36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 33580 |
| 3 | 20240604 | 185700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20240604 | 185600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20240604 | 185500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20240604 | 185400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20240604 | 185300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20240604 | 185200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20240604 | 185100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20240604 | 185000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20240604 | 184900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20240604 | 184800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20240604 | 184700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20240604 | 184600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20240604 | 184500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20240604 | 184400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20240604 | 184300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20240604 | 184200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20240604 | 184100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20240604 | 184000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20240604 | 183900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20240604 | 183800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20240604 | 183700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20240604 | 183600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20240604 | 183500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20240604 | 183400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20240604 | 183300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20240604 | 183200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20240604 | 183100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20240604 | 183000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20240604 | 182900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20240604 | 182800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 33580 |
| 33 | 20240604 | 182700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20240604 | 182600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20240604 | 182500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20240604 | 182400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20240604 | 182300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20240604 | 182200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20240604 | 182100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20240604 | 182000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20240604 | 181900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20240604 | 181800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20240604 | 181700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20240604 | 181600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20240604 | 181500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20240604 | 181400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20240604 | 181300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20240604 | 181200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20240604 | 181100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20240604 | 181000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20240604 | 180900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20240604 | 180800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20240604 | 180700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20240604 | 180600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20240604 | 180500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20240604 | 180400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20240604 | 180300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20240604 | 180200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20240604 | 180100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20240604 | 180000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20240604 | 175900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20240604 | 175800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 33580 |
| 63 | 20240604 | 175700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20240604 | 175600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20240604 | 175500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20240604 | 175400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20240604 | 175300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20240604 | 175200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20240604 | 175100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20240604 | 175000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20240604 | 174900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20240604 | 174800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20240604 | 174700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20240604 | 174600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20240604 | 174500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20240604 | 174400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20240604 | 174300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20240604 | 174200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20240604 | 174100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20240604 | 174000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20240604 | 173900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20240604 | 173800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20240604 | 173700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20240604 | 173600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20240604 | 173500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20240604 | 173400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20240604 | 173300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20240604 | 173200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20240604 | 173100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20240604 | 173000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20240604 | 172900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20240604 | 172800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 33580 |
| 93 | 20240604 | 172700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20240604 | 172600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20240604 | 172500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20240604 | 172400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20240604 | 172300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20240604 | 172200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20240604 | 172100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20240604 | 172000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20240604 | 171900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20240604 | 171800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20240604 | 171700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20240604 | 171600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20240604 | 171500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20240604 | 171400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20240604 | 171300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20240604 | 171200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20240604 | 171100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20240604 | 171000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20240604 | 170900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20240604 | 170800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20240604 | 170700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20240604 | 170600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20240604 | 170500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20240604 | 170400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20240604 | 170300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20240604 | 170200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20240604 | 170100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20240604 | 170000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20240604 | 165900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20240604 | 165800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 33580 |
| 123 | 20240604 | 165700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20240604 | 165600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20240604 | 165500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20240604 | 165400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20240604 | 165300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20240604 | 165200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20240604 | 165100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20240604 | 165000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20240604 | 164900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20240604 | 164800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20240604 | 164700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20240604 | 164600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20240604 | 164500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20240604 | 164400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20240604 | 164300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20240604 | 164200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20240604 | 164100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20240604 | 164000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20240604 | 163900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20240604 | 163800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20240604 | 163700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20240604 | 163600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20240604 | 163500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20240604 | 163400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20240604 | 163300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20240604 | 163200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20240604 | 163100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20240604 | 163000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20240604 | 162900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20240604 | 162800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 33580 |
| 153 | 20240604 | 162700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20240604 | 162600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20240604 | 162500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20240604 | 162400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20240604 | 162300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20240604 | 162200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20240604 | 162100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20240604 | 162000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20240604 | 161900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20240604 | 161800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20240604 | 161700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20240604 | 161600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20240604 | 161500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20240604 | 161400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20240604 | 161300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20240604 | 161200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20240604 | 161100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20240604 | 161000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20240604 | 160900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20240604 | 160800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20240604 | 160700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20240604 | 160600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20240604 | 160500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20240604 | 160400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20240604 | 160300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20240604 | 160200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20240604 | 160100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20240604 | 160000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20240604 | 155900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20240604 | 155800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 33580 |
| 183 | 20240604 | 155700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20240604 | 155600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20240604 | 155500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20240604 | 155400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20240604 | 155300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20240604 | 155200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20240604 | 155100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20240604 | 155000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20240604 | 154900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20240604 | 154800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20240604 | 154700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20240604 | 154600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20240604 | 154500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20240604 | 154400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20240604 | 154300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20240604 | 154200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20240604 | 154100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20240604 | 154000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20240604 | 153900 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20240604 | 153800 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20240604 | 153700 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20240604 | 153600 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20240604 | 153500 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20240604 | 153400 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20240604 | 153300 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20240604 | 153200 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20240604 | 153100 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20240604 | 153000 | 190805254500 | 211000 | 211000 | 211000 | 211000 | 33580 |
| 211 | 20240604 | 152900 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 212 | 20240604 | 152800 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 213 | 20240604 | 152700 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 214 | 20240604 | 152600 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 215 | 20240604 | 152500 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 216 | 20240604 | 152400 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 217 | 20240604 | 152300 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 218 | 20240604 | 152200 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 219 | 20240604 | 152100 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 220 | 20240604 | 152000 | 183719874500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 221 | 20240604 | 151900 | 183719874500 | 212000 | 212000 | 212500 | 212000 | 1074 |
| 222 | 20240604 | 151800 | 183492065000 | 212000 | 212000 | 212500 | 211500 | 2926 |
| 223 | 20240604 | 151700 | 182871950500 | 211500 | 211500 | 212000 | 211500 | 1111 |
| 224 | 20240604 | 151600 | 182636774500 | 212000 | 212000 | 212500 | 212000 | 2105 |
| 225 | 20240604 | 151500 | 182190478500 | 212000 | 213000 | 213000 | 212000 | 2908 |
| 226 | 20240604 | 151400 | 181572549500 | 212500 | 213000 | 213000 | 212500 | 954 |
| 227 | 20240604 | 151300 | 181369600000 | 212500 | 213000 | 213000 | 212500 | 1492 |
| 228 | 20240604 | 151200 | 181052480500 | 213000 | 212500 | 213000 | 212500 | 344 |
| 229 | 20240604 | 151100 | 180979351000 | 212500 | 212500 | 213000 | 212000 | 2746 |
| 230 | 20240604 | 151000 | 180396032500 | 212000 | 211500 | 212500 | 211500 | 3311 |
| 231 | 20240604 | 150900 | 179694102000 | 211500 | 211500 | 212000 | 211500 | 806 |
| 232 | 20240604 | 150800 | 179523536000 | 211500 | 211500 | 212000 | 211500 | 1777 |
| 233 | 20240604 | 150700 | 179147323000 | 211500 | 211500 | 212000 | 211500 | 746 |
| 234 | 20240604 | 150600 | 178989461000 | 211500 | 212000 | 212500 | 211500 | 1891 |
| 235 | 20240604 | 150500 | 178588898000 | 212000 | 212000 | 212500 | 212000 | 1699 |
| 236 | 20240604 | 150400 | 178228658000 | 212500 | 212000 | 212500 | 212000 | 1021 |
| 237 | 20240604 | 150300 | 178011957000 | 212000 | 212000 | 212500 | 211500 | 2291 |
| 238 | 20240604 | 150200 | 177526101500 | 212000 | 212000 | 212000 | 211500 | 999 |
| 239 | 20240604 | 150100 | 177314658000 | 212000 | 211500 | 212000 | 211500 | 1067 |
| 240 | 20240604 | 150000 | 177088758000 | 212000 | 211500 | 212000 | 211500 | 714 |
| 241 | 20240604 | 145900 | 176937651500 | 211500 | 211500 | 212000 | 211500 | 841 |
| 242 | 20240604 | 145800 | 176759657500 | 211500 | 211500 | 212500 | 211500 | 1172 |
| 243 | 20240604 | 145700 | 176511406500 | 211500 | 212500 | 212500 | 211500 | 2271 |
| 244 | 20240604 | 145600 | 176030156000 | 212000 | 212000 | 212500 | 212000 | 894 |
| 245 | 20240604 | 145500 | 175840542000 | 212000 | 212000 | 212500 | 212000 | 567 |
| 246 | 20240604 | 145400 | 175720291000 | 212000 | 212000 | 212500 | 212000 | 717 |
| 247 | 20240604 | 145300 | 175568165500 | 212000 | 212000 | 212500 | 212000 | 933 |
| 248 | 20240604 | 145200 | 175370298000 | 212000 | 212000 | 212500 | 212000 | 1204 |
| 249 | 20240604 | 145100 | 175115003000 | 212000 | 212500 | 212500 | 212000 | 2929 |
| 250 | 20240604 | 145000 | 174492832500 | 212000 | 212500 | 212500 | 212000 | 1025 |
| 251 | 20240604 | 144900 | 174275250500 | 212000 | 212000 | 212500 | 212000 | 542 |
| 252 | 20240604 | 144800 | 174160265500 | 212000 | 212000 | 212500 | 212000 | 1207 |
| 253 | 20240604 | 144700 | 173904335000 | 212000 | 212500 | 212500 | 212000 | 1172 |
| 254 | 20240604 | 144600 | 173655843500 | 212000 | 212000 | 212500 | 212000 | 889 |
| 255 | 20240604 | 144500 | 173467251000 | 212000 | 212000 | 212500 | 212000 | 730 |
| 256 | 20240604 | 144400 | 173312476500 | 212000 | 212000 | 212500 | 212000 | 1049 |
| 257 | 20240604 | 144300 | 173090018000 | 212000 | 212000 | 212500 | 212000 | 1350 |
| 258 | 20240604 | 144200 | 172803621500 | 212000 | 212000 | 212500 | 212000 | 911 |
| 259 | 20240604 | 144100 | 172610386000 | 212000 | 212500 | 212500 | 212000 | 1308 |
| 260 | 20240604 | 144000 | 172332935000 | 212000 | 212000 | 212500 | 212000 | 750 |
| 261 | 20240604 | 143900 | 172173849000 | 212500 | 212000 | 212500 | 212000 | 936 |
| 262 | 20240604 | 143800 | 171975260500 | 212500 | 212000 | 212500 | 212000 | 1327 |
| 263 | 20240604 | 143700 | 171693497000 | 212000 | 212500 | 212500 | 212000 | 1268 |
| 264 | 20240604 | 143600 | 171424305000 | 212500 | 212500 | 212500 | 212000 | 1079 |
| 265 | 20240604 | 143500 | 171195335500 | 212500 | 212000 | 212500 | 212000 | 607 |
| 266 | 20240604 | 143400 | 171066620000 | 212000 | 212500 | 213000 | 212000 | 1591 |
| 267 | 20240604 | 143300 | 170728716500 | 212500 | 212500 | 213000 | 212500 | 1077 |
| 268 | 20240604 | 143200 | 170499739500 | 212500 | 213000 | 213500 | 212500 | 2603 |
| 269 | 20240604 | 143100 | 169945344000 | 213000 | 213000 | 213500 | 213000 | 689 |
| 270 | 20240604 | 143000 | 169798456500 | 213000 | 213000 | 213500 | 213000 | 640 |
| 271 | 20240604 | 142900 | 169662056500 | 213000 | 213000 | 213500 | 213000 | 1118 |
| 272 | 20240604 | 142800 | 169423796500 | 213500 | 213000 | 213500 | 213000 | 976 |
| 273 | 20240604 | 142700 | 169215639000 | 213000 | 213500 | 213500 | 213000 | 473 |
| 274 | 20240604 | 142600 | 169114831500 | 213500 | 213000 | 213500 | 213000 | 1212 |
| 275 | 20240604 | 142500 | 168856424000 | 213000 | 214000 | 214500 | 213000 | 5623 |
| 276 | 20240604 | 142400 | 167653814000 | 214000 | 214500 | 214500 | 214000 | 666 |
| 277 | 20240604 | 142300 | 167511211000 | 214000 | 214500 | 214500 | 214000 | 1296 |
| 278 | 20240604 | 142200 | 167233454500 | 214000 | 214500 | 214500 | 214000 | 734 |
| 279 | 20240604 | 142100 | 167076187000 | 214500 | 214500 | 214500 | 214000 | 710 |
| 280 | 20240604 | 142000 | 166924141500 | 214000 | 214000 | 214500 | 213500 | 1580 |
| 281 | 20240604 | 141900 | 166585835000 | 214000 | 214000 | 214000 | 213500 | 817 |
| 282 | 20240604 | 141800 | 166411177500 | 213500 | 214000 | 214000 | 213500 | 2284 |
| 283 | 20240604 | 141700 | 165922555000 | 214000 | 213500 | 214000 | 213000 | 1737 |
| 284 | 20240604 | 141600 | 165551750500 | 213000 | 213000 | 213500 | 213000 | 667 |
| 285 | 20240604 | 141500 | 165409516000 | 213000 | 213000 | 213500 | 212500 | 1532 |
| 286 | 20240604 | 141400 | 165083040500 | 212500 | 213000 | 213000 | 212500 | 639 |
| 287 | 20240604 | 141300 | 164947092500 | 213000 | 213500 | 213500 | 212500 | 841 |
| 288 | 20240604 | 141200 | 164768020000 | 213500 | 213000 | 213500 | 213000 | 891 |
| 289 | 20240604 | 141100 | 164578159000 | 213000 | 213500 | 213500 | 213000 | 1595 |
| 290 | 20240604 | 141000 | 164238104500 | 213000 | 213000 | 213500 | 213000 | 1215 |
| 291 | 20240604 | 140900 | 163979191000 | 213000 | 213000 | 213500 | 213000 | 763 |
| 292 | 20240604 | 140800 | 163816473000 | 213500 | 213000 | 213500 | 213000 | 1363 |
| 293 | 20240604 | 140700 | 163525730500 | 213000 | 213000 | 213500 | 213000 | 826 |
| 294 | 20240604 | 140600 | 163349652000 | 213000 | 213000 | 213500 | 213000 | 992 |
| 295 | 20240604 | 140500 | 163138266000 | 213000 | 213500 | 213500 | 213000 | 757 |
| 296 | 20240604 | 140400 | 162976911000 | 213500 | 213500 | 213500 | 213000 | 615 |
| 297 | 20240604 | 140300 | 162845786000 | 213500 | 212500 | 213500 | 212000 | 3811 |
| 298 | 20240604 | 140200 | 162035255500 | 212500 | 212000 | 212500 | 212000 | 516 |
| 299 | 20240604 | 140100 | 161925823000 | 212000 | 212500 | 212500 | 212000 | 679 |
| 300 | 20240604 | 140000 | 161781716000 | 212000 | 212500 | 212500 | 212000 | 630 |
| 301 | 20240604 | 135900 | 161648147000 | 212000 | 212000 | 212500 | 212000 | 584 |
| 302 | 20240604 | 135800 | 161524264000 | 212000 | 212000 | 212500 | 212000 | 843 |
| 303 | 20240604 | 135700 | 161345450000 | 212000 | 212000 | 212500 | 212000 | 1944 |
| 304 | 20240604 | 135600 | 160933302500 | 212500 | 212000 | 212500 | 212000 | 558 |
| 305 | 20240604 | 135500 | 160814931000 | 212500 | 212000 | 212500 | 212000 | 558 |
| 306 | 20240604 | 135400 | 160696600500 | 212500 | 212000 | 212500 | 212000 | 746 |
| 307 | 20240604 | 135300 | 160538260000 | 212000 | 212000 | 212500 | 212000 | 572 |
| 308 | 20240604 | 135200 | 160416930500 | 212000 | 211500 | 212500 | 211500 | 1765 |
| 309 | 20240604 | 135100 | 160042766000 | 212000 | 212000 | 212000 | 211500 | 690 |
| 310 | 20240604 | 135000 | 159896667000 | 211500 | 212000 | 212500 | 211500 | 2316 |
| 311 | 20240604 | 134900 | 159406029500 | 212000 | 212000 | 212500 | 212000 | 827 |
| 312 | 20240604 | 134800 | 159230644500 | 212000 | 212000 | 212500 | 212000 | 879 |
| 313 | 20240604 | 134700 | 159044168500 | 212000 | 212500 | 213000 | 212000 | 3425 |
| 314 | 20240604 | 134600 | 158316404500 | 212500 | 212500 | 213000 | 212500 | 560 |
| 315 | 20240604 | 134500 | 158197378500 | 212500 | 212500 | 213000 | 212500 | 483 |
| 316 | 20240604 | 134400 | 158094704500 | 213000 | 213000 | 213000 | 212500 | 895 |
| 317 | 20240604 | 134300 | 157904211500 | 212500 | 213000 | 213000 | 212500 | 1049 |
| 318 | 20240604 | 134200 | 157680894500 | 213000 | 212500 | 213000 | 212500 | 708 |
| 319 | 20240604 | 134100 | 157530401500 | 212500 | 212500 | 213000 | 212500 | 249 |
| 320 | 20240604 | 134000 | 157477464500 | 212500 | 213500 | 214000 | 212500 | 3404 |
| 321 | 20240604 | 133900 | 156751436000 | 214000 | 213500 | 214000 | 213500 | 352 |
| 322 | 20240604 | 133800 | 156676252500 | 213500 | 214000 | 214000 | 213500 | 390 |
| 323 | 20240604 | 133700 | 156592953500 | 213500 | 214000 | 214000 | 213500 | 123 |
| 324 | 20240604 | 133600 | 156566654000 | 213500 | 214000 | 214500 | 213500 | 3495 |
| 325 | 20240604 | 133500 | 155818652500 | 214500 | 214000 | 214500 | 214000 | 517 |
| 326 | 20240604 | 133400 | 155707846500 | 214500 | 214000 | 214500 | 214000 | 724 |
| 327 | 20240604 | 133300 | 155552865500 | 214500 | 214500 | 214500 | 214000 | 1237 |
| 328 | 20240604 | 133200 | 155287627000 | 214500 | 214500 | 214500 | 214000 | 567 |
| 329 | 20240604 | 133100 | 155166051500 | 214500 | 214000 | 214500 | 214000 | 488 |
| 330 | 20240604 | 133000 | 155061606000 | 214000 | 214000 | 214500 | 214000 | 236 |
| 331 | 20240604 | 132900 | 155011062500 | 214000 | 213500 | 214000 | 213500 | 1594 |
| 332 | 20240604 | 132800 | 154670058000 | 213500 | 214500 | 214500 | 213500 | 1437 |
| 333 | 20240604 | 132700 | 154363036000 | 214000 | 214500 | 215000 | 214000 | 2117 |
| 334 | 20240604 | 132600 | 153908907000 | 215000 | 215000 | 215000 | 214500 | 1843 |
| 335 | 20240604 | 132500 | 153512728500 | 215000 | 214000 | 215000 | 213500 | 11286 |
| 336 | 20240604 | 132400 | 151095376500 | 214500 | 214000 | 214500 | 214000 | 1779 |
| 337 | 20240604 | 132300 | 150713936000 | 214000 | 213500 | 214500 | 213500 | 2155 |
| 338 | 20240604 | 132200 | 150252670000 | 213500 | 213500 | 214500 | 213500 | 1777 |
| 339 | 20240604 | 132100 | 149872525000 | 213500 | 214000 | 215000 | 213000 | 15429 |
| 340 | 20240604 | 132000 | 146569779500 | 213500 | 213000 | 214000 | 213000 | 3020 |
| 341 | 20240604 | 131900 | 145924793000 | 213000 | 213000 | 213000 | 212500 | 2694 |
| 342 | 20240604 | 131800 | 145351018000 | 213000 | 212000 | 213000 | 212000 | 1123 |
| 343 | 20240604 | 131700 | 145112401500 | 212500 | 212500 | 212500 | 212000 | 661 |
| 344 | 20240604 | 131600 | 144971959000 | 212000 | 211500 | 212000 | 211500 | 3225 |
| 345 | 20240604 | 131500 | 144288338500 | 212000 | 212000 | 212000 | 211500 | 2731 |
| 346 | 20240604 | 131400 | 143709422500 | 211500 | 212000 | 212000 | 211500 | 159 |
| 347 | 20240604 | 131300 | 143675785500 | 211500 | 211500 | 212000 | 211000 | 3971 |
| 348 | 20240604 | 131200 | 142836139500 | 211500 | 211000 | 211500 | 211000 | 323 |
| 349 | 20240604 | 131100 | 142767969000 | 211000 | 211500 | 211500 | 211000 | 1472 |
| 350 | 20240604 | 131000 | 142457185000 | 211000 | 211500 | 211500 | 211000 | 908 |
| 351 | 20240604 | 130900 | 142265338500 | 211000 | 211000 | 211500 | 211000 | 500 |
| 352 | 20240604 | 130800 | 142159759500 | 211000 | 211500 | 211500 | 211000 | 671 |
| 353 | 20240604 | 130700 | 142018144000 | 211000 | 211500 | 212000 | 211000 | 1482 |
| 354 | 20240604 | 130600 | 141704709000 | 212000 | 211500 | 212000 | 211500 | 223 |
| 355 | 20240604 | 130500 | 141657538500 | 211500 | 211500 | 212000 | 211500 | 236 |
| 356 | 20240604 | 130400 | 141607592000 | 212000 | 211500 | 212000 | 211500 | 763 |
| 357 | 20240604 | 130300 | 141446188500 | 211500 | 211500 | 212000 | 211500 | 1974 |
| 358 | 20240604 | 130200 | 141028664000 | 211500 | 211500 | 212000 | 211500 | 1635 |
| 359 | 20240604 | 130100 | 140682789000 | 211500 | 211500 | 212000 | 211500 | 1809 |
| 360 | 20240604 | 130000 | 140300136000 | 212000 | 211500 | 212000 | 211500 | 490 |
| 361 | 20240604 | 125900 | 140196434000 | 211500 | 211500 | 212000 | 211500 | 960 |
| 362 | 20240604 | 125800 | 139993364500 | 211500 | 212000 | 212000 | 211500 | 313 |
| 363 | 20240604 | 125700 | 139927078500 | 212000 | 211500 | 212000 | 211500 | 678 |
| 364 | 20240604 | 125600 | 139783427500 | 211500 | 211500 | 212000 | 211500 | 341 |
| 365 | 20240604 | 125500 | 139711214000 | 211500 | 211500 | 212000 | 211500 | 1206 |
| 366 | 20240604 | 125400 | 139456107000 | 212000 | 211500 | 212000 | 211500 | 955 |
| 367 | 20240604 | 125300 | 139254026500 | 212000 | 212000 | 212000 | 211500 | 841 |
| 368 | 20240604 | 125200 | 139075829000 | 212000 | 212000 | 212000 | 211500 | 357 |
| 369 | 20240604 | 125100 | 139000173000 | 211500 | 212000 | 212000 | 211500 | 738 |
| 370 | 20240604 | 125000 | 138843898500 | 211500 | 211500 | 212000 | 211500 | 239 |
| 371 | 20240604 | 124900 | 138793306000 | 211500 | 211500 | 212000 | 211500 | 196 |
| 372 | 20240604 | 124800 | 138751814500 | 211500 | 212000 | 212000 | 211500 | 339 |
| 373 | 20240604 | 124700 | 138680035500 | 211500 | 212000 | 212000 | 211500 | 212 |
| 374 | 20240604 | 124600 | 138635147500 | 211500 | 212000 | 212000 | 211500 | 642 |
| 375 | 20240604 | 124500 | 138499087000 | 211500 | 211500 | 212000 | 211500 | 320 |
| 376 | 20240604 | 124400 | 138431380000 | 212000 | 211500 | 212000 | 211500 | 467 |
| 377 | 20240604 | 124300 | 138332531500 | 211500 | 211500 | 212000 | 211500 | 108 |
| 378 | 20240604 | 124200 | 138309669500 | 212000 | 211500 | 212000 | 211500 | 139 |
| 379 | 20240604 | 124100 | 138280234000 | 211500 | 212000 | 212000 | 211500 | 715 |
| 380 | 20240604 | 124000 | 138128694500 | 211500 | 212000 | 212000 | 211500 | 3401 |
| 381 | 20240604 | 123900 | 137407895000 | 212000 | 211500 | 212000 | 211500 | 228 |
| 382 | 20240604 | 123800 | 137359648000 | 211500 | 212000 | 212000 | 211500 | 504 |
| 383 | 20240604 | 123700 | 137252973500 | 211500 | 211500 | 212000 | 211500 | 1234 |
| 384 | 20240604 | 123600 | 136991969000 | 211500 | 211500 | 212000 | 211500 | 794 |
| 385 | 20240604 | 123500 | 136823961500 | 211500 | 211500 | 212000 | 211500 | 399 |
| 386 | 20240604 | 123400 | 136739537500 | 212000 | 211500 | 212000 | 211500 | 355 |
| 387 | 20240604 | 123300 | 136664362500 | 211500 | 212000 | 212000 | 211500 | 214 |
| 388 | 20240604 | 123200 | 136619040000 | 211500 | 211500 | 212000 | 211500 | 370 |
| 389 | 20240604 | 123100 | 136540704000 | 211500 | 211500 | 212000 | 211500 | 292 |
| 390 | 20240604 | 123000 | 136478854500 | 211500 | 211500 | 212000 | 211500 | 438 |
| 391 | 20240604 | 122900 | 136386165000 | 212000 | 211500 | 212000 | 211500 | 359 |
| 392 | 20240604 | 122800 | 136310135500 | 212000 | 211500 | 212000 | 211500 | 498 |
| 393 | 20240604 | 122700 | 136204756500 | 211500 | 211500 | 212000 | 211500 | 190 |
| 394 | 20240604 | 122600 | 136164549500 | 211500 | 212000 | 212000 | 211500 | 363 |
| 395 | 20240604 | 122500 | 136087712000 | 212000 | 212000 | 212000 | 211500 | 402 |
| 396 | 20240604 | 122400 | 136002643000 | 212000 | 211500 | 212000 | 211500 | 776 |
| 397 | 20240604 | 122300 | 135838510000 | 211500 | 212000 | 212000 | 211500 | 197 |
| 398 | 20240604 | 122200 | 135796796000 | 211500 | 211500 | 212000 | 211500 | 193 |
| 399 | 20240604 | 122100 | 135755904000 | 211500 | 212000 | 212000 | 211500 | 449 |
| 400 | 20240604 | 122000 | 135660934500 | 211500 | 211500 | 212000 | 211500 | 499 |
| 401 | 20240604 | 121900 | 135555373500 | 211500 | 211500 | 212000 | 211500 | 1416 |
| 402 | 20240604 | 121800 | 135255775500 | 211500 | 211500 | 212000 | 211500 | 369 |
| 403 | 20240604 | 121700 | 135177677000 | 211500 | 211500 | 212000 | 211500 | 331 |
| 404 | 20240604 | 121600 | 135107665000 | 211500 | 211500 | 212000 | 211500 | 504 |
| 405 | 20240604 | 121500 | 135000905500 | 211500 | 211500 | 212000 | 211500 | 211 |
| 406 | 20240604 | 121400 | 134956271500 | 211500 | 212000 | 212000 | 211500 | 178 |
| 407 | 20240604 | 121300 | 134918609500 | 211500 | 212000 | 212000 | 211500 | 328 |
| 408 | 20240604 | 121200 | 134849141000 | 212000 | 211500 | 212000 | 211500 | 425 |
| 409 | 20240604 | 121100 | 134759203500 | 212000 | 211500 | 212000 | 211500 | 217 |
| 410 | 20240604 | 121000 | 134713268000 | 211500 | 211500 | 212000 | 211500 | 1309 |
| 411 | 20240604 | 120900 | 134436395500 | 211500 | 211500 | 212000 | 211500 | 260 |
| 412 | 20240604 | 120800 | 134381333500 | 212000 | 212000 | 212000 | 211500 | 176 |
| 413 | 20240604 | 120700 | 134344079500 | 212000 | 212000 | 212000 | 211500 | 74 |
| 414 | 20240604 | 120600 | 134328398500 | 212000 | 211500 | 212000 | 211500 | 979 |
| 415 | 20240604 | 120500 | 134121303500 | 212000 | 211500 | 212000 | 211500 | 280 |
| 416 | 20240604 | 120400 | 134062003500 | 211500 | 211500 | 212000 | 211500 | 1587 |
| 417 | 20240604 | 120300 | 133726339000 | 212000 | 211500 | 212000 | 211500 | 630 |
| 418 | 20240604 | 120200 | 133593001500 | 212000 | 211500 | 212000 | 211500 | 166 |
| 419 | 20240604 | 120100 | 133557879000 | 211500 | 211500 | 212000 | 211500 | 190 |
| 420 | 20240604 | 120000 | 133517657000 | 211500 | 211500 | 212000 | 211500 | 293 |
| 421 | 20240604 | 115900 | 133455652000 | 211500 | 211500 | 212000 | 211500 | 778 |
| 422 | 20240604 | 115800 | 133290776000 | 211500 | 211500 | 212000 | 211500 | 239 |
| 423 | 20240604 | 115700 | 133240167500 | 212000 | 212000 | 212000 | 211500 | 202 |
| 424 | 20240604 | 115600 | 133197403500 | 212000 | 211500 | 212000 | 211500 | 2958 |
| 425 | 20240604 | 115500 | 132571686000 | 211500 | 211500 | 212000 | 211500 | 697 |
| 426 | 20240604 | 115400 | 132424228500 | 212000 | 211500 | 212000 | 211500 | 1068 |
| 427 | 20240604 | 115300 | 132197836500 | 211500 | 211500 | 212000 | 211500 | 1044 |
| 428 | 20240604 | 115200 | 131976558000 | 212000 | 211500 | 212000 | 211500 | 3133 |
| 429 | 20240604 | 115100 | 131312423500 | 211500 | 212000 | 212000 | 211500 | 234 |
| 430 | 20240604 | 115000 | 131262868500 | 211500 | 212000 | 212000 | 211500 | 366 |
| 431 | 20240604 | 114900 | 131185332000 | 212000 | 212000 | 212000 | 211500 | 165 |
| 432 | 20240604 | 114800 | 131150403500 | 211500 | 212000 | 212000 | 211500 | 454 |
| 433 | 20240604 | 114700 | 131054237000 | 212000 | 212000 | 212000 | 211500 | 376 |
| 434 | 20240604 | 114600 | 130974678000 | 211500 | 211500 | 212000 | 211500 | 145 |
| 435 | 20240604 | 114500 | 130943964000 | 212000 | 211500 | 212000 | 211500 | 287 |
| 436 | 20240604 | 114400 | 130883229500 | 212000 | 212000 | 212000 | 211500 | 118 |
| 437 | 20240604 | 114300 | 130858238500 | 212000 | 211500 | 212000 | 211500 | 455 |
| 438 | 20240604 | 114200 | 130761866000 | 211500 | 211500 | 212000 | 211500 | 626 |
| 439 | 20240604 | 114100 | 130629330000 | 211500 | 211500 | 212000 | 211500 | 231 |
| 440 | 20240604 | 114000 | 130580396500 | 211500 | 212000 | 212000 | 211500 | 338 |
| 441 | 20240604 | 113900 | 130508868000 | 211500 | 212000 | 212000 | 211500 | 188 |
| 442 | 20240604 | 113800 | 130469104500 | 211500 | 212000 | 212000 | 211500 | 313 |
| 443 | 20240604 | 113700 | 130402775500 | 212000 | 211500 | 212000 | 211500 | 621 |
| 444 | 20240604 | 113600 | 130271397000 | 211500 | 211500 | 212000 | 211500 | 368 |
| 445 | 20240604 | 113500 | 130193520500 | 211500 | 211500 | 212000 | 211500 | 216 |
| 446 | 20240604 | 113400 | 130147788000 | 211500 | 212000 | 212000 | 211500 | 304 |
| 447 | 20240604 | 113300 | 130083384500 | 211500 | 211500 | 212000 | 211500 | 439 |
| 448 | 20240604 | 113200 | 129990398000 | 211500 | 212000 | 212000 | 211500 | 281 |
| 449 | 20240604 | 113100 | 129930949000 | 212000 | 212000 | 212000 | 211500 | 446 |
| 450 | 20240604 | 113000 | 129836486000 | 211500 | 212000 | 212500 | 211500 | 1672 |
| 451 | 20240604 | 112900 | 129482021500 | 212000 | 211500 | 212500 | 211500 | 1795 |
| 452 | 20240604 | 112800 | 129101422000 | 211500 | 212000 | 212000 | 211500 | 319 |
| 453 | 20240604 | 112700 | 129033842000 | 212000 | 211500 | 212000 | 211500 | 2010 |
| 454 | 20240604 | 112600 | 128608666000 | 211500 | 211500 | 212000 | 211500 | 1074 |
| 455 | 20240604 | 112500 | 128381473000 | 212000 | 211500 | 212000 | 211500 | 239 |
| 456 | 20240604 | 112400 | 128330870500 | 211500 | 212500 | 213000 | 211500 | 4285 |
| 457 | 20240604 | 112300 | 127421707500 | 212500 | 212500 | 213000 | 212500 | 521 |
| 458 | 20240604 | 112200 | 127310919500 | 212500 | 213000 | 213000 | 212500 | 595 |
| 459 | 20240604 | 112100 | 127184392000 | 213000 | 212500 | 213000 | 212500 | 191 |
| 460 | 20240604 | 112000 | 127143747500 | 212500 | 213000 | 213000 | 212500 | 317 |
| 461 | 20240604 | 111900 | 127076339000 | 212500 | 212500 | 213000 | 212500 | 211 |
| 462 | 20240604 | 111800 | 127031454000 | 213000 | 212000 | 213000 | 212000 | 1040 |
| 463 | 20240604 | 111700 | 126810362500 | 212000 | 212500 | 212500 | 212000 | 731 |
| 464 | 20240604 | 111600 | 126655091000 | 212000 | 213000 | 213000 | 212000 | 1183 |
| 465 | 20240604 | 111500 | 126403722500 | 212500 | 212500 | 213000 | 212500 | 1344 |
| 466 | 20240604 | 111400 | 126117947500 | 212500 | 212500 | 213000 | 212500 | 573 |
| 467 | 20240604 | 111300 | 125996159000 | 212500 | 212500 | 213000 | 212500 | 432 |
| 468 | 20240604 | 111200 | 125904285000 | 212500 | 212500 | 213000 | 212500 | 5312 |
| 469 | 20240604 | 111100 | 124774730500 | 213000 | 213000 | 213000 | 212500 | 346 |
| 470 | 20240604 | 111000 | 124701089500 | 213000 | 213000 | 213000 | 212500 | 1205 |
| 471 | 20240604 | 110900 | 124444634000 | 212500 | 213000 | 213000 | 212500 | 493 |
| 472 | 20240604 | 110800 | 124339767000 | 212500 | 212500 | 213000 | 212500 | 923 |
| 473 | 20240604 | 110700 | 124143587000 | 213000 | 212500 | 213000 | 212500 | 367 |
| 474 | 20240604 | 110600 | 124065530500 | 212500 | 212500 | 213000 | 212500 | 583 |
| 475 | 20240604 | 110500 | 123941615500 | 212500 | 212500 | 213000 | 212500 | 673 |
| 476 | 20240604 | 110400 | 123798475500 | 213000 | 213000 | 213000 | 212500 | 1452 |
| 477 | 20240604 | 110300 | 123489861500 | 212500 | 213000 | 213000 | 212500 | 448 |
| 478 | 20240604 | 110200 | 123394630500 | 212500 | 213000 | 213000 | 212500 | 600 |
| 479 | 20240604 | 110100 | 123266924000 | 213000 | 213000 | 213000 | 212500 | 944 |
| 480 | 20240604 | 110000 | 123065990500 | 213000 | 212500 | 213000 | 212500 | 591 |
| 481 | 20240604 | 105900 | 122940249000 | 212500 | 213000 | 213000 | 212500 | 819 |
| 482 | 20240604 | 105800 | 122765879000 | 212500 | 212000 | 213000 | 212000 | 660 |
| 483 | 20240604 | 105700 | 122625629000 | 212000 | 213000 | 213000 | 212000 | 674 |
| 484 | 20240604 | 105600 | 122482477000 | 213000 | 212000 | 213000 | 212000 | 517 |
| 485 | 20240604 | 105500 | 122372668000 | 212500 | 213000 | 213000 | 212000 | 3967 |
| 486 | 20240604 | 105400 | 121529687500 | 212500 | 213000 | 213000 | 212500 | 1354 |
| 487 | 20240604 | 105300 | 121241455000 | 212500 | 213000 | 213000 | 212500 | 1096 |
| 488 | 20240604 | 105200 | 121008143000 | 213000 | 213000 | 213000 | 212500 | 1271 |
| 489 | 20240604 | 105100 | 120737520500 | 212500 | 212500 | 213000 | 212500 | 543 |
| 490 | 20240604 | 105000 | 120622047000 | 212500 | 212500 | 213000 | 212000 | 1742 |
| 491 | 20240604 | 104900 | 120251580500 | 212500 | 212500 | 212500 | 212000 | 1616 |
| 492 | 20240604 | 104800 | 119908265000 | 212500 | 212500 | 212500 | 212000 | 3047 |
| 493 | 20240604 | 104700 | 119260838000 | 212000 | 212000 | 213000 | 212000 | 1873 |
| 494 | 20240604 | 104600 | 118862846000 | 212000 | 212000 | 212500 | 211500 | 854 |
| 495 | 20240604 | 104500 | 118681814000 | 212000 | 212000 | 212500 | 211500 | 2392 |
| 496 | 20240604 | 104400 | 118174797500 | 212000 | 211500 | 212000 | 211000 | 810 |
| 497 | 20240604 | 104300 | 118003453500 | 211500 | 211500 | 211500 | 211000 | 2012 |
| 498 | 20240604 | 104200 | 117578102000 | 211500 | 211500 | 211500 | 211000 | 683 |
| 499 | 20240604 | 104100 | 117433698000 | 211000 | 211000 | 211500 | 211000 | 517 |
| 500 | 20240604 | 104000 | 117324501500 | 211500 | 211500 | 211500 | 211000 | 497 |
| 501 | 20240604 | 103900 | 117219565500 | 211500 | 211000 | 211500 | 211000 | 1081 |
| 502 | 20240604 | 103800 | 116991182500 | 211500 | 211000 | 211500 | 211000 | 1181 |
| 503 | 20240604 | 103700 | 116741514000 | 211000 | 211000 | 211500 | 211000 | 479 |
| 504 | 20240604 | 103600 | 116640344000 | 211000 | 211000 | 211500 | 211000 | 551 |
| 505 | 20240604 | 103500 | 116524027000 | 211000 | 211000 | 211500 | 211000 | 848 |
| 506 | 20240604 | 103400 | 116344986000 | 211500 | 211000 | 211500 | 211000 | 457 |
| 507 | 20240604 | 103300 | 116248473000 | 211000 | 211000 | 211500 | 210500 | 2841 |
| 508 | 20240604 | 103200 | 115649746000 | 211000 | 211000 | 211000 | 210500 | 2790 |
| 509 | 20240604 | 103100 | 115061336000 | 211000 | 210500 | 211000 | 210500 | 1081 |
| 510 | 20240604 | 103000 | 114833662000 | 211000 | 211500 | 211500 | 210500 | 7302 |
| 511 | 20240604 | 102900 | 113292917000 | 211000 | 211500 | 211500 | 211000 | 564 |
| 512 | 20240604 | 102800 | 113173839500 | 211000 | 211000 | 211500 | 211000 | 602 |
| 513 | 20240604 | 102700 | 113046708500 | 211500 | 211500 | 211500 | 211000 | 661 |
| 514 | 20240604 | 102600 | 112907184000 | 211500 | 211500 | 211500 | 211000 | 377 |
| 515 | 20240604 | 102500 | 112827596000 | 211000 | 211500 | 211500 | 211000 | 2327 |
| 516 | 20240604 | 102400 | 112336456500 | 211500 | 211000 | 211500 | 211000 | 771 |
| 517 | 20240604 | 102300 | 112173556500 | 211000 | 211500 | 211500 | 211000 | 623 |
| 518 | 20240604 | 102200 | 112042055500 | 211500 | 211000 | 211500 | 211000 | 1875 |
| 519 | 20240604 | 102100 | 111645547500 | 211000 | 211500 | 211500 | 211000 | 842 |
| 520 | 20240604 | 102000 | 111467618500 | 211500 | 211500 | 211500 | 211000 | 705 |
| 521 | 20240604 | 101900 | 111318681500 | 211000 | 211000 | 211500 | 211000 | 792 |
| 522 | 20240604 | 101800 | 111151486500 | 211000 | 212000 | 212000 | 211000 | 4850 |
| 523 | 20240604 | 101700 | 110126369500 | 211500 | 211500 | 212000 | 211500 | 724 |
| 524 | 20240604 | 101600 | 109973148000 | 212000 | 212000 | 212000 | 211500 | 1953 |
| 525 | 20240604 | 101500 | 109559992500 | 212000 | 212000 | 212000 | 211500 | 443 |
| 526 | 20240604 | 101400 | 109466213000 | 212000 | 212000 | 212000 | 211500 | 1025 |
| 527 | 20240604 | 101300 | 109249061500 | 211500 | 211500 | 212000 | 211500 | 437 |
| 528 | 20240604 | 101200 | 109156518000 | 212000 | 211500 | 212000 | 211500 | 1598 |
| 529 | 20240604 | 101100 | 108818355500 | 211500 | 212000 | 212500 | 211500 | 2508 |
| 530 | 20240604 | 101000 | 108287112500 | 212000 | 212500 | 212500 | 211500 | 5202 |
| 531 | 20240604 | 100900 | 107184531500 | 212000 | 212000 | 212500 | 212000 | 660 |
| 532 | 20240604 | 100800 | 107044570000 | 212500 | 212000 | 212500 | 212000 | 578 |
| 533 | 20240604 | 100700 | 106921807000 | 212000 | 213000 | 213000 | 212000 | 2576 |
| 534 | 20240604 | 100600 | 106374460500 | 212500 | 213000 | 213000 | 212500 | 609 |
| 535 | 20240604 | 100500 | 106244905000 | 212500 | 212500 | 213000 | 212500 | 232 |
| 536 | 20240604 | 100400 | 106195581500 | 212500 | 212500 | 213000 | 212000 | 2132 |
| 537 | 20240604 | 100300 | 105742602500 | 212500 | 212500 | 212500 | 212000 | 1448 |
| 538 | 20240604 | 100200 | 105434947500 | 212500 | 212000 | 212500 | 212000 | 417 |
| 539 | 20240604 | 100100 | 105346406500 | 212000 | 212500 | 213000 | 212000 | 6289 |
| 540 | 20240604 | 100000 | 104010653000 | 212500 | 213500 | 213500 | 212000 | 5908 |
| 541 | 20240604 | 095900 | 102753729500 | 213500 | 213500 | 213500 | 213000 | 1890 |
| 542 | 20240604 | 095800 | 102350314000 | 213000 | 212500 | 213500 | 212500 | 4495 |
| 543 | 20240604 | 095700 | 101392553500 | 212500 | 212500 | 213000 | 212000 | 2416 |
| 544 | 20240604 | 095600 | 100879407500 | 212500 | 213000 | 213500 | 212000 | 8533 |
| 545 | 20240604 | 095500 | 99063242500 | 213000 | 212500 | 213000 | 212000 | 3547 |
| 546 | 20240604 | 095400 | 98309698000 | 212500 | 211500 | 212500 | 211500 | 2319 |
| 547 | 20240604 | 095300 | 97817947000 | 211500 | 210500 | 211500 | 210500 | 4142 |
| 548 | 20240604 | 095200 | 96943720500 | 210500 | 210500 | 211000 | 210000 | 1721 |
| 549 | 20240604 | 095100 | 96581559000 | 210500 | 211000 | 211000 | 210000 | 5664 |
| 550 | 20240604 | 095000 | 95388921500 | 211000 | 211000 | 211500 | 210000 | 5277 |
| 551 | 20240604 | 094900 | 94276527500 | 211000 | 210500 | 211500 | 210500 | 4942 |
| 552 | 20240604 | 094800 | 93233420000 | 210500 | 211000 | 211000 | 210000 | 2435 |
| 553 | 20240604 | 094700 | 92720710500 | 211000 | 210500 | 211000 | 210000 | 1783 |
| 554 | 20240604 | 094600 | 92345377000 | 211000 | 210500 | 211000 | 210000 | 3253 |
| 555 | 20240604 | 094500 | 91661565500 | 210500 | 211000 | 211000 | 210000 | 2806 |
| 556 | 20240604 | 094400 | 91071009000 | 211000 | 211000 | 211500 | 210500 | 12976 |
| 557 | 20240604 | 094300 | 88333627500 | 211000 | 210000 | 211500 | 209500 | 9507 |
| 558 | 20240604 | 094200 | 86334984000 | 210500 | 209500 | 210500 | 209500 | 5915 |
| 559 | 20240604 | 094100 | 85094789000 | 210000 | 211000 | 211000 | 209500 | 9854 |
| 560 | 20240604 | 094000 | 83025133500 | 211000 | 210500 | 211500 | 210000 | 10592 |
| 561 | 20240604 | 093900 | 80795415500 | 210500 | 211000 | 211000 | 210000 | 5761 |
| 562 | 20240604 | 093800 | 79582396000 | 211000 | 212000 | 212000 | 210500 | 6754 |
| 563 | 20240604 | 093700 | 78156396500 | 212000 | 212000 | 212000 | 211000 | 7693 |
| 564 | 20240604 | 093600 | 76529870500 | 212000 | 212000 | 212000 | 211000 | 7100 |
| 565 | 20240604 | 093500 | 75026492000 | 212000 | 211000 | 212000 | 211000 | 7388 |
| 566 | 20240604 | 093400 | 73462318000 | 211500 | 211000 | 211500 | 210000 | 4464 |
| 567 | 20240604 | 093300 | 72522250500 | 211000 | 211000 | 211500 | 210500 | 3624 |
| 568 | 20240604 | 093200 | 71757457500 | 211000 | 210500 | 211500 | 210500 | 2272 |
| 569 | 20240604 | 093100 | 71278754500 | 210500 | 211500 | 212000 | 210000 | 18806 |
| 570 | 20240604 | 093000 | 67319807500 | 211500 | 212500 | 212500 | 211000 | 8231 |
| 571 | 20240604 | 092900 | 65578345500 | 212000 | 210500 | 212500 | 210000 | 24715 |
| 572 | 20240604 | 092800 | 60379477000 | 210500 | 212500 | 213000 | 210000 | 26378 |
| 573 | 20240604 | 092700 | 54808644500 | 213000 | 212500 | 213000 | 212000 | 3850 |
| 574 | 20240604 | 092600 | 53990298000 | 212000 | 213500 | 214000 | 212000 | 14027 |
| 575 | 20240604 | 092500 | 51005575500 | 214000 | 214500 | 214500 | 213000 | 7069 |
| 576 | 20240604 | 092400 | 49494353000 | 215000 | 214500 | 215000 | 214000 | 3355 |
| 577 | 20240604 | 092300 | 48775293000 | 214000 | 214500 | 215000 | 213000 | 17210 |
| 578 | 20240604 | 092200 | 45094532500 | 214500 | 216000 | 216500 | 213500 | 42376 |
| 579 | 20240604 | 092100 | 35977805500 | 216000 | 217000 | 217000 | 216000 | 7094 |
| 580 | 20240604 | 092000 | 34442220500 | 217000 | 216500 | 217500 | 216500 | 2094 |
| 581 | 20240604 | 091900 | 33987774500 | 217000 | 216500 | 217000 | 216000 | 3699 |
| 582 | 20240604 | 091800 | 33187775500 | 216500 | 216500 | 217000 | 216000 | 3386 |
| 583 | 20240604 | 091700 | 32454687000 | 217000 | 216500 | 217500 | 216500 | 3457 |
| 584 | 20240604 | 091600 | 31704937500 | 216500 | 217000 | 217000 | 216000 | 9089 |
| 585 | 20240604 | 091500 | 29736283500 | 217000 | 218000 | 218000 | 217000 | 3634 |
| 586 | 20240604 | 091400 | 28946961500 | 218000 | 218500 | 219000 | 217500 | 5111 |
| 587 | 20240604 | 091300 | 27832057500 | 218500 | 218000 | 219000 | 218000 | 2662 |
| 588 | 20240604 | 091200 | 27250725500 | 218000 | 217500 | 218500 | 217000 | 3135 |
| 589 | 20240604 | 091100 | 26567914000 | 217500 | 218500 | 218500 | 217000 | 23802 |
| 590 | 20240604 | 091000 | 21390429500 | 218500 | 219500 | 220000 | 218500 | 10541 |
| 591 | 20240604 | 090900 | 19081701500 | 219500 | 220000 | 220500 | 219500 | 2331 |
| 592 | 20240604 | 090800 | 18569025500 | 220000 | 219500 | 220000 | 219000 | 3039 |
| 593 | 20240604 | 090700 | 17901421500 | 219500 | 221000 | 221000 | 219000 | 6119 |
| 594 | 20240604 | 090600 | 16555207500 | 221000 | 220000 | 221500 | 219500 | 6211 |
| 595 | 20240604 | 090500 | 15184264500 | 219500 | 219500 | 220500 | 219000 | 6483 |
| 596 | 20240604 | 090400 | 13759308500 | 219000 | 218500 | 220000 | 218000 | 10423 |
| 597 | 20240604 | 090300 | 11481236000 | 218000 | 220000 | 220000 | 218000 | 11195 |
| 598 | 20240604 | 090200 | 9030487500 | 219500 | 219500 | 220000 | 219000 | 6196 |
| 599 | 20240604 | 090100 | 7671242000 | 219500 | 220500 | 221500 | 219000 | 11730 |
| 600 | 20240604 | 090000 | 5089342500 | 220500 | 220000 | 221000 | 219500 | 22269 |