35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 190500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 3 | 20240603 | 190400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 4 | 20240603 | 190300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 5 | 20240603 | 190200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 6 | 20240603 | 190100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 7 | 20240603 | 190000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 8 | 20240603 | 185900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 9 | 20240603 | 185800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 10 | 20240603 | 185700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 11 | 20240603 | 185600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 12 | 20240603 | 185500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 13 | 20240603 | 185400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 14 | 20240603 | 185300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 15 | 20240603 | 185200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 16 | 20240603 | 185100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 17 | 20240603 | 185000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 18 | 20240603 | 184900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 19 | 20240603 | 184800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 20 | 20240603 | 184700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 21 | 20240603 | 184600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 22 | 20240603 | 184500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 23 | 20240603 | 184400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 24 | 20240603 | 184300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 25 | 20240603 | 184200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 26 | 20240603 | 184100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 27 | 20240603 | 184000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 28 | 20240603 | 183900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 29 | 20240603 | 183800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 30 | 20240603 | 183700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 31 | 20240603 | 183600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 32 | 20240603 | 183500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 33 | 20240603 | 183400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 34 | 20240603 | 183300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 35 | 20240603 | 183200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 36 | 20240603 | 183100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 37 | 20240603 | 183000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 38 | 20240603 | 182900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 39 | 20240603 | 182800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 40 | 20240603 | 182700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 41 | 20240603 | 182600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 42 | 20240603 | 182500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 43 | 20240603 | 182400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 44 | 20240603 | 182300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 45 | 20240603 | 182200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 46 | 20240603 | 182100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 47 | 20240603 | 182000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 48 | 20240603 | 181900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 49 | 20240603 | 181800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 50 | 20240603 | 181700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 51 | 20240603 | 181600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 52 | 20240603 | 181500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 53 | 20240603 | 181400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 54 | 20240603 | 181300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 55 | 20240603 | 181200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 56 | 20240603 | 181100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 57 | 20240603 | 181000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 58 | 20240603 | 180900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 59 | 20240603 | 180800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 60 | 20240603 | 180700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 61 | 20240603 | 180600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 62 | 20240603 | 180500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 63 | 20240603 | 180400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 64 | 20240603 | 180300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 65 | 20240603 | 180200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 66 | 20240603 | 180100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 67 | 20240603 | 180000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 68 | 20240603 | 175900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 69 | 20240603 | 175800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 70 | 20240603 | 175700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 71 | 20240603 | 175600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 72 | 20240603 | 175500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 73 | 20240603 | 175400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 74 | 20240603 | 175300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 75 | 20240603 | 175200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 76 | 20240603 | 175100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 77 | 20240603 | 175000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 78 | 20240603 | 174900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 79 | 20240603 | 174800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 80 | 20240603 | 174700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 81 | 20240603 | 174600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 82 | 20240603 | 174500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 83 | 20240603 | 174400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 84 | 20240603 | 174300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 85 | 20240603 | 174200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 86 | 20240603 | 174100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 87 | 20240603 | 174000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 88 | 20240603 | 173900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 89 | 20240603 | 173800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 90 | 20240603 | 173700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 91 | 20240603 | 173600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 92 | 20240603 | 173500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 93 | 20240603 | 173400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 94 | 20240603 | 173300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 95 | 20240603 | 173200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 96 | 20240603 | 173100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 97 | 20240603 | 173000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 98 | 20240603 | 172900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 99 | 20240603 | 172800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 100 | 20240603 | 172700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 101 | 20240603 | 172600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 102 | 20240603 | 172500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 103 | 20240603 | 172400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 104 | 20240603 | 172300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 105 | 20240603 | 172200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 106 | 20240603 | 172100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 107 | 20240603 | 172000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 108 | 20240603 | 171900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 109 | 20240603 | 171800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 110 | 20240603 | 171700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 111 | 20240603 | 171600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 112 | 20240603 | 171500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 113 | 20240603 | 171400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 114 | 20240603 | 171300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 115 | 20240603 | 171200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 116 | 20240603 | 171100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 117 | 20240603 | 171000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 118 | 20240603 | 170900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 119 | 20240603 | 170800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 120 | 20240603 | 170700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 121 | 20240603 | 170600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 122 | 20240603 | 170500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 123 | 20240603 | 170400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 124 | 20240603 | 170300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 125 | 20240603 | 170200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 126 | 20240603 | 170100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 127 | 20240603 | 170000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 128 | 20240603 | 165900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 129 | 20240603 | 165800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 130 | 20240603 | 165700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 131 | 20240603 | 165600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 132 | 20240603 | 165500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 133 | 20240603 | 165400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 134 | 20240603 | 165300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 135 | 20240603 | 165200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 136 | 20240603 | 165100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 137 | 20240603 | 165000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 138 | 20240603 | 164900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 139 | 20240603 | 164800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 140 | 20240603 | 164700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 141 | 20240603 | 164600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 142 | 20240603 | 164500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 143 | 20240603 | 164400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 144 | 20240603 | 164300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 145 | 20240603 | 164200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 146 | 20240603 | 164100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 147 | 20240603 | 164000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 148 | 20240603 | 163900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 149 | 20240603 | 163800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 150 | 20240603 | 163700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 151 | 20240603 | 163600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 152 | 20240603 | 163500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 153 | 20240603 | 163400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 154 | 20240603 | 163300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 155 | 20240603 | 163200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 156 | 20240603 | 163100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 157 | 20240603 | 163000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 158 | 20240603 | 162900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 159 | 20240603 | 162800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 160 | 20240603 | 162700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 161 | 20240603 | 162600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 162 | 20240603 | 162500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 163 | 20240603 | 162400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 164 | 20240603 | 162300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 165 | 20240603 | 162200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 166 | 20240603 | 162100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 167 | 20240603 | 162000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 168 | 20240603 | 161900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 169 | 20240603 | 161800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 170 | 20240603 | 161700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 171 | 20240603 | 161600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 172 | 20240603 | 161500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 173 | 20240603 | 161400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 174 | 20240603 | 161300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 175 | 20240603 | 161200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 176 | 20240603 | 161100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 177 | 20240603 | 161000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 178 | 20240603 | 160900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 179 | 20240603 | 160800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 180 | 20240603 | 160700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 181 | 20240603 | 160600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 182 | 20240603 | 160500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 183 | 20240603 | 160400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 184 | 20240603 | 160300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 185 | 20240603 | 160200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 186 | 20240603 | 160100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 187 | 20240603 | 160000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 188 | 20240603 | 155900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 189 | 20240603 | 155800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 190 | 20240603 | 155700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 191 | 20240603 | 155600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 192 | 20240603 | 155500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 193 | 20240603 | 155400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 194 | 20240603 | 155300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 195 | 20240603 | 155200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 196 | 20240603 | 155100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 197 | 20240603 | 155000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 198 | 20240603 | 154900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 199 | 20240603 | 154800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 200 | 20240603 | 154700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 201 | 20240603 | 154600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 202 | 20240603 | 154500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 203 | 20240603 | 154400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 204 | 20240603 | 154300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 205 | 20240603 | 154200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 206 | 20240603 | 154100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 207 | 20240603 | 154000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 208 | 20240603 | 153900 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 209 | 20240603 | 153800 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 210 | 20240603 | 153700 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 211 | 20240603 | 153600 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 212 | 20240603 | 153500 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 213 | 20240603 | 153400 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 214 | 20240603 | 153300 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 215 | 20240603 | 153200 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 216 | 20240603 | 153100 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 0 |
| 217 | 20240603 | 153000 | 98392096700 | 190500 | 190500 | 190500 | 190500 | 3646 |
| 218 | 20240603 | 152900 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 219 | 20240603 | 152800 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 220 | 20240603 | 152700 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 221 | 20240603 | 152600 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 222 | 20240603 | 152500 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 223 | 20240603 | 152400 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 224 | 20240603 | 152300 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 225 | 20240603 | 152200 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 226 | 20240603 | 152100 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 227 | 20240603 | 152000 | 97697533700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 228 | 20240603 | 151900 | 97697533700 | 190200 | 190200 | 190600 | 189900 | 883 |
| 229 | 20240603 | 151800 | 97529662300 | 190200 | 190100 | 190400 | 189900 | 836 |
| 230 | 20240603 | 151700 | 97370778100 | 190100 | 190100 | 190200 | 189900 | 881 |
| 231 | 20240603 | 151600 | 97203400200 | 190100 | 190700 | 190800 | 190100 | 1068 |
| 232 | 20240603 | 151500 | 96999994800 | 190700 | 190200 | 190900 | 190100 | 756 |
| 233 | 20240603 | 151400 | 96855867800 | 190200 | 190400 | 190500 | 190100 | 626 |
| 234 | 20240603 | 151300 | 96736759100 | 190400 | 190100 | 190800 | 190000 | 340 |
| 235 | 20240603 | 151200 | 96672061500 | 190000 | 189800 | 190600 | 189700 | 661 |
| 236 | 20240603 | 151100 | 96546472800 | 189800 | 190500 | 190600 | 189500 | 544 |
| 237 | 20240603 | 151000 | 96442947100 | 190800 | 190400 | 190800 | 189400 | 928 |
| 238 | 20240603 | 150900 | 96266623100 | 190300 | 189800 | 190700 | 189600 | 2384 |
| 239 | 20240603 | 150800 | 95812909600 | 189800 | 189400 | 189800 | 189000 | 937 |
| 240 | 20240603 | 150700 | 95635395500 | 189400 | 187600 | 189600 | 187600 | 1748 |
| 241 | 20240603 | 150600 | 95305677200 | 187600 | 187400 | 187900 | 187200 | 1151 |
| 242 | 20240603 | 150500 | 95089982400 | 187400 | 187700 | 187900 | 187300 | 466 |
| 243 | 20240603 | 150400 | 95002575200 | 187700 | 187200 | 187700 | 187100 | 1344 |
| 244 | 20240603 | 150300 | 94750817800 | 187200 | 188100 | 188200 | 187200 | 1538 |
| 245 | 20240603 | 150200 | 94462363600 | 188200 | 188300 | 188400 | 188000 | 358 |
| 246 | 20240603 | 150100 | 94394978600 | 188300 | 187500 | 188500 | 187500 | 879 |
| 247 | 20240603 | 150000 | 94229849900 | 187500 | 187800 | 188000 | 187500 | 872 |
| 248 | 20240603 | 145900 | 94066118900 | 187800 | 187500 | 188100 | 187500 | 775 |
| 249 | 20240603 | 145800 | 93920550900 | 187700 | 187800 | 188200 | 187400 | 900 |
| 250 | 20240603 | 145700 | 93751619100 | 187900 | 188100 | 188100 | 187000 | 2024 |
| 251 | 20240603 | 145600 | 93372269600 | 188200 | 188100 | 189400 | 188100 | 865 |
| 252 | 20240603 | 145500 | 93209189000 | 188100 | 188900 | 189000 | 187200 | 3022 |
| 253 | 20240603 | 145400 | 92640638100 | 188900 | 189500 | 189500 | 188600 | 1290 |
| 254 | 20240603 | 145300 | 92396849400 | 189500 | 190200 | 190200 | 189400 | 901 |
| 255 | 20240603 | 145200 | 92225792300 | 190300 | 189800 | 190400 | 189700 | 1044 |
| 256 | 20240603 | 145100 | 92027388800 | 189900 | 190400 | 190400 | 188500 | 2874 |
| 257 | 20240603 | 145000 | 91483048300 | 190400 | 190700 | 190800 | 190300 | 691 |
| 258 | 20240603 | 144900 | 91351404800 | 190700 | 190500 | 191200 | 190500 | 307 |
| 259 | 20240603 | 144800 | 91292838300 | 191200 | 191300 | 191500 | 190300 | 5434 |
| 260 | 20240603 | 144700 | 90256294600 | 191600 | 191500 | 191900 | 190900 | 1605 |
| 261 | 20240603 | 144600 | 89949472300 | 191500 | 192300 | 192300 | 191500 | 560 |
| 262 | 20240603 | 144500 | 89842105000 | 192300 | 192000 | 192800 | 191800 | 348 |
| 263 | 20240603 | 144400 | 89775229500 | 192000 | 192600 | 193000 | 191900 | 502 |
| 264 | 20240603 | 144300 | 89678753000 | 192600 | 193600 | 193700 | 192500 | 438 |
| 265 | 20240603 | 144200 | 89594016700 | 193700 | 191600 | 193900 | 191500 | 1053 |
| 266 | 20240603 | 144100 | 89391183600 | 191600 | 192600 | 192800 | 191600 | 934 |
| 267 | 20240603 | 144000 | 89211722200 | 192600 | 192400 | 192800 | 192300 | 176 |
| 268 | 20240603 | 143900 | 89177848200 | 192300 | 192500 | 192500 | 192200 | 479 |
| 269 | 20240603 | 143800 | 89085719700 | 192500 | 192700 | 193100 | 192500 | 622 |
| 270 | 20240603 | 143700 | 88965884700 | 192600 | 192800 | 192800 | 192500 | 580 |
| 271 | 20240603 | 143600 | 88854190800 | 192700 | 192600 | 192800 | 192500 | 647 |
| 272 | 20240603 | 143500 | 88729583700 | 192600 | 193100 | 193300 | 192400 | 480 |
| 273 | 20240603 | 143400 | 88637043400 | 193000 | 193100 | 193100 | 192300 | 702 |
| 274 | 20240603 | 143300 | 88501713000 | 193000 | 192200 | 193200 | 192200 | 775 |
| 275 | 20240603 | 143200 | 88352155500 | 192200 | 193500 | 193600 | 192000 | 2863 |
| 276 | 20240603 | 143100 | 87800340500 | 193400 | 195100 | 195100 | 193400 | 1560 |
| 277 | 20240603 | 143000 | 87497213100 | 195100 | 194200 | 195500 | 193800 | 844 |
| 278 | 20240603 | 142900 | 87332874600 | 194200 | 194500 | 194700 | 193500 | 2246 |
| 279 | 20240603 | 142800 | 86896692500 | 194600 | 195900 | 196300 | 194400 | 1319 |
| 280 | 20240603 | 142700 | 86638881100 | 195800 | 195500 | 197400 | 195300 | 1197 |
| 281 | 20240603 | 142600 | 86404389700 | 195500 | 196600 | 196600 | 195300 | 977 |
| 282 | 20240603 | 142500 | 86212823900 | 196400 | 196800 | 196900 | 196100 | 594 |
| 283 | 20240603 | 142400 | 86096080800 | 196800 | 197500 | 197600 | 196700 | 784 |
| 284 | 20240603 | 142300 | 85941552000 | 197500 | 197000 | 198400 | 197000 | 238 |
| 285 | 20240603 | 142200 | 85894561800 | 196900 | 197900 | 197900 | 196700 | 942 |
| 286 | 20240603 | 142100 | 85708782300 | 197900 | 198700 | 198700 | 197700 | 829 |
| 287 | 20240603 | 142000 | 85544516800 | 198700 | 198700 | 199100 | 198400 | 591 |
| 288 | 20240603 | 141900 | 85426989300 | 198700 | 199700 | 199800 | 198400 | 911 |
| 289 | 20240603 | 141800 | 85245535700 | 199800 | 200000 | 201000 | 199300 | 3944 |
| 290 | 20240603 | 141700 | 84455597300 | 199900 | 197200 | 200500 | 197000 | 3619 |
| 291 | 20240603 | 141600 | 83735016300 | 197100 | 196800 | 197100 | 196200 | 449 |
| 292 | 20240603 | 141500 | 83646739700 | 196500 | 195300 | 196800 | 195000 | 757 |
| 293 | 20240603 | 141400 | 83498819700 | 195400 | 196000 | 196100 | 195100 | 244 |
| 294 | 20240603 | 141300 | 83451080400 | 196000 | 196800 | 196800 | 196000 | 796 |
| 295 | 20240603 | 141200 | 83294719200 | 196700 | 196600 | 197100 | 196600 | 338 |
| 296 | 20240603 | 141100 | 83228175900 | 196600 | 196700 | 197100 | 196500 | 719 |
| 297 | 20240603 | 141000 | 83086641000 | 196700 | 195500 | 196700 | 195400 | 1154 |
| 298 | 20240603 | 140900 | 82860408800 | 195600 | 195000 | 196000 | 195000 | 399 |
| 299 | 20240603 | 140800 | 82782463300 | 195100 | 195900 | 196800 | 194100 | 1426 |
| 300 | 20240603 | 140700 | 82503945200 | 195900 | 193300 | 195900 | 193300 | 1042 |
| 301 | 20240603 | 140600 | 82301255500 | 193300 | 193300 | 194400 | 193300 | 876 |
| 302 | 20240603 | 140500 | 82131693500 | 193300 | 193600 | 193600 | 193000 | 1603 |
| 303 | 20240603 | 140400 | 81821831600 | 193500 | 194300 | 194600 | 193400 | 2527 |
| 304 | 20240603 | 140300 | 81332357400 | 194400 | 195600 | 195700 | 194400 | 854 |
| 305 | 20240603 | 140200 | 81165582900 | 195600 | 195600 | 195900 | 195000 | 867 |
| 306 | 20240603 | 140100 | 80996263000 | 195200 | 196600 | 196700 | 194400 | 2014 |
| 307 | 20240603 | 140000 | 80602258000 | 196700 | 197100 | 197200 | 196700 | 679 |
| 308 | 20240603 | 135900 | 80468473700 | 197100 | 198100 | 198100 | 197000 | 1190 |
| 309 | 20240603 | 135800 | 80233424000 | 197800 | 198100 | 198200 | 197700 | 433 |
| 310 | 20240603 | 135700 | 80147719100 | 198000 | 198000 | 198400 | 198000 | 1040 |
| 311 | 20240603 | 135600 | 79941749100 | 198000 | 198500 | 198500 | 198000 | 544 |
| 312 | 20240603 | 135500 | 79833925600 | 198600 | 198800 | 198800 | 198300 | 428 |
| 313 | 20240603 | 135400 | 79748975000 | 198800 | 199200 | 199300 | 198700 | 718 |
| 314 | 20240603 | 135300 | 79606067800 | 199200 | 199100 | 199500 | 198900 | 406 |
| 315 | 20240603 | 135200 | 79525201700 | 199100 | 199500 | 199500 | 199100 | 271 |
| 316 | 20240603 | 135100 | 79471200100 | 199300 | 199000 | 199500 | 198800 | 840 |
| 317 | 20240603 | 135000 | 79303840800 | 199000 | 198600 | 199000 | 198300 | 482 |
| 318 | 20240603 | 134900 | 79208002600 | 198100 | 198600 | 198900 | 197500 | 1047 |
| 319 | 20240603 | 134800 | 79000594800 | 198600 | 199100 | 199700 | 198400 | 767 |
| 320 | 20240603 | 134700 | 78847874500 | 199000 | 198500 | 199400 | 198300 | 1237 |
| 321 | 20240603 | 134600 | 78601933000 | 198200 | 197300 | 198500 | 196900 | 1466 |
| 322 | 20240603 | 134500 | 78312385600 | 197600 | 200000 | 200000 | 197300 | 3807 |
| 323 | 20240603 | 134400 | 77556406900 | 200000 | 200500 | 200500 | 199800 | 748 |
| 324 | 20240603 | 134300 | 77406887700 | 200000 | 200500 | 201000 | 200000 | 271 |
| 325 | 20240603 | 134200 | 77352622200 | 200500 | 199600 | 201000 | 199300 | 1205 |
| 326 | 20240603 | 134100 | 77111909400 | 199600 | 200000 | 200500 | 199600 | 1153 |
| 327 | 20240603 | 134000 | 76881453000 | 200000 | 200500 | 201000 | 200000 | 1140 |
| 328 | 20240603 | 133900 | 76653131500 | 200500 | 201000 | 201000 | 200500 | 187 |
| 329 | 20240603 | 133800 | 76615619500 | 200500 | 201500 | 202000 | 200500 | 645 |
| 330 | 20240603 | 133700 | 76485874500 | 202000 | 202500 | 203000 | 201000 | 984 |
| 331 | 20240603 | 133600 | 76287003500 | 203000 | 204500 | 204500 | 202500 | 845 |
| 332 | 20240603 | 133500 | 76115104500 | 204000 | 202000 | 204500 | 202000 | 1411 |
| 333 | 20240603 | 133400 | 75828848500 | 202000 | 201500 | 202500 | 201500 | 340 |
| 334 | 20240603 | 133300 | 75760201500 | 201500 | 200500 | 202000 | 200000 | 628 |
| 335 | 20240603 | 133200 | 75633956500 | 200500 | 200500 | 201000 | 200500 | 229 |
| 336 | 20240603 | 133100 | 75587975500 | 201000 | 200500 | 201000 | 200500 | 424 |
| 337 | 20240603 | 133000 | 75502863000 | 201000 | 201000 | 201000 | 200000 | 779 |
| 338 | 20240603 | 132900 | 75346720000 | 200500 | 201000 | 201500 | 200500 | 779 |
| 339 | 20240603 | 132800 | 75190020500 | 200500 | 199600 | 201000 | 199600 | 768 |
| 340 | 20240603 | 132700 | 75036284800 | 199600 | 201000 | 201500 | 199600 | 868 |
| 341 | 20240603 | 132600 | 74862396000 | 201000 | 200500 | 201000 | 199400 | 907 |
| 342 | 20240603 | 132500 | 74680856400 | 200500 | 202000 | 202000 | 199000 | 3928 |
| 343 | 20240603 | 132400 | 73894501500 | 202000 | 203000 | 203000 | 201500 | 1286 |
| 344 | 20240603 | 132300 | 73634183500 | 203000 | 202000 | 203000 | 202000 | 869 |
| 345 | 20240603 | 132200 | 73458187500 | 202000 | 202000 | 202500 | 202000 | 496 |
| 346 | 20240603 | 132100 | 73357886500 | 202000 | 201500 | 202500 | 201000 | 925 |
| 347 | 20240603 | 132000 | 73171199000 | 201500 | 200000 | 202000 | 200000 | 3837 |
| 348 | 20240603 | 131900 | 72399533500 | 200000 | 203500 | 203500 | 199600 | 8587 |
| 349 | 20240603 | 131800 | 70671960600 | 203500 | 206500 | 206500 | 203500 | 2579 |
| 350 | 20240603 | 131700 | 70143663600 | 206000 | 206500 | 207000 | 206000 | 647 |
| 351 | 20240603 | 131600 | 70009993100 | 206500 | 207500 | 208000 | 206500 | 529 |
| 352 | 20240603 | 131500 | 69900402600 | 208000 | 207500 | 208500 | 207500 | 1278 |
| 353 | 20240603 | 131400 | 69634588100 | 207500 | 207000 | 208000 | 206500 | 1789 |
| 354 | 20240603 | 131300 | 69264149600 | 206500 | 206500 | 207000 | 206500 | 975 |
| 355 | 20240603 | 131200 | 69062811600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 356 | 20240603 | 131100 | 69062811600 | 206500 | 207500 | 207500 | 206500 | 1553 |
| 357 | 20240603 | 131000 | 68741557100 | 207500 | 208500 | 209000 | 207500 | 1066 |
| 358 | 20240603 | 130900 | 68519724600 | 208500 | 208000 | 209000 | 208000 | 1027 |
| 359 | 20240603 | 130800 | 68305660600 | 208000 | 207000 | 209000 | 206500 | 1732 |
| 360 | 20240603 | 130700 | 67945997600 | 207000 | 211500 | 212000 | 206500 | 3348 |
| 361 | 20240603 | 130600 | 67246864100 | 211500 | 212000 | 212000 | 211500 | 590 |
| 362 | 20240603 | 130500 | 67122029600 | 211500 | 212000 | 212500 | 211500 | 503 |
| 363 | 20240603 | 130400 | 67015366100 | 211500 | 212000 | 213000 | 211500 | 996 |
| 364 | 20240603 | 130300 | 66804152600 | 211500 | 211500 | 212000 | 211000 | 555 |
| 365 | 20240603 | 130200 | 66686898600 | 211500 | 212500 | 213000 | 211500 | 1110 |
| 366 | 20240603 | 130100 | 66450817600 | 213000 | 212500 | 213000 | 212000 | 1236 |
| 367 | 20240603 | 130000 | 66188171100 | 212500 | 211500 | 212500 | 211500 | 1685 |
| 368 | 20240603 | 125900 | 65831047600 | 211500 | 211500 | 212000 | 211000 | 310 |
| 369 | 20240603 | 125800 | 65765515600 | 211500 | 211500 | 212000 | 211500 | 250 |
| 370 | 20240603 | 125700 | 65712592100 | 212000 | 212000 | 212000 | 211500 | 248 |
| 371 | 20240603 | 125600 | 65660094100 | 211500 | 211500 | 212000 | 211000 | 443 |
| 372 | 20240603 | 125500 | 65566397600 | 211000 | 210500 | 211500 | 210500 | 424 |
| 373 | 20240603 | 125400 | 65476891100 | 210500 | 211000 | 211500 | 210500 | 440 |
| 374 | 20240603 | 125300 | 65384088100 | 211000 | 210500 | 212000 | 210000 | 855 |
| 375 | 20240603 | 125200 | 65203821100 | 211000 | 211000 | 211500 | 210000 | 909 |
| 376 | 20240603 | 125100 | 65012340100 | 210500 | 210500 | 211000 | 210500 | 940 |
| 377 | 20240603 | 125000 | 64814406100 | 211000 | 212000 | 212000 | 211000 | 1196 |
| 378 | 20240603 | 124900 | 64561622100 | 212000 | 212500 | 213000 | 212000 | 602 |
| 379 | 20240603 | 124800 | 64433808600 | 212500 | 213500 | 213500 | 212500 | 497 |
| 380 | 20240603 | 124700 | 64328093600 | 213500 | 214000 | 214500 | 213500 | 284 |
| 381 | 20240603 | 124600 | 64267378100 | 214500 | 212500 | 214500 | 212500 | 748 |
| 382 | 20240603 | 124500 | 64107551600 | 212500 | 213500 | 214000 | 212500 | 555 |
| 383 | 20240603 | 124400 | 63989226600 | 213500 | 213500 | 214000 | 213000 | 365 |
| 384 | 20240603 | 124300 | 63911268600 | 213500 | 214000 | 214500 | 213000 | 324 |
| 385 | 20240603 | 124200 | 63842052100 | 214500 | 215500 | 216000 | 214000 | 1670 |
| 386 | 20240603 | 124100 | 63483259100 | 215500 | 216000 | 216000 | 214500 | 725 |
| 387 | 20240603 | 124000 | 63327082100 | 216000 | 215500 | 216000 | 215000 | 1186 |
| 388 | 20240603 | 123900 | 63071261600 | 215000 | 212500 | 215500 | 212500 | 849 |
| 389 | 20240603 | 123800 | 62889568600 | 212500 | 212000 | 212500 | 212000 | 543 |
| 390 | 20240603 | 123700 | 62774309600 | 212000 | 213000 | 214000 | 212000 | 1108 |
| 391 | 20240603 | 123600 | 62538463100 | 213500 | 213500 | 214000 | 213000 | 1402 |
| 392 | 20240603 | 123500 | 62239269100 | 213500 | 214000 | 214000 | 213500 | 329 |
| 393 | 20240603 | 123400 | 62168930100 | 214500 | 214000 | 214500 | 214000 | 467 |
| 394 | 20240603 | 123300 | 62068909600 | 214000 | 214500 | 215000 | 214000 | 123 |
| 395 | 20240603 | 123200 | 62042543100 | 214500 | 215000 | 215000 | 214500 | 249 |
| 396 | 20240603 | 123100 | 61989053100 | 215000 | 214000 | 215000 | 214000 | 604 |
| 397 | 20240603 | 123000 | 61859484600 | 214500 | 214500 | 214500 | 214000 | 446 |
| 398 | 20240603 | 122900 | 61763980600 | 215000 | 214500 | 215500 | 214500 | 547 |
| 399 | 20240603 | 122800 | 61646504600 | 215000 | 216000 | 216500 | 214500 | 756 |
| 400 | 20240603 | 122700 | 61483741100 | 216500 | 215500 | 216500 | 215500 | 757 |
| 401 | 20240603 | 122600 | 61320209100 | 215500 | 216000 | 217500 | 215500 | 2424 |
| 402 | 20240603 | 122500 | 60795972100 | 216000 | 214000 | 216000 | 214000 | 1072 |
| 403 | 20240603 | 122400 | 60565266100 | 214500 | 215000 | 216500 | 214000 | 3148 |
| 404 | 20240603 | 122300 | 59887914100 | 215000 | 212500 | 216000 | 212000 | 2591 |
| 405 | 20240603 | 122200 | 59332665100 | 212500 | 211500 | 212500 | 211000 | 983 |
| 406 | 20240603 | 122100 | 59124236100 | 211500 | 213000 | 213500 | 211000 | 997 |
| 407 | 20240603 | 122000 | 58913095100 | 213500 | 212000 | 213500 | 211000 | 1537 |
| 408 | 20240603 | 121900 | 58586809100 | 212000 | 211000 | 212000 | 210500 | 1147 |
| 409 | 20240603 | 121800 | 58344738600 | 212000 | 212500 | 212500 | 210500 | 1599 |
| 410 | 20240603 | 121700 | 58006789100 | 212500 | 213500 | 213500 | 212000 | 1535 |
| 411 | 20240603 | 121600 | 57680648100 | 213500 | 214000 | 215000 | 213000 | 1371 |
| 412 | 20240603 | 121500 | 57386923100 | 214000 | 214000 | 216000 | 214000 | 2664 |
| 413 | 20240603 | 121400 | 56813885600 | 214000 | 214000 | 214000 | 210000 | 4198 |
| 414 | 20240603 | 121300 | 55924183600 | 214000 | 220500 | 220500 | 214000 | 4659 |
| 415 | 20240603 | 121200 | 54909048600 | 220500 | 222500 | 222500 | 219500 | 1576 |
| 416 | 20240603 | 121100 | 54560631100 | 222000 | 222500 | 222500 | 222000 | 815 |
| 417 | 20240603 | 121000 | 54379673100 | 222000 | 223000 | 223000 | 222000 | 925 |
| 418 | 20240603 | 120900 | 54173965600 | 223000 | 222500 | 223000 | 222500 | 1048 |
| 419 | 20240603 | 120800 | 53940332100 | 223000 | 222000 | 223000 | 222000 | 1521 |
| 420 | 20240603 | 120700 | 53602235600 | 222500 | 221500 | 222500 | 221500 | 395 |
| 421 | 20240603 | 120600 | 53514532600 | 222000 | 222000 | 222500 | 221500 | 1319 |
| 422 | 20240603 | 120500 | 53221473100 | 222000 | 221000 | 222000 | 221000 | 926 |
| 423 | 20240603 | 120400 | 53016455600 | 221000 | 221500 | 222000 | 221000 | 243 |
| 424 | 20240603 | 120300 | 52962662100 | 221500 | 221000 | 222000 | 221000 | 555 |
| 425 | 20240603 | 120200 | 52839741100 | 221000 | 220500 | 221500 | 220000 | 864 |
| 426 | 20240603 | 120100 | 52649104100 | 220500 | 219500 | 221000 | 219500 | 1090 |
| 427 | 20240603 | 120000 | 52409215600 | 219500 | 221000 | 221500 | 219500 | 1169 |
| 428 | 20240603 | 115900 | 52151653100 | 221000 | 223500 | 224000 | 221000 | 2395 |
| 429 | 20240603 | 115800 | 51620012600 | 224000 | 223500 | 224000 | 222500 | 943 |
| 430 | 20240603 | 115700 | 51409388600 | 223500 | 222000 | 224000 | 221500 | 1886 |
| 431 | 20240603 | 115600 | 50988558600 | 222000 | 221500 | 223500 | 221500 | 4019 |
| 432 | 20240603 | 115500 | 50094065100 | 221500 | 220500 | 222000 | 220500 | 1705 |
| 433 | 20240603 | 115400 | 49716845100 | 220500 | 218500 | 221000 | 218500 | 3592 |
| 434 | 20240603 | 115300 | 48926253600 | 218500 | 218500 | 219000 | 217500 | 918 |
| 435 | 20240603 | 115200 | 48725914100 | 218000 | 218500 | 219000 | 218000 | 1139 |
| 436 | 20240603 | 115100 | 48477103100 | 219000 | 219000 | 219500 | 218500 | 1086 |
| 437 | 20240603 | 115000 | 48239508100 | 219000 | 219500 | 219500 | 218500 | 954 |
| 438 | 20240603 | 114900 | 48030623600 | 219000 | 220000 | 220500 | 219000 | 1753 |
| 439 | 20240603 | 114800 | 47645552600 | 220000 | 218000 | 220500 | 218000 | 1929 |
| 440 | 20240603 | 114700 | 47221841600 | 218000 | 220500 | 220500 | 218000 | 1810 |
| 441 | 20240603 | 114600 | 46824892100 | 220500 | 221000 | 221000 | 220000 | 1480 |
| 442 | 20240603 | 114500 | 46498527600 | 221000 | 219500 | 221500 | 219000 | 1542 |
| 443 | 20240603 | 114400 | 46158909100 | 219500 | 223000 | 223500 | 219500 | 3567 |
| 444 | 20240603 | 114300 | 45371305600 | 223000 | 223000 | 224000 | 223000 | 878 |
| 445 | 20240603 | 114200 | 45175224600 | 223500 | 223500 | 224000 | 222500 | 1795 |
| 446 | 20240603 | 114100 | 44774944100 | 223500 | 225000 | 225000 | 223000 | 2325 |
| 447 | 20240603 | 114000 | 44253759600 | 225000 | 224500 | 225500 | 224500 | 1775 |
| 448 | 20240603 | 113900 | 43854311100 | 225000 | 224000 | 225500 | 223500 | 2177 |
| 449 | 20240603 | 113800 | 43365259600 | 223500 | 224000 | 226000 | 223500 | 2607 |
| 450 | 20240603 | 113700 | 42780282600 | 222500 | 229000 | 229000 | 222000 | 6002 |
| 451 | 20240603 | 113600 | 41414238100 | 229500 | 229500 | 229500 | 229500 | 0 |
| 452 | 20240603 | 113500 | 41414238100 | 229500 | 227500 | 229500 | 227500 | 4081 |
| 453 | 20240603 | 113400 | 40480709100 | 227500 | 228000 | 228500 | 227000 | 5263 |
| 454 | 20240603 | 113300 | 39281402100 | 228500 | 221000 | 228500 | 221000 | 9402 |
| 455 | 20240603 | 113200 | 37163149600 | 221500 | 220000 | 222500 | 220000 | 8856 |
| 456 | 20240603 | 113100 | 35201588600 | 220000 | 214500 | 220000 | 214000 | 9638 |
| 457 | 20240603 | 113000 | 33111769600 | 214500 | 212500 | 214500 | 212500 | 4187 |
| 458 | 20240603 | 112900 | 32218179600 | 212500 | 209500 | 212500 | 209500 | 1499 |
| 459 | 20240603 | 112800 | 31901390100 | 210000 | 209000 | 210000 | 209000 | 494 |
| 460 | 20240603 | 112700 | 31797755600 | 210000 | 210000 | 210500 | 209000 | 547 |
| 461 | 20240603 | 112600 | 31683068600 | 210500 | 208000 | 210500 | 208000 | 1300 |
| 462 | 20240603 | 112500 | 31411045600 | 208000 | 208000 | 209000 | 207000 | 972 |
| 463 | 20240603 | 112400 | 31209118100 | 208000 | 210000 | 210500 | 208000 | 960 |
| 464 | 20240603 | 112300 | 31008277100 | 210000 | 211500 | 212000 | 209500 | 887 |
| 465 | 20240603 | 112200 | 30821322600 | 212000 | 213000 | 213000 | 211500 | 2267 |
| 466 | 20240603 | 112100 | 30340103600 | 212500 | 212500 | 213000 | 212000 | 2457 |
| 467 | 20240603 | 112000 | 29817890100 | 212500 | 210500 | 213000 | 209500 | 3882 |
| 468 | 20240603 | 111900 | 28996216600 | 210000 | 207500 | 210500 | 207000 | 2172 |
| 469 | 20240603 | 111800 | 28543278100 | 207500 | 207500 | 207500 | 205500 | 962 |
| 470 | 20240603 | 111700 | 28344754100 | 207000 | 208500 | 209500 | 206500 | 733 |
| 471 | 20240603 | 111600 | 28192489100 | 207000 | 210500 | 210500 | 206500 | 2034 |
| 472 | 20240603 | 111500 | 27768506600 | 211000 | 210500 | 212000 | 210000 | 1270 |
| 473 | 20240603 | 111400 | 27500266600 | 210000 | 212000 | 212500 | 209500 | 2210 |
| 474 | 20240603 | 111300 | 27034549100 | 211500 | 213500 | 213500 | 211500 | 1530 |
| 475 | 20240603 | 111200 | 26709838600 | 213500 | 213500 | 214000 | 213000 | 1036 |
| 476 | 20240603 | 111100 | 26488708100 | 213500 | 213500 | 214000 | 212500 | 2437 |
| 477 | 20240603 | 111000 | 25968338100 | 214000 | 214000 | 214000 | 213500 | 2378 |
| 478 | 20240603 | 110900 | 25459755100 | 214000 | 213500 | 214500 | 212000 | 2462 |
| 479 | 20240603 | 110800 | 24934285600 | 214000 | 210000 | 215000 | 209000 | 5503 |
| 480 | 20240603 | 110700 | 23760142100 | 210000 | 209000 | 210500 | 208000 | 3331 |
| 481 | 20240603 | 110600 | 23062363600 | 208500 | 207000 | 209000 | 207000 | 3176 |
| 482 | 20240603 | 110500 | 22400986100 | 206500 | 205000 | 208000 | 204000 | 1823 |
| 483 | 20240603 | 110400 | 22023922100 | 205000 | 204000 | 207000 | 204000 | 2292 |
| 484 | 20240603 | 110300 | 21552877100 | 204500 | 202000 | 205000 | 201500 | 3389 |
| 485 | 20240603 | 110200 | 20863938100 | 202000 | 199900 | 202000 | 198900 | 3633 |
| 486 | 20240603 | 110100 | 20136006400 | 200000 | 198900 | 200000 | 198700 | 1466 |
| 487 | 20240603 | 110000 | 19843454800 | 198900 | 197100 | 199200 | 197100 | 881 |
| 488 | 20240603 | 105900 | 19668694500 | 197100 | 196800 | 197700 | 196200 | 1522 |
| 489 | 20240603 | 105800 | 19368697400 | 197500 | 200000 | 200500 | 196500 | 2502 |
| 490 | 20240603 | 105700 | 18872423500 | 200500 | 200500 | 201000 | 200000 | 1757 |
| 491 | 20240603 | 105600 | 18520643000 | 201000 | 201000 | 201500 | 200000 | 2289 |
| 492 | 20240603 | 105500 | 18061257000 | 202000 | 201000 | 202000 | 200000 | 2049 |
| 493 | 20240603 | 105400 | 17650537000 | 201000 | 203000 | 204000 | 200500 | 1911 |
| 494 | 20240603 | 105300 | 17264676500 | 203000 | 207500 | 208000 | 202000 | 2714 |
| 495 | 20240603 | 105200 | 16707640000 | 207500 | 208000 | 209000 | 207000 | 1039 |
| 496 | 20240603 | 105100 | 16491557000 | 208000 | 209000 | 209500 | 207500 | 1504 |
| 497 | 20240603 | 105000 | 16178404500 | 209500 | 208500 | 209500 | 208000 | 3014 |
| 498 | 20240603 | 104900 | 15548669000 | 208000 | 203000 | 209500 | 202500 | 4414 |
| 499 | 20240603 | 104800 | 14632822000 | 202500 | 205000 | 205000 | 202000 | 1734 |
| 500 | 20240603 | 104700 | 14280233500 | 205000 | 201000 | 205000 | 200500 | 3860 |
| 501 | 20240603 | 104600 | 13497345500 | 201000 | 207500 | 209000 | 200500 | 5551 |
| 502 | 20240603 | 104500 | 12352300500 | 208000 | 209000 | 209000 | 207000 | 5094 |
| 503 | 20240603 | 104400 | 11289919500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 504 | 20240603 | 104300 | 11289919500 | 219000 | 203500 | 219000 | 202500 | 5635 |
| 505 | 20240603 | 104200 | 10107378000 | 203500 | 193800 | 204000 | 193600 | 6201 |
| 506 | 20240603 | 104100 | 8870184100 | 193100 | 196700 | 196700 | 192900 | 1530 |
| 507 | 20240603 | 104000 | 8571933100 | 196800 | 193300 | 196800 | 193000 | 986 |
| 508 | 20240603 | 103900 | 8379963400 | 193300 | 191500 | 194200 | 191200 | 414 |
| 509 | 20240603 | 103800 | 8300124300 | 191300 | 191300 | 191800 | 191100 | 942 |
| 510 | 20240603 | 103700 | 8119965500 | 191800 | 192700 | 192700 | 191000 | 1231 |
| 511 | 20240603 | 103600 | 7883783500 | 193400 | 193400 | 193400 | 192600 | 378 |
| 512 | 20240603 | 103500 | 7810832400 | 192900 | 196200 | 196400 | 192800 | 2219 |
| 513 | 20240603 | 103400 | 7379192600 | 196300 | 198000 | 198000 | 196200 | 3006 |
| 514 | 20240603 | 103300 | 6787078900 | 197800 | 199300 | 199700 | 197000 | 5343 |
| 515 | 20240603 | 103200 | 5725908800 | 197000 | 197000 | 197000 | 197000 | 0 |
| 516 | 20240603 | 103100 | 5725908800 | 197000 | 196300 | 197000 | 196300 | 621 |
| 517 | 20240603 | 103000 | 5603676000 | 196300 | 193600 | 196300 | 193600 | 1731 |
| 518 | 20240603 | 102900 | 5266249700 | 193600 | 192900 | 193700 | 192800 | 363 |
| 519 | 20240603 | 102800 | 5196146100 | 192200 | 191300 | 193000 | 191300 | 711 |
| 520 | 20240603 | 102700 | 5059502500 | 191300 | 191300 | 191500 | 191300 | 113 |
| 521 | 20240603 | 102600 | 5037877900 | 191300 | 191000 | 191300 | 190400 | 327 |
| 522 | 20240603 | 102500 | 4975482200 | 190500 | 191000 | 191100 | 190400 | 81 |
| 523 | 20240603 | 102400 | 4960013300 | 191000 | 190500 | 191000 | 190000 | 47 |
| 524 | 20240603 | 102300 | 4951071500 | 190500 | 190000 | 190500 | 190000 | 88 |
| 525 | 20240603 | 102200 | 4934347300 | 190000 | 189900 | 190000 | 189300 | 138 |
| 526 | 20240603 | 102100 | 4908160400 | 189900 | 192000 | 192000 | 189900 | 401 |
| 527 | 20240603 | 102000 | 4831603400 | 192000 | 192900 | 192900 | 191800 | 214 |
| 528 | 20240603 | 101900 | 4790396500 | 193500 | 193000 | 193600 | 193000 | 210 |
| 529 | 20240603 | 101800 | 4749857400 | 193000 | 194300 | 194300 | 193000 | 119 |
| 530 | 20240603 | 101700 | 4726777200 | 194300 | 193500 | 194300 | 193500 | 204 |
| 531 | 20240603 | 101600 | 4687183800 | 193500 | 193500 | 194000 | 192800 | 338 |
| 532 | 20240603 | 101500 | 4621768200 | 193500 | 192700 | 193500 | 192600 | 269 |
| 533 | 20240603 | 101400 | 4569834000 | 192800 | 193900 | 194300 | 192700 | 428 |
| 534 | 20240603 | 101300 | 4486966600 | 193800 | 193600 | 194100 | 192600 | 441 |
| 535 | 20240603 | 101200 | 4401560700 | 193700 | 192000 | 193800 | 190800 | 1115 |
| 536 | 20240603 | 101100 | 4186636600 | 192000 | 192500 | 193300 | 192000 | 495 |
| 537 | 20240603 | 101000 | 4091142800 | 192500 | 191600 | 193300 | 191500 | 1432 |
| 538 | 20240603 | 100900 | 3815316500 | 191500 | 189200 | 191500 | 189200 | 1072 |
| 539 | 20240603 | 100800 | 3611629600 | 189200 | 189000 | 189200 | 189000 | 182 |
| 540 | 20240603 | 100700 | 3577214900 | 189000 | 188500 | 189000 | 188500 | 320 |
| 541 | 20240603 | 100600 | 3516815700 | 188500 | 188000 | 188500 | 188000 | 411 |
| 542 | 20240603 | 100500 | 3439453400 | 188000 | 187800 | 188000 | 187000 | 249 |
| 543 | 20240603 | 100400 | 3392749600 | 187400 | 187800 | 187800 | 187400 | 5 |
| 544 | 20240603 | 100300 | 3391811800 | 187900 | 187900 | 187900 | 187900 | 20 |
| 545 | 20240603 | 100200 | 3388053800 | 187900 | 187600 | 187900 | 187500 | 35 |
| 546 | 20240603 | 100100 | 3381484000 | 187900 | 187800 | 187900 | 187800 | 33 |
| 547 | 20240603 | 100000 | 3375286500 | 188100 | 188000 | 188100 | 187500 | 93 |
| 548 | 20240603 | 095900 | 3357815100 | 187800 | 188000 | 188100 | 187800 | 95 |
| 549 | 20240603 | 095800 | 3339960700 | 188000 | 188000 | 188000 | 188000 | 187 |
| 550 | 20240603 | 095700 | 3304804700 | 188000 | 187800 | 188000 | 187800 | 353 |
| 551 | 20240603 | 095600 | 3238488700 | 187700 | 187600 | 187700 | 187600 | 157 |
| 552 | 20240603 | 095500 | 3209023800 | 187500 | 187400 | 187600 | 187400 | 80 |
| 553 | 20240603 | 095400 | 3194023300 | 187500 | 187400 | 187500 | 187400 | 4 |
| 554 | 20240603 | 095300 | 3193273400 | 187200 | 187300 | 187300 | 187200 | 20 |
| 555 | 20240603 | 095200 | 3189528500 | 187300 | 187400 | 187500 | 187300 | 144 |
| 556 | 20240603 | 095100 | 3162536700 | 187400 | 187000 | 187400 | 187000 | 64 |
| 557 | 20240603 | 095000 | 3150550600 | 187000 | 187100 | 187500 | 187000 | 246 |
| 558 | 20240603 | 094900 | 3104469000 | 187100 | 187000 | 187100 | 186000 | 124 |
| 559 | 20240603 | 094800 | 3081283400 | 187000 | 187000 | 187200 | 187000 | 80 |
| 560 | 20240603 | 094700 | 3066316700 | 187000 | 186900 | 187000 | 186900 | 61 |
| 561 | 20240603 | 094600 | 3054909800 | 187000 | 187000 | 187000 | 187000 | 64 |
| 562 | 20240603 | 094500 | 3042941800 | 186900 | 186600 | 187000 | 186600 | 59 |
| 563 | 20240603 | 094400 | 3031918500 | 186600 | 186700 | 186700 | 186600 | 119 |
| 564 | 20240603 | 094300 | 3009712100 | 186600 | 186300 | 186600 | 186300 | 54 |
| 565 | 20240603 | 094200 | 2999643200 | 186200 | 186000 | 186200 | 185900 | 356 |
| 566 | 20240603 | 094100 | 2933419400 | 186100 | 186400 | 186400 | 186100 | 152 |
| 567 | 20240603 | 094000 | 2905107900 | 186400 | 186600 | 186600 | 186400 | 132 |
| 568 | 20240603 | 093900 | 2880483300 | 186700 | 187100 | 187100 | 186700 | 91 |
| 569 | 20240603 | 093800 | 2863460000 | 187100 | 187100 | 187100 | 187000 | 62 |
| 570 | 20240603 | 093700 | 2851860000 | 186900 | 186800 | 187000 | 186800 | 95 |
| 571 | 20240603 | 093600 | 2834108300 | 186800 | 186600 | 187000 | 186600 | 187 |
| 572 | 20240603 | 093500 | 2799141500 | 186600 | 186600 | 186900 | 186500 | 179 |
| 573 | 20240603 | 093400 | 2765733700 | 186500 | 186500 | 186600 | 186500 | 42 |
| 574 | 20240603 | 093300 | 2757900600 | 186500 | 186500 | 186600 | 186500 | 106 |
| 575 | 20240603 | 093200 | 2738131500 | 186500 | 186600 | 186600 | 186500 | 40 |
| 576 | 20240603 | 093100 | 2730670800 | 186500 | 186400 | 186500 | 186400 | 41 |
| 577 | 20240603 | 093000 | 2723025000 | 186400 | 187000 | 187000 | 186400 | 111 |
| 578 | 20240603 | 092900 | 2702285300 | 186800 | 186800 | 186800 | 186800 | 69 |
| 579 | 20240603 | 092800 | 2689396100 | 186600 | 187400 | 187400 | 186600 | 294 |
| 580 | 20240603 | 092700 | 2634341100 | 187600 | 187800 | 187800 | 187500 | 164 |
| 581 | 20240603 | 092600 | 2603567200 | 187800 | 188400 | 188400 | 187700 | 135 |
| 582 | 20240603 | 092500 | 2578187200 | 188400 | 187800 | 188400 | 187800 | 819 |
| 583 | 20240603 | 092400 | 2424213900 | 187800 | 187300 | 187800 | 187300 | 338 |
| 584 | 20240603 | 092300 | 2360824600 | 187300 | 186700 | 187300 | 186700 | 396 |
| 585 | 20240603 | 092200 | 2286749900 | 186600 | 186400 | 186600 | 186100 | 168 |
| 586 | 20240603 | 092100 | 2255433100 | 186100 | 185900 | 186100 | 185800 | 96 |
| 587 | 20240603 | 092000 | 2237585000 | 186100 | 186400 | 186700 | 185900 | 176 |
| 588 | 20240603 | 091900 | 2204830900 | 186500 | 187100 | 187100 | 186500 | 126 |
| 589 | 20240603 | 091800 | 2181292400 | 187100 | 187200 | 187300 | 186800 | 371 |
| 590 | 20240603 | 091700 | 2111894900 | 187200 | 186300 | 187200 | 186300 | 773 |
| 591 | 20240603 | 091600 | 1967559100 | 186300 | 186100 | 186800 | 185900 | 1668 |
| 592 | 20240603 | 091500 | 1657041400 | 185900 | 185500 | 186200 | 185400 | 721 |
| 593 | 20240603 | 091400 | 1523080500 | 185500 | 185300 | 185500 | 185200 | 191 |
| 594 | 20240603 | 091300 | 1487669000 | 185300 | 185300 | 185400 | 185300 | 537 |
| 595 | 20240603 | 091200 | 1388121900 | 185400 | 184200 | 185400 | 184200 | 349 |
| 596 | 20240603 | 091100 | 1323534600 | 184200 | 183900 | 184600 | 183900 | 167 |
| 597 | 20240603 | 091000 | 1292772400 | 183900 | 184100 | 184200 | 183900 | 168 |
| 598 | 20240603 | 090900 | 1261865500 | 184100 | 183900 | 184200 | 183900 | 115 |
| 599 | 20240603 | 090800 | 1240701400 | 183900 | 184200 | 184400 | 183900 | 166 |
| 600 | 20240603 | 090700 | 1210125300 | 184200 | 185200 | 185200 | 184100 | 523 |
| 601 | 20240603 | 090600 | 1113488600 | 185400 | 185400 | 185500 | 185200 | 508 |
| 602 | 20240603 | 090500 | 1019302700 | 185200 | 184400 | 185200 | 184400 | 522 |
| 603 | 20240603 | 090400 | 922720400 | 184400 | 185000 | 185300 | 184200 | 377 |
| 604 | 20240603 | 090300 | 853122900 | 185000 | 185700 | 185800 | 184500 | 1161 |
| 605 | 20240603 | 090200 | 637763600 | 185700 | 182000 | 185700 | 182000 | 1097 |
| 606 | 20240603 | 090100 | 435887900 | 183200 | 182600 | 183400 | 182000 | 1248 |
| 607 | 20240603 | 090000 | 208315600 | 182600 | 179100 | 182600 | 179100 | 1155 |