34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 183900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 2850 |
| 3 | 20240604 | 183800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 4 | 20240604 | 183700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 5 | 20240604 | 183600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 6 | 20240604 | 183500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 7 | 20240604 | 183400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 8 | 20240604 | 183300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 9 | 20240604 | 183200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 10 | 20240604 | 183100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 11 | 20240604 | 183000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 12 | 20240604 | 182900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 13 | 20240604 | 182800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 14 | 20240604 | 182700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 15 | 20240604 | 182600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 16 | 20240604 | 182500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 17 | 20240604 | 182400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 18 | 20240604 | 182300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 19 | 20240604 | 182200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 20 | 20240604 | 182100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 21 | 20240604 | 182000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 22 | 20240604 | 181900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 23 | 20240604 | 181800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 24 | 20240604 | 181700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 25 | 20240604 | 181600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 26 | 20240604 | 181500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 27 | 20240604 | 181400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 28 | 20240604 | 181300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 29 | 20240604 | 181200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 30 | 20240604 | 181100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 31 | 20240604 | 181000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 32 | 20240604 | 180900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 2850 |
| 33 | 20240604 | 180800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 34 | 20240604 | 180700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 35 | 20240604 | 180600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 36 | 20240604 | 180500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 37 | 20240604 | 180400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 38 | 20240604 | 180300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 39 | 20240604 | 180200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 40 | 20240604 | 180100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 41 | 20240604 | 180000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 42 | 20240604 | 175900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 43 | 20240604 | 175800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 44 | 20240604 | 175700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 45 | 20240604 | 175600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 46 | 20240604 | 175500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 47 | 20240604 | 175400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 48 | 20240604 | 175300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 49 | 20240604 | 175200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 50 | 20240604 | 175100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 51 | 20240604 | 175000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 52 | 20240604 | 174900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 53 | 20240604 | 174800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 54 | 20240604 | 174700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 55 | 20240604 | 174600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 56 | 20240604 | 174500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 57 | 20240604 | 174400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 58 | 20240604 | 174300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 59 | 20240604 | 174200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 60 | 20240604 | 174100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 61 | 20240604 | 174000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 62 | 20240604 | 173900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 2850 |
| 63 | 20240604 | 173800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 64 | 20240604 | 173700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 65 | 20240604 | 173600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 66 | 20240604 | 173500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 67 | 20240604 | 173400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 68 | 20240604 | 173300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 69 | 20240604 | 173200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 70 | 20240604 | 173100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 71 | 20240604 | 173000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 72 | 20240604 | 172900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 73 | 20240604 | 172800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 74 | 20240604 | 172700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 75 | 20240604 | 172600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 76 | 20240604 | 172500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 77 | 20240604 | 172400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 78 | 20240604 | 172300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 79 | 20240604 | 172200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 80 | 20240604 | 172100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 81 | 20240604 | 172000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 82 | 20240604 | 171900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 83 | 20240604 | 171800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 84 | 20240604 | 171700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 85 | 20240604 | 171600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 86 | 20240604 | 171500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 87 | 20240604 | 171400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 88 | 20240604 | 171300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 89 | 20240604 | 171200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 90 | 20240604 | 171100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 91 | 20240604 | 171000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 92 | 20240604 | 170900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 2850 |
| 93 | 20240604 | 170800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 94 | 20240604 | 170700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 95 | 20240604 | 170600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 96 | 20240604 | 170500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 97 | 20240604 | 170400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 98 | 20240604 | 170300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 99 | 20240604 | 170200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 100 | 20240604 | 170100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 101 | 20240604 | 170000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 102 | 20240604 | 165900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 103 | 20240604 | 165800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 104 | 20240604 | 165700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 105 | 20240604 | 165600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 106 | 20240604 | 165500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 107 | 20240604 | 165400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 108 | 20240604 | 165300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 109 | 20240604 | 165200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 110 | 20240604 | 165100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 111 | 20240604 | 165000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 112 | 20240604 | 164900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 113 | 20240604 | 164800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 114 | 20240604 | 164700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 115 | 20240604 | 164600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 116 | 20240604 | 164500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 117 | 20240604 | 164400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 118 | 20240604 | 164300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 119 | 20240604 | 164200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 120 | 20240604 | 164100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 121 | 20240604 | 164000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 122 | 20240604 | 163900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 2850 |
| 123 | 20240604 | 163800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 124 | 20240604 | 163700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 125 | 20240604 | 163600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 126 | 20240604 | 163500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 127 | 20240604 | 163400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 128 | 20240604 | 163300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 129 | 20240604 | 163200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 130 | 20240604 | 163100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 131 | 20240604 | 163000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 132 | 20240604 | 162900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 133 | 20240604 | 162800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 134 | 20240604 | 162700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 135 | 20240604 | 162600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 136 | 20240604 | 162500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 137 | 20240604 | 162400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 138 | 20240604 | 162300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 139 | 20240604 | 162200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 140 | 20240604 | 162100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 141 | 20240604 | 162000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 142 | 20240604 | 161900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 143 | 20240604 | 161800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 144 | 20240604 | 161700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 145 | 20240604 | 161600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 146 | 20240604 | 161500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 147 | 20240604 | 161400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 148 | 20240604 | 161300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 149 | 20240604 | 161200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 150 | 20240604 | 161100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 151 | 20240604 | 161000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 152 | 20240604 | 160900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 2850 |
| 153 | 20240604 | 160800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 154 | 20240604 | 160700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 155 | 20240604 | 160600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 156 | 20240604 | 160500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 157 | 20240604 | 160400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 158 | 20240604 | 160300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 159 | 20240604 | 160200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 160 | 20240604 | 160100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 161 | 20240604 | 160000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 162 | 20240604 | 155900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 163 | 20240604 | 155800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 164 | 20240604 | 155700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 165 | 20240604 | 155600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 166 | 20240604 | 155500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 167 | 20240604 | 155400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 168 | 20240604 | 155300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 169 | 20240604 | 155200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 170 | 20240604 | 155100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 171 | 20240604 | 155000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 172 | 20240604 | 154900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 173 | 20240604 | 154800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 174 | 20240604 | 154700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 175 | 20240604 | 154600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 176 | 20240604 | 154500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 177 | 20240604 | 154400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 178 | 20240604 | 154300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 179 | 20240604 | 154200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 180 | 20240604 | 154100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 181 | 20240604 | 154000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 182 | 20240604 | 153900 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 2850 |
| 183 | 20240604 | 153800 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 184 | 20240604 | 153700 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 185 | 20240604 | 153600 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 186 | 20240604 | 153500 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 187 | 20240604 | 153400 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 188 | 20240604 | 153300 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 189 | 20240604 | 153200 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 190 | 20240604 | 153100 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 191 | 20240604 | 153000 | 104795729000 | 545000 | 545000 | 545000 | 545000 | 2850 |
| 192 | 20240604 | 152900 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 193 | 20240604 | 152800 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 194 | 20240604 | 152700 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 195 | 20240604 | 152600 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 196 | 20240604 | 152500 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 197 | 20240604 | 152400 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 198 | 20240604 | 152300 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 199 | 20240604 | 152200 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 200 | 20240604 | 152100 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 201 | 20240604 | 152000 | 103242479000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 202 | 20240604 | 151900 | 103242479000 | 546000 | 547000 | 547000 | 545000 | 439 |
| 203 | 20240604 | 151800 | 103002739000 | 546000 | 546000 | 547000 | 545000 | 238 |
| 204 | 20240604 | 151700 | 102872761000 | 545000 | 548000 | 548000 | 545000 | 368 |
| 205 | 20240604 | 151600 | 102671523000 | 549000 | 551000 | 551000 | 547000 | 871 |
| 206 | 20240604 | 151500 | 102193422000 | 549000 | 549000 | 551000 | 549000 | 957 |
| 207 | 20240604 | 151400 | 101667001000 | 548000 | 549000 | 551000 | 548000 | 982 |
| 208 | 20240604 | 151300 | 101127477000 | 549000 | 546000 | 549000 | 542000 | 1003 |
| 209 | 20240604 | 151200 | 100580574000 | 546000 | 544000 | 546000 | 543000 | 499 |
| 210 | 20240604 | 151100 | 100308655000 | 544000 | 543000 | 544000 | 542000 | 417 |
| 211 | 20240604 | 151000 | 100082177000 | 543000 | 548000 | 549000 | 543000 | 1419 |
| 212 | 20240604 | 150900 | 99307763000 | 548000 | 550000 | 550000 | 548000 | 353 |
| 213 | 20240604 | 150800 | 99113849000 | 550000 | 550000 | 550000 | 549000 | 449 |
| 214 | 20240604 | 150700 | 98867036000 | 550000 | 549000 | 550000 | 548000 | 631 |
| 215 | 20240604 | 150600 | 98520699000 | 549000 | 552000 | 552000 | 548000 | 1260 |
| 216 | 20240604 | 150500 | 97828115000 | 551000 | 550000 | 552000 | 549000 | 852 |
| 217 | 20240604 | 150400 | 97358900000 | 550000 | 551000 | 552000 | 549000 | 712 |
| 218 | 20240604 | 150300 | 96966983000 | 551000 | 550000 | 551000 | 550000 | 630 |
| 219 | 20240604 | 150200 | 96620075000 | 550000 | 550000 | 551000 | 549000 | 1288 |
| 220 | 20240604 | 150100 | 95911494000 | 550000 | 548000 | 550000 | 548000 | 623 |
| 221 | 20240604 | 150000 | 95569380000 | 549000 | 548000 | 549000 | 547000 | 721 |
| 222 | 20240604 | 145900 | 95174102000 | 549000 | 547000 | 549000 | 546000 | 1150 |
| 223 | 20240604 | 145800 | 94543717000 | 547000 | 547000 | 547000 | 546000 | 668 |
| 224 | 20240604 | 145700 | 94178486000 | 547000 | 546000 | 547000 | 545000 | 680 |
| 225 | 20240604 | 145600 | 93807072000 | 545000 | 545000 | 546000 | 544000 | 427 |
| 226 | 20240604 | 145500 | 93574404000 | 545000 | 543000 | 546000 | 543000 | 828 |
| 227 | 20240604 | 145400 | 93123406000 | 542000 | 541000 | 544000 | 541000 | 541 |
| 228 | 20240604 | 145300 | 92830047000 | 542000 | 542000 | 542000 | 539000 | 1083 |
| 229 | 20240604 | 145200 | 92244809000 | 542000 | 543000 | 544000 | 541000 | 900 |
| 230 | 20240604 | 145100 | 91756300000 | 543000 | 543000 | 544000 | 542000 | 455 |
| 231 | 20240604 | 145000 | 91509214000 | 543000 | 541000 | 543000 | 541000 | 338 |
| 232 | 20240604 | 144900 | 91326035000 | 541000 | 540000 | 542000 | 540000 | 905 |
| 233 | 20240604 | 144800 | 90836081000 | 540000 | 541000 | 541000 | 539000 | 1070 |
| 234 | 20240604 | 144700 | 90257951000 | 541000 | 539000 | 541000 | 538000 | 984 |
| 235 | 20240604 | 144600 | 89726609000 | 539000 | 538000 | 539000 | 537000 | 512 |
| 236 | 20240604 | 144500 | 89451157000 | 538000 | 537000 | 539000 | 537000 | 817 |
| 237 | 20240604 | 144400 | 89011646000 | 538000 | 536000 | 538000 | 536000 | 612 |
| 238 | 20240604 | 144300 | 88682892000 | 537000 | 533000 | 537000 | 532000 | 1124 |
| 239 | 20240604 | 144200 | 88082231000 | 533000 | 533000 | 533000 | 531000 | 504 |
| 240 | 20240604 | 144100 | 87814110000 | 531000 | 529000 | 532000 | 529000 | 661 |
| 241 | 20240604 | 144000 | 87463036000 | 529000 | 529000 | 531000 | 526000 | 1410 |
| 242 | 20240604 | 143900 | 86718036000 | 530000 | 532000 | 533000 | 529000 | 1018 |
| 243 | 20240604 | 143800 | 86178027000 | 533000 | 530000 | 533000 | 530000 | 532 |
| 244 | 20240604 | 143700 | 85895244000 | 529000 | 530000 | 531000 | 528000 | 1819 |
| 245 | 20240604 | 143600 | 84932067000 | 531000 | 532000 | 533000 | 530000 | 1812 |
| 246 | 20240604 | 143500 | 83970200000 | 533000 | 532000 | 533000 | 532000 | 588 |
| 247 | 20240604 | 143400 | 83656964000 | 532000 | 532000 | 532000 | 531000 | 474 |
| 248 | 20240604 | 143300 | 83405094000 | 532000 | 532000 | 534000 | 530000 | 1147 |
| 249 | 20240604 | 143200 | 82794531000 | 532000 | 532000 | 533000 | 530000 | 1141 |
| 250 | 20240604 | 143100 | 82188302000 | 532000 | 533000 | 533000 | 530000 | 1800 |
| 251 | 20240604 | 143000 | 81231610000 | 533000 | 533000 | 534000 | 532000 | 852 |
| 252 | 20240604 | 142900 | 80777388000 | 533000 | 533000 | 536000 | 531000 | 1720 |
| 253 | 20240604 | 142800 | 79860599000 | 533000 | 536000 | 536000 | 532000 | 2113 |
| 254 | 20240604 | 142700 | 78732247000 | 535000 | 537000 | 538000 | 535000 | 486 |
| 255 | 20240604 | 142600 | 78471733000 | 537000 | 535000 | 538000 | 535000 | 915 |
| 256 | 20240604 | 142500 | 77980930000 | 536000 | 537000 | 538000 | 535000 | 796 |
| 257 | 20240604 | 142400 | 77554089000 | 538000 | 538000 | 538000 | 532000 | 3471 |
| 258 | 20240604 | 142300 | 75696953000 | 538000 | 539000 | 541000 | 538000 | 1420 |
| 259 | 20240604 | 142200 | 74931582000 | 539000 | 539000 | 540000 | 538000 | 877 |
| 260 | 20240604 | 142100 | 74459113000 | 539000 | 540000 | 541000 | 538000 | 376 |
| 261 | 20240604 | 142000 | 74256322000 | 540000 | 540000 | 541000 | 539000 | 523 |
| 262 | 20240604 | 141900 | 73974062000 | 540000 | 541000 | 541000 | 539000 | 1769 |
| 263 | 20240604 | 141800 | 73018753000 | 541000 | 542000 | 543000 | 541000 | 599 |
| 264 | 20240604 | 141700 | 72694339000 | 542000 | 542000 | 544000 | 541000 | 721 |
| 265 | 20240604 | 141600 | 72303344000 | 543000 | 543000 | 544000 | 542000 | 1253 |
| 266 | 20240604 | 141500 | 71623021000 | 544000 | 546000 | 547000 | 543000 | 3041 |
| 267 | 20240604 | 141400 | 69965197000 | 546000 | 546000 | 548000 | 546000 | 320 |
| 268 | 20240604 | 141300 | 69790323000 | 547000 | 547000 | 548000 | 547000 | 1222 |
| 269 | 20240604 | 141200 | 69121839000 | 548000 | 548000 | 549000 | 547000 | 405 |
| 270 | 20240604 | 141100 | 68899935000 | 548000 | 548000 | 549000 | 548000 | 482 |
| 271 | 20240604 | 141000 | 68635689000 | 549000 | 549000 | 550000 | 548000 | 468 |
| 272 | 20240604 | 140900 | 68378818000 | 550000 | 550000 | 550000 | 549000 | 360 |
| 273 | 20240604 | 140800 | 68180904000 | 550000 | 550000 | 551000 | 550000 | 111 |
| 274 | 20240604 | 140700 | 68119842000 | 550000 | 551000 | 552000 | 550000 | 105 |
| 275 | 20240604 | 140600 | 68061988000 | 551000 | 553000 | 553000 | 551000 | 445 |
| 276 | 20240604 | 140500 | 67816547000 | 552000 | 552000 | 553000 | 552000 | 35 |
| 277 | 20240604 | 140400 | 67797216000 | 552000 | 552000 | 553000 | 552000 | 94 |
| 278 | 20240604 | 140300 | 67745279000 | 553000 | 554000 | 554000 | 552000 | 145 |
| 279 | 20240604 | 140200 | 67665120000 | 554000 | 554000 | 555000 | 553000 | 81 |
| 280 | 20240604 | 140100 | 67620269000 | 553000 | 554000 | 556000 | 553000 | 413 |
| 281 | 20240604 | 140000 | 67391267000 | 554000 | 554000 | 555000 | 554000 | 122 |
| 282 | 20240604 | 135900 | 67323643000 | 555000 | 555000 | 557000 | 555000 | 612 |
| 283 | 20240604 | 135800 | 66983620000 | 555000 | 553000 | 556000 | 553000 | 369 |
| 284 | 20240604 | 135700 | 66779005000 | 553000 | 553000 | 554000 | 552000 | 423 |
| 285 | 20240604 | 135600 | 66545100000 | 553000 | 552000 | 553000 | 552000 | 45 |
| 286 | 20240604 | 135500 | 66520242000 | 552000 | 554000 | 554000 | 552000 | 85 |
| 287 | 20240604 | 135400 | 66473258000 | 552000 | 553000 | 554000 | 551000 | 419 |
| 288 | 20240604 | 135300 | 66241769000 | 553000 | 551000 | 553000 | 551000 | 238 |
| 289 | 20240604 | 135200 | 66110277000 | 551000 | 552000 | 552000 | 551000 | 100 |
| 290 | 20240604 | 135100 | 66055114000 | 551000 | 550000 | 552000 | 550000 | 129 |
| 291 | 20240604 | 135000 | 65984008000 | 550000 | 550000 | 551000 | 549000 | 154 |
| 292 | 20240604 | 134900 | 65899315000 | 549000 | 549000 | 550000 | 549000 | 158 |
| 293 | 20240604 | 134800 | 65812561000 | 549000 | 550000 | 551000 | 549000 | 228 |
| 294 | 20240604 | 134700 | 65687180000 | 551000 | 549000 | 551000 | 549000 | 211 |
| 295 | 20240604 | 134600 | 65571180000 | 549000 | 552000 | 552000 | 549000 | 172 |
| 296 | 20240604 | 134500 | 65476621000 | 552000 | 550000 | 552000 | 550000 | 99 |
| 297 | 20240604 | 134400 | 65422103000 | 551000 | 550000 | 551000 | 550000 | 94 |
| 298 | 20240604 | 134300 | 65370339000 | 550000 | 550000 | 550000 | 549000 | 76 |
| 299 | 20240604 | 134200 | 65328576000 | 549000 | 549000 | 551000 | 549000 | 230 |
| 300 | 20240604 | 134100 | 65202215000 | 549000 | 550000 | 551000 | 549000 | 62 |
| 301 | 20240604 | 134000 | 65168120000 | 550000 | 549000 | 551000 | 549000 | 312 |
| 302 | 20240604 | 133900 | 64996500000 | 549000 | 549000 | 550000 | 549000 | 90 |
| 303 | 20240604 | 133800 | 64947066000 | 549000 | 549000 | 550000 | 549000 | 175 |
| 304 | 20240604 | 133700 | 64850975000 | 549000 | 549000 | 550000 | 549000 | 103 |
| 305 | 20240604 | 133600 | 64794393000 | 549000 | 549000 | 550000 | 549000 | 85 |
| 306 | 20240604 | 133500 | 64747694000 | 550000 | 549000 | 550000 | 549000 | 158 |
| 307 | 20240604 | 133400 | 64660893000 | 550000 | 550000 | 550000 | 549000 | 60 |
| 308 | 20240604 | 133300 | 64627927000 | 550000 | 549000 | 550000 | 549000 | 108 |
| 309 | 20240604 | 133200 | 64568595000 | 550000 | 551000 | 551000 | 549000 | 73 |
| 310 | 20240604 | 133100 | 64528501000 | 549000 | 549000 | 550000 | 549000 | 53 |
| 311 | 20240604 | 133000 | 64499361000 | 549000 | 549000 | 551000 | 549000 | 74 |
| 312 | 20240604 | 132900 | 64458698000 | 549000 | 550000 | 550000 | 549000 | 135 |
| 313 | 20240604 | 132800 | 64384475000 | 550000 | 549000 | 550000 | 549000 | 119 |
| 314 | 20240604 | 132700 | 64319086000 | 549000 | 549000 | 551000 | 549000 | 74 |
| 315 | 20240604 | 132600 | 64278410000 | 550000 | 550000 | 551000 | 549000 | 152 |
| 316 | 20240604 | 132500 | 64194820000 | 550000 | 549000 | 550000 | 549000 | 167 |
| 317 | 20240604 | 132400 | 64103004000 | 549000 | 549000 | 551000 | 549000 | 149 |
| 318 | 20240604 | 132300 | 64021136000 | 550000 | 549000 | 550000 | 549000 | 39 |
| 319 | 20240604 | 132200 | 63999718000 | 550000 | 548000 | 550000 | 548000 | 93 |
| 320 | 20240604 | 132100 | 63948653000 | 548000 | 549000 | 550000 | 548000 | 129 |
| 321 | 20240604 | 132000 | 63877910000 | 549000 | 549000 | 550000 | 548000 | 282 |
| 322 | 20240604 | 131900 | 63722898000 | 548000 | 549000 | 549000 | 548000 | 63 |
| 323 | 20240604 | 131800 | 63688337000 | 548000 | 549000 | 550000 | 548000 | 357 |
| 324 | 20240604 | 131700 | 63492400000 | 549000 | 549000 | 550000 | 549000 | 58 |
| 325 | 20240604 | 131600 | 63460543000 | 549000 | 549000 | 550000 | 548000 | 109 |
| 326 | 20240604 | 131500 | 63400696000 | 549000 | 549000 | 550000 | 549000 | 315 |
| 327 | 20240604 | 131400 | 63227733000 | 549000 | 549000 | 550000 | 548000 | 99 |
| 328 | 20240604 | 131300 | 63173395000 | 549000 | 548000 | 549000 | 548000 | 220 |
| 329 | 20240604 | 131200 | 63052705000 | 548000 | 549000 | 550000 | 548000 | 428 |
| 330 | 20240604 | 131100 | 62817793000 | 549000 | 549000 | 550000 | 549000 | 77 |
| 331 | 20240604 | 131000 | 62775517000 | 549000 | 549000 | 550000 | 549000 | 137 |
| 332 | 20240604 | 130900 | 62700268000 | 549000 | 550000 | 551000 | 549000 | 349 |
| 333 | 20240604 | 130800 | 62508344000 | 551000 | 550000 | 551000 | 550000 | 314 |
| 334 | 20240604 | 130700 | 62335642000 | 550000 | 551000 | 551000 | 550000 | 290 |
| 335 | 20240604 | 130600 | 62175870000 | 551000 | 551000 | 552000 | 551000 | 132 |
| 336 | 20240604 | 130500 | 62103082000 | 551000 | 552000 | 553000 | 551000 | 128 |
| 337 | 20240604 | 130400 | 62032428000 | 552000 | 552000 | 553000 | 552000 | 74 |
| 338 | 20240604 | 130300 | 61991563000 | 552000 | 553000 | 553000 | 551000 | 287 |
| 339 | 20240604 | 130200 | 61832999000 | 554000 | 554000 | 555000 | 553000 | 187 |
| 340 | 20240604 | 130100 | 61729454000 | 554000 | 556000 | 556000 | 554000 | 695 |
| 341 | 20240604 | 130000 | 61343571000 | 556000 | 556000 | 557000 | 556000 | 130 |
| 342 | 20240604 | 125900 | 61271190000 | 556000 | 557000 | 558000 | 556000 | 296 |
| 343 | 20240604 | 125800 | 61106265000 | 557000 | 558000 | 559000 | 556000 | 287 |
| 344 | 20240604 | 125700 | 60946167000 | 558000 | 557000 | 558000 | 556000 | 709 |
| 345 | 20240604 | 125600 | 60550894000 | 558000 | 557000 | 558000 | 556000 | 435 |
| 346 | 20240604 | 125500 | 60308549000 | 557000 | 556000 | 557000 | 555000 | 408 |
| 347 | 20240604 | 125400 | 60081742000 | 556000 | 555000 | 556000 | 555000 | 282 |
| 348 | 20240604 | 125300 | 59925049000 | 555000 | 554000 | 556000 | 554000 | 175 |
| 349 | 20240604 | 125200 | 59827873000 | 554000 | 556000 | 556000 | 554000 | 454 |
| 350 | 20240604 | 125100 | 59576052000 | 555000 | 554000 | 556000 | 554000 | 252 |
| 351 | 20240604 | 125000 | 59436148000 | 555000 | 554000 | 555000 | 554000 | 159 |
| 352 | 20240604 | 124900 | 59347952000 | 554000 | 554000 | 555000 | 553000 | 282 |
| 353 | 20240604 | 124800 | 59191718000 | 554000 | 554000 | 554000 | 553000 | 175 |
| 354 | 20240604 | 124700 | 59094816000 | 553000 | 552000 | 554000 | 552000 | 238 |
| 355 | 20240604 | 124600 | 58963057000 | 552000 | 552000 | 553000 | 551000 | 330 |
| 356 | 20240604 | 124500 | 58780698000 | 552000 | 552000 | 553000 | 551000 | 188 |
| 357 | 20240604 | 124400 | 58676966000 | 553000 | 552000 | 553000 | 551000 | 400 |
| 358 | 20240604 | 124300 | 58456103000 | 552000 | 551000 | 552000 | 551000 | 152 |
| 359 | 20240604 | 124200 | 58372238000 | 552000 | 551000 | 552000 | 551000 | 294 |
| 360 | 20240604 | 124100 | 58210196000 | 552000 | 552000 | 553000 | 551000 | 263 |
| 361 | 20240604 | 124000 | 58065009000 | 552000 | 549000 | 552000 | 549000 | 340 |
| 362 | 20240604 | 123900 | 57877715000 | 549000 | 549000 | 550000 | 549000 | 139 |
| 363 | 20240604 | 123800 | 57801316000 | 550000 | 549000 | 550000 | 549000 | 96 |
| 364 | 20240604 | 123700 | 57748548000 | 549000 | 548000 | 550000 | 548000 | 307 |
| 365 | 20240604 | 123600 | 57579988000 | 548000 | 548000 | 549000 | 548000 | 154 |
| 366 | 20240604 | 123500 | 57495508000 | 548000 | 548000 | 549000 | 548000 | 138 |
| 367 | 20240604 | 123400 | 57419848000 | 549000 | 548000 | 549000 | 548000 | 64 |
| 368 | 20240604 | 123300 | 57384765000 | 548000 | 548000 | 549000 | 548000 | 50 |
| 369 | 20240604 | 123200 | 57357359000 | 549000 | 549000 | 549000 | 548000 | 38 |
| 370 | 20240604 | 123100 | 57336524000 | 549000 | 548000 | 549000 | 548000 | 113 |
| 371 | 20240604 | 123000 | 57274546000 | 549000 | 548000 | 549000 | 548000 | 107 |
| 372 | 20240604 | 122900 | 57215864000 | 548000 | 548000 | 548000 | 548000 | 66 |
| 373 | 20240604 | 122800 | 57179696000 | 548000 | 547000 | 548000 | 547000 | 145 |
| 374 | 20240604 | 122700 | 57100259000 | 547000 | 547000 | 548000 | 547000 | 161 |
| 375 | 20240604 | 122600 | 57012144000 | 547000 | 547000 | 548000 | 546000 | 326 |
| 376 | 20240604 | 122500 | 56833821000 | 547000 | 547000 | 548000 | 547000 | 121 |
| 377 | 20240604 | 122400 | 56767568000 | 548000 | 547000 | 548000 | 547000 | 69 |
| 378 | 20240604 | 122300 | 56729805000 | 547000 | 547000 | 548000 | 547000 | 99 |
| 379 | 20240604 | 122200 | 56675641000 | 547000 | 547000 | 548000 | 547000 | 106 |
| 380 | 20240604 | 122100 | 56617641000 | 547000 | 548000 | 548000 | 547000 | 178 |
| 381 | 20240604 | 122000 | 56520218000 | 548000 | 548000 | 549000 | 547000 | 86 |
| 382 | 20240604 | 121900 | 56473092000 | 548000 | 548000 | 549000 | 547000 | 156 |
| 383 | 20240604 | 121800 | 56387658000 | 547000 | 548000 | 548000 | 547000 | 108 |
| 384 | 20240604 | 121700 | 56328530000 | 548000 | 549000 | 549000 | 548000 | 47 |
| 385 | 20240604 | 121600 | 56302764000 | 548000 | 548000 | 549000 | 548000 | 123 |
| 386 | 20240604 | 121500 | 56235350000 | 548000 | 548000 | 549000 | 548000 | 80 |
| 387 | 20240604 | 121400 | 56191508000 | 549000 | 549000 | 550000 | 548000 | 104 |
| 388 | 20240604 | 121300 | 56134464000 | 549000 | 549000 | 550000 | 549000 | 74 |
| 389 | 20240604 | 121200 | 56093822000 | 550000 | 549000 | 550000 | 549000 | 73 |
| 390 | 20240604 | 121100 | 56053732000 | 550000 | 548000 | 550000 | 548000 | 134 |
| 391 | 20240604 | 121000 | 55980166000 | 549000 | 547000 | 549000 | 547000 | 67 |
| 392 | 20240604 | 120900 | 55943435000 | 547000 | 548000 | 549000 | 547000 | 69 |
| 393 | 20240604 | 120800 | 55905619000 | 548000 | 548000 | 549000 | 548000 | 111 |
| 394 | 20240604 | 120700 | 55844747000 | 548000 | 547000 | 549000 | 547000 | 249 |
| 395 | 20240604 | 120600 | 55708328000 | 548000 | 548000 | 548000 | 547000 | 73 |
| 396 | 20240604 | 120500 | 55668385000 | 548000 | 547000 | 548000 | 547000 | 62 |
| 397 | 20240604 | 120400 | 55634444000 | 548000 | 547000 | 548000 | 546000 | 346 |
| 398 | 20240604 | 120300 | 55445189000 | 547000 | 548000 | 549000 | 547000 | 189 |
| 399 | 20240604 | 120200 | 55341673000 | 548000 | 548000 | 549000 | 548000 | 74 |
| 400 | 20240604 | 120100 | 55301095000 | 548000 | 548000 | 549000 | 548000 | 112 |
| 401 | 20240604 | 120000 | 55239666000 | 548000 | 549000 | 549000 | 547000 | 127 |
| 402 | 20240604 | 115900 | 55170040000 | 548000 | 548000 | 549000 | 548000 | 92 |
| 403 | 20240604 | 115800 | 55119603000 | 549000 | 548000 | 549000 | 548000 | 110 |
| 404 | 20240604 | 115700 | 55059272000 | 548000 | 549000 | 549000 | 548000 | 107 |
| 405 | 20240604 | 115600 | 55000609000 | 549000 | 548000 | 549000 | 547000 | 95 |
| 406 | 20240604 | 115500 | 54948554000 | 548000 | 548000 | 550000 | 548000 | 94 |
| 407 | 20240604 | 115400 | 54896963000 | 549000 | 550000 | 551000 | 548000 | 230 |
| 408 | 20240604 | 115300 | 54770605000 | 550000 | 551000 | 552000 | 550000 | 78 |
| 409 | 20240604 | 115200 | 54727652000 | 550000 | 551000 | 552000 | 549000 | 244 |
| 410 | 20240604 | 115100 | 54593395000 | 551000 | 550000 | 552000 | 550000 | 126 |
| 411 | 20240604 | 115000 | 54523974000 | 551000 | 548000 | 551000 | 548000 | 230 |
| 412 | 20240604 | 114900 | 54397469000 | 549000 | 549000 | 550000 | 548000 | 104 |
| 413 | 20240604 | 114800 | 54340334000 | 549000 | 548000 | 550000 | 547000 | 217 |
| 414 | 20240604 | 114700 | 54221358000 | 549000 | 549000 | 550000 | 547000 | 90 |
| 415 | 20240604 | 114600 | 54171957000 | 550000 | 548000 | 550000 | 546000 | 572 |
| 416 | 20240604 | 114500 | 53858062000 | 548000 | 547000 | 548000 | 546000 | 408 |
| 417 | 20240604 | 114400 | 53635052000 | 548000 | 549000 | 549000 | 547000 | 98 |
| 418 | 20240604 | 114300 | 53581376000 | 548000 | 547000 | 548000 | 547000 | 191 |
| 419 | 20240604 | 114200 | 53476800000 | 548000 | 547000 | 548000 | 545000 | 1045 |
| 420 | 20240604 | 114100 | 52906044000 | 546000 | 548000 | 549000 | 546000 | 1561 |
| 421 | 20240604 | 114000 | 52052070000 | 549000 | 547000 | 549000 | 547000 | 264 |
| 422 | 20240604 | 113900 | 51907507000 | 547000 | 548000 | 549000 | 547000 | 802 |
| 423 | 20240604 | 113800 | 51467952000 | 548000 | 549000 | 549000 | 548000 | 431 |
| 424 | 20240604 | 113700 | 51231675000 | 548000 | 549000 | 551000 | 548000 | 634 |
| 425 | 20240604 | 113600 | 50883549000 | 549000 | 550000 | 551000 | 549000 | 317 |
| 426 | 20240604 | 113500 | 50709312000 | 550000 | 550000 | 551000 | 549000 | 320 |
| 427 | 20240604 | 113400 | 50533304000 | 549000 | 550000 | 550000 | 549000 | 178 |
| 428 | 20240604 | 113300 | 50435495000 | 549000 | 550000 | 550000 | 549000 | 252 |
| 429 | 20240604 | 113200 | 50297126000 | 549000 | 550000 | 552000 | 549000 | 258 |
| 430 | 20240604 | 113100 | 50155214000 | 550000 | 550000 | 552000 | 550000 | 403 |
| 431 | 20240604 | 113000 | 49933500000 | 550000 | 550000 | 552000 | 550000 | 126 |
| 432 | 20240604 | 112900 | 49864145000 | 551000 | 551000 | 551000 | 550000 | 389 |
| 433 | 20240604 | 112800 | 49650052000 | 550000 | 550000 | 551000 | 550000 | 89 |
| 434 | 20240604 | 112700 | 49601086000 | 550000 | 550000 | 551000 | 550000 | 100 |
| 435 | 20240604 | 112600 | 49546074000 | 550000 | 551000 | 552000 | 550000 | 933 |
| 436 | 20240604 | 112500 | 49032796000 | 550000 | 550000 | 552000 | 550000 | 127 |
| 437 | 20240604 | 112400 | 48962865000 | 550000 | 551000 | 551000 | 550000 | 116 |
| 438 | 20240604 | 112300 | 48898995000 | 551000 | 550000 | 552000 | 550000 | 216 |
| 439 | 20240604 | 112200 | 48780078000 | 551000 | 551000 | 551000 | 550000 | 118 |
| 440 | 20240604 | 112100 | 48715136000 | 550000 | 552000 | 552000 | 550000 | 205 |
| 441 | 20240604 | 112000 | 48602175000 | 551000 | 550000 | 552000 | 550000 | 137 |
| 442 | 20240604 | 111900 | 48526762000 | 550000 | 550000 | 552000 | 550000 | 234 |
| 443 | 20240604 | 111800 | 48397856000 | 551000 | 551000 | 552000 | 550000 | 229 |
| 444 | 20240604 | 111700 | 48271650000 | 552000 | 551000 | 552000 | 550000 | 809 |
| 445 | 20240604 | 111600 | 47825943000 | 551000 | 551000 | 552000 | 551000 | 66 |
| 446 | 20240604 | 111500 | 47789554000 | 551000 | 552000 | 553000 | 551000 | 91 |
| 447 | 20240604 | 111400 | 47739330000 | 552000 | 552000 | 553000 | 551000 | 115 |
| 448 | 20240604 | 111300 | 47675848000 | 552000 | 552000 | 553000 | 551000 | 147 |
| 449 | 20240604 | 111200 | 47594632000 | 553000 | 554000 | 554000 | 551000 | 435 |
| 450 | 20240604 | 111100 | 47354417000 | 554000 | 553000 | 555000 | 552000 | 259 |
| 451 | 20240604 | 111000 | 47211068000 | 554000 | 553000 | 555000 | 553000 | 182 |
| 452 | 20240604 | 110900 | 47110263000 | 553000 | 552000 | 554000 | 552000 | 273 |
| 453 | 20240604 | 110800 | 46959279000 | 552000 | 551000 | 552000 | 551000 | 201 |
| 454 | 20240604 | 110700 | 46848366000 | 551000 | 551000 | 552000 | 551000 | 59 |
| 455 | 20240604 | 110600 | 46815834000 | 551000 | 551000 | 552000 | 551000 | 105 |
| 456 | 20240604 | 110500 | 46757930000 | 551000 | 552000 | 553000 | 551000 | 149 |
| 457 | 20240604 | 110400 | 46675700000 | 553000 | 553000 | 553000 | 551000 | 144 |
| 458 | 20240604 | 110300 | 46596219000 | 552000 | 553000 | 553000 | 552000 | 161 |
| 459 | 20240604 | 110200 | 46507233000 | 552000 | 551000 | 553000 | 551000 | 185 |
| 460 | 20240604 | 110100 | 46405175000 | 552000 | 551000 | 552000 | 550000 | 173 |
| 461 | 20240604 | 110000 | 46309894000 | 551000 | 554000 | 554000 | 550000 | 1190 |
| 462 | 20240604 | 105900 | 45653996000 | 553000 | 554000 | 554000 | 553000 | 96 |
| 463 | 20240604 | 105800 | 45600858000 | 554000 | 555000 | 555000 | 554000 | 163 |
| 464 | 20240604 | 105700 | 45510515000 | 555000 | 555000 | 555000 | 554000 | 101 |
| 465 | 20240604 | 105600 | 45454516000 | 555000 | 553000 | 555000 | 552000 | 539 |
| 466 | 20240604 | 105500 | 45155807000 | 552000 | 553000 | 553000 | 552000 | 73 |
| 467 | 20240604 | 105400 | 45115482000 | 552000 | 552000 | 553000 | 551000 | 263 |
| 468 | 20240604 | 105300 | 44970230000 | 552000 | 552000 | 552000 | 550000 | 614 |
| 469 | 20240604 | 105200 | 44631899000 | 551000 | 552000 | 553000 | 551000 | 218 |
| 470 | 20240604 | 105100 | 44511607000 | 551000 | 554000 | 554000 | 551000 | 543 |
| 471 | 20240604 | 105000 | 44211648000 | 554000 | 554000 | 555000 | 553000 | 187 |
| 472 | 20240604 | 104900 | 44108091000 | 554000 | 554000 | 555000 | 553000 | 209 |
| 473 | 20240604 | 104800 | 43992358000 | 554000 | 552000 | 554000 | 552000 | 255 |
| 474 | 20240604 | 104700 | 43851329000 | 553000 | 553000 | 553000 | 552000 | 139 |
| 475 | 20240604 | 104600 | 43774498000 | 553000 | 550000 | 553000 | 549000 | 694 |
| 476 | 20240604 | 104500 | 43392131000 | 549000 | 552000 | 552000 | 549000 | 3191 |
| 477 | 20240604 | 104400 | 41636129000 | 551000 | 553000 | 553000 | 551000 | 954 |
| 478 | 20240604 | 104300 | 41109534000 | 552000 | 552000 | 553000 | 552000 | 328 |
| 479 | 20240604 | 104200 | 40928464000 | 552000 | 554000 | 555000 | 552000 | 951 |
| 480 | 20240604 | 104100 | 40402241000 | 555000 | 555000 | 557000 | 554000 | 2373 |
| 481 | 20240604 | 104000 | 39085336000 | 555000 | 555000 | 556000 | 555000 | 261 |
| 482 | 20240604 | 103900 | 38940379000 | 555000 | 555000 | 556000 | 555000 | 155 |
| 483 | 20240604 | 103800 | 38854338000 | 556000 | 556000 | 556000 | 555000 | 224 |
| 484 | 20240604 | 103700 | 38729973000 | 556000 | 556000 | 557000 | 555000 | 186 |
| 485 | 20240604 | 103600 | 38626542000 | 556000 | 556000 | 557000 | 556000 | 434 |
| 486 | 20240604 | 103500 | 38385214000 | 556000 | 557000 | 558000 | 556000 | 147 |
| 487 | 20240604 | 103400 | 38303331000 | 557000 | 558000 | 558000 | 556000 | 317 |
| 488 | 20240604 | 103300 | 38126895000 | 558000 | 558000 | 559000 | 557000 | 162 |
| 489 | 20240604 | 103200 | 38036571000 | 558000 | 558000 | 559000 | 557000 | 115 |
| 490 | 20240604 | 103100 | 37972447000 | 558000 | 557000 | 559000 | 557000 | 581 |
| 491 | 20240604 | 103000 | 37648204000 | 557000 | 556000 | 558000 | 556000 | 112 |
| 492 | 20240604 | 102900 | 37585828000 | 557000 | 555000 | 557000 | 555000 | 103 |
| 493 | 20240604 | 102800 | 37528519000 | 556000 | 555000 | 557000 | 555000 | 165 |
| 494 | 20240604 | 102700 | 37436832000 | 555000 | 555000 | 556000 | 555000 | 215 |
| 495 | 20240604 | 102600 | 37317436000 | 555000 | 556000 | 557000 | 555000 | 203 |
| 496 | 20240604 | 102500 | 37204631000 | 555000 | 556000 | 557000 | 555000 | 1014 |
| 497 | 20240604 | 102400 | 36640929000 | 557000 | 557000 | 558000 | 556000 | 124 |
| 498 | 20240604 | 102300 | 36571886000 | 557000 | 558000 | 558000 | 556000 | 164 |
| 499 | 20240604 | 102200 | 36480589000 | 557000 | 557000 | 557000 | 556000 | 316 |
| 500 | 20240604 | 102100 | 36304689000 | 557000 | 557000 | 558000 | 556000 | 248 |
| 501 | 20240604 | 102000 | 36166623000 | 557000 | 557000 | 559000 | 556000 | 181 |
| 502 | 20240604 | 101900 | 36065685000 | 557000 | 558000 | 558000 | 556000 | 663 |
| 503 | 20240604 | 101800 | 35696291000 | 558000 | 558000 | 559000 | 557000 | 349 |
| 504 | 20240604 | 101700 | 35501618000 | 558000 | 557000 | 558000 | 557000 | 227 |
| 505 | 20240604 | 101600 | 35375031000 | 557000 | 557000 | 558000 | 557000 | 174 |
| 506 | 20240604 | 101500 | 35278107000 | 557000 | 557000 | 558000 | 556000 | 177 |
| 507 | 20240604 | 101400 | 35179502000 | 557000 | 557000 | 558000 | 556000 | 157 |
| 508 | 20240604 | 101300 | 35092094000 | 558000 | 557000 | 558000 | 556000 | 661 |
| 509 | 20240604 | 101200 | 34724099000 | 558000 | 559000 | 560000 | 558000 | 372 |
| 510 | 20240604 | 101100 | 34516364000 | 559000 | 559000 | 560000 | 558000 | 288 |
| 511 | 20240604 | 101000 | 34355394000 | 560000 | 559000 | 560000 | 559000 | 322 |
| 512 | 20240604 | 100900 | 34175321000 | 559000 | 561000 | 561000 | 559000 | 252 |
| 513 | 20240604 | 100800 | 34034217000 | 561000 | 558000 | 561000 | 558000 | 463 |
| 514 | 20240604 | 100700 | 33775279000 | 558000 | 557000 | 558000 | 556000 | 1945 |
| 515 | 20240604 | 100600 | 32692902000 | 558000 | 560000 | 560000 | 557000 | 1024 |
| 516 | 20240604 | 100500 | 32121141000 | 559000 | 559000 | 560000 | 559000 | 155 |
| 517 | 20240604 | 100400 | 32034432000 | 559000 | 559000 | 559000 | 558000 | 211 |
| 518 | 20240604 | 100300 | 31916570000 | 559000 | 559000 | 559000 | 558000 | 268 |
| 519 | 20240604 | 100200 | 31766812000 | 559000 | 561000 | 562000 | 559000 | 1038 |
| 520 | 20240604 | 100100 | 31185272000 | 561000 | 561000 | 562000 | 561000 | 154 |
| 521 | 20240604 | 100000 | 31098784000 | 561000 | 564000 | 564000 | 561000 | 311 |
| 522 | 20240604 | 095900 | 30923823000 | 564000 | 565000 | 565000 | 563000 | 144 |
| 523 | 20240604 | 095800 | 30842643000 | 564000 | 563000 | 565000 | 561000 | 515 |
| 524 | 20240604 | 095700 | 30552819000 | 564000 | 566000 | 566000 | 562000 | 347 |
| 525 | 20240604 | 095600 | 30357423000 | 566000 | 564000 | 566000 | 563000 | 239 |
| 526 | 20240604 | 095500 | 30222529000 | 563000 | 567000 | 567000 | 563000 | 973 |
| 527 | 20240604 | 095400 | 29672524000 | 566000 | 565000 | 567000 | 564000 | 172 |
| 528 | 20240604 | 095300 | 29575201000 | 564000 | 566000 | 567000 | 564000 | 428 |
| 529 | 20240604 | 095200 | 29333274000 | 565000 | 565000 | 568000 | 564000 | 873 |
| 530 | 20240604 | 095100 | 28839424000 | 562000 | 562000 | 565000 | 561000 | 354 |
| 531 | 20240604 | 095000 | 28640137000 | 561000 | 563000 | 564000 | 561000 | 479 |
| 532 | 20240604 | 094900 | 28370715000 | 563000 | 562000 | 563000 | 562000 | 173 |
| 533 | 20240604 | 094800 | 28273344000 | 563000 | 561000 | 563000 | 561000 | 285 |
| 534 | 20240604 | 094700 | 28113183000 | 561000 | 561000 | 562000 | 560000 | 178 |
| 535 | 20240604 | 094600 | 28013352000 | 561000 | 562000 | 563000 | 560000 | 370 |
| 536 | 20240604 | 094500 | 27805506000 | 562000 | 562000 | 563000 | 560000 | 339 |
| 537 | 20240604 | 094400 | 27615213000 | 561000 | 561000 | 563000 | 561000 | 144 |
| 538 | 20240604 | 094300 | 27534298000 | 562000 | 562000 | 563000 | 560000 | 218 |
| 539 | 20240604 | 094200 | 27411877000 | 560000 | 560000 | 562000 | 560000 | 250 |
| 540 | 20240604 | 094100 | 27271646000 | 561000 | 561000 | 563000 | 559000 | 1338 |
| 541 | 20240604 | 094000 | 26521934000 | 561000 | 563000 | 563000 | 561000 | 272 |
| 542 | 20240604 | 093900 | 26369176000 | 563000 | 562000 | 564000 | 561000 | 519 |
| 543 | 20240604 | 093800 | 26077506000 | 562000 | 559000 | 563000 | 559000 | 482 |
| 544 | 20240604 | 093700 | 25807292000 | 560000 | 560000 | 560000 | 559000 | 241 |
| 545 | 20240604 | 093600 | 25672390000 | 560000 | 560000 | 561000 | 559000 | 527 |
| 546 | 20240604 | 093500 | 25377355000 | 560000 | 562000 | 563000 | 560000 | 351 |
| 547 | 20240604 | 093400 | 25180198000 | 562000 | 563000 | 565000 | 562000 | 358 |
| 548 | 20240604 | 093300 | 24978552000 | 563000 | 566000 | 566000 | 563000 | 519 |
| 549 | 20240604 | 093200 | 24685737000 | 566000 | 563000 | 567000 | 563000 | 617 |
| 550 | 20240604 | 093100 | 24337130000 | 563000 | 563000 | 565000 | 561000 | 1020 |
| 551 | 20240604 | 093000 | 23762306000 | 563000 | 559000 | 564000 | 559000 | 867 |
| 552 | 20240604 | 092900 | 23275744000 | 559000 | 557000 | 560000 | 555000 | 894 |
| 553 | 20240604 | 092800 | 22777751000 | 556000 | 557000 | 558000 | 555000 | 1997 |
| 554 | 20240604 | 092700 | 21666939000 | 557000 | 560000 | 560000 | 556000 | 1697 |
| 555 | 20240604 | 092600 | 20720474000 | 560000 | 560000 | 561000 | 559000 | 502 |
| 556 | 20240604 | 092500 | 20439671000 | 560000 | 560000 | 560000 | 559000 | 634 |
| 557 | 20240604 | 092400 | 20084953000 | 560000 | 560000 | 561000 | 559000 | 505 |
| 558 | 20240604 | 092300 | 19802237000 | 560000 | 560000 | 561000 | 559000 | 367 |
| 559 | 20240604 | 092200 | 19596648000 | 561000 | 559000 | 564000 | 559000 | 488 |
| 560 | 20240604 | 092100 | 19323361000 | 559000 | 563000 | 565000 | 558000 | 5279 |
| 561 | 20240604 | 092000 | 16364997000 | 563000 | 564000 | 566000 | 563000 | 367 |
| 562 | 20240604 | 091900 | 16157972000 | 567000 | 563000 | 567000 | 562000 | 425 |
| 563 | 20240604 | 091800 | 15918051000 | 563000 | 563000 | 564000 | 561000 | 402 |
| 564 | 20240604 | 091700 | 15691858000 | 562000 | 563000 | 564000 | 562000 | 490 |
| 565 | 20240604 | 091600 | 15416130000 | 564000 | 562000 | 564000 | 561000 | 630 |
| 566 | 20240604 | 091500 | 15061447000 | 562000 | 561000 | 564000 | 561000 | 1126 |
| 567 | 20240604 | 091400 | 14428528000 | 561000 | 563000 | 564000 | 561000 | 1072 |
| 568 | 20240604 | 091300 | 13826131000 | 562000 | 565000 | 566000 | 562000 | 576 |
| 569 | 20240604 | 091200 | 13501641000 | 566000 | 562000 | 567000 | 562000 | 394 |
| 570 | 20240604 | 091100 | 13279168000 | 563000 | 563000 | 563000 | 561000 | 1648 |
| 571 | 20240604 | 091000 | 12352604000 | 563000 | 567000 | 567000 | 562000 | 1707 |
| 572 | 20240604 | 090900 | 11389199000 | 566000 | 566000 | 567000 | 565000 | 343 |
| 573 | 20240604 | 090800 | 11194954000 | 566000 | 569000 | 570000 | 565000 | 816 |
| 574 | 20240604 | 090700 | 10732655000 | 570000 | 567000 | 570000 | 566000 | 893 |
| 575 | 20240604 | 090600 | 10224378000 | 566000 | 566000 | 568000 | 564000 | 537 |
| 576 | 20240604 | 090500 | 9920523000 | 566000 | 565000 | 568000 | 564000 | 1378 |
| 577 | 20240604 | 090400 | 9140668000 | 565000 | 566000 | 566000 | 558000 | 4752 |
| 578 | 20240604 | 090300 | 6471393000 | 566000 | 571000 | 571000 | 562000 | 2883 |
| 579 | 20240604 | 090200 | 4840841000 | 573000 | 568000 | 574000 | 568000 | 1275 |
| 580 | 20240604 | 090100 | 4112630000 | 571000 | 569000 | 571000 | 566000 | 2547 |
| 581 | 20240604 | 090000 | 2666348000 | 569000 | 579000 | 580000 | 568000 | 4480 |