20240604 | 091600 | 10720333000 | 257000 | 257500 | 257500 | 256000 | 3307 |
| 568 | 20240604 | 091500 | 9870839500 | 257500 | 258000 | 258500 | 257500 | 1940 |
| 569 | 20240604 | 091400 | 9370642500 | 258500 | 259500 | 260000 | 258000 | 2740 |
| 570 | 20240604 | 091300 | 8661176000 | 259500 | 259000 | 259500 | 259000 | 1702 |
| 571 | 20240604 | 091200 | 8219622000 | 259000 | 259500 | 260000 | 259000 | 1938 |
| 572 | 20240604 | 091100 | 7716882500 | 259500 | 258500 | 260000 | 258500 | 4089 |
| 573 | 20240604 | 091000 | 6656353500 | 259000 | 258500 | 259000 | 258000 | 1072 |
| 574 | 20240604 | 090900 | 6379290000 | 259000 | 259000 | 259500 | 258500 | 2235 |
| 575 | 20240604 | 090800 | 5800728000 | 259000 | 258000 | 259000 | 258000 | 3593 |
| 576 | 20240604 | 090700 | 4870967000 | 258000 | 256500 | 259000 | 256500 | 5041 |
| 577 | 20240604 | 090600 | 3572059500 | 256500 | 255500 | 256500 | 255000 | 1563 |
| 578 | 20240604 | 090500 | 3171967500 | 255500 | 255500 | 255500 | 254500 | 2130 |
| 579 | 20240604 | 090400 | 2628170500 | 255500 | 256000 | 256000 | 255000 | 1203 |
| 580 | 20240604 | 090300 | 2320777000 | 255500 | 254000 | 256000 | 254000 | 871 |
| 581 | 20240604 | 090200 | 2098599500 | 254000 | 254500 | 255000 | 254000 | 836 |
| 582 | 20240604 | 090100 | 1885900500 | 254500 | 254000 | 254500 | 253000 | 1544 |
| 583 | 20240604 | 090000 | 1494254000 | 254000 | 252500 | 254500 | 252000 | 5680 |