33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 183000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 3178 |
| 3 | 20240603 | 182900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 4 | 20240603 | 182800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 5 | 20240603 | 182700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 6 | 20240603 | 182600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 7 | 20240603 | 182500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 8 | 20240603 | 182400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 9 | 20240603 | 182300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 10 | 20240603 | 182200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 11 | 20240603 | 182100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 12 | 20240603 | 182000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 13 | 20240603 | 181900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 14 | 20240603 | 181800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 15 | 20240603 | 181700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 16 | 20240603 | 181600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 17 | 20240603 | 181500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 18 | 20240603 | 181400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 19 | 20240603 | 181300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 20 | 20240603 | 181200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 21 | 20240603 | 181100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 22 | 20240603 | 181000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 23 | 20240603 | 180900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 24 | 20240603 | 180800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 25 | 20240603 | 180700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 26 | 20240603 | 180600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 27 | 20240603 | 180500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 28 | 20240603 | 180400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 29 | 20240603 | 180300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 30 | 20240603 | 180200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 31 | 20240603 | 180100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 32 | 20240603 | 180000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 3178 |
| 33 | 20240603 | 175900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 34 | 20240603 | 175800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 35 | 20240603 | 175700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 36 | 20240603 | 175600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 37 | 20240603 | 175500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 38 | 20240603 | 175400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 39 | 20240603 | 175300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 40 | 20240603 | 175200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 41 | 20240603 | 175100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 42 | 20240603 | 175000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 43 | 20240603 | 174900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 44 | 20240603 | 174800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 45 | 20240603 | 174700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 46 | 20240603 | 174600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 47 | 20240603 | 174500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 48 | 20240603 | 174400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 49 | 20240603 | 174300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 50 | 20240603 | 174200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 51 | 20240603 | 174100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 52 | 20240603 | 174000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 53 | 20240603 | 173900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 54 | 20240603 | 173800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 55 | 20240603 | 173700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 56 | 20240603 | 173600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 57 | 20240603 | 173500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 58 | 20240603 | 173400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 59 | 20240603 | 173300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 60 | 20240603 | 173200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 61 | 20240603 | 173100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 62 | 20240603 | 173000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 3178 |
| 63 | 20240603 | 172900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 64 | 20240603 | 172800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 65 | 20240603 | 172700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 66 | 20240603 | 172600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 67 | 20240603 | 172500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 68 | 20240603 | 172400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 69 | 20240603 | 172300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 70 | 20240603 | 172200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 71 | 20240603 | 172100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 72 | 20240603 | 172000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 73 | 20240603 | 171900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 74 | 20240603 | 171800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 75 | 20240603 | 171700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 76 | 20240603 | 171600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 77 | 20240603 | 171500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 78 | 20240603 | 171400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 79 | 20240603 | 171300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 80 | 20240603 | 171200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 81 | 20240603 | 171100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 82 | 20240603 | 171000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 83 | 20240603 | 170900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 84 | 20240603 | 170800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 85 | 20240603 | 170700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 86 | 20240603 | 170600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 87 | 20240603 | 170500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 88 | 20240603 | 170400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 89 | 20240603 | 170300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 90 | 20240603 | 170200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 91 | 20240603 | 170100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 92 | 20240603 | 170000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 3178 |
| 93 | 20240603 | 165900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 94 | 20240603 | 165800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 95 | 20240603 | 165700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 96 | 20240603 | 165600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 97 | 20240603 | 165500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 98 | 20240603 | 165400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 99 | 20240603 | 165300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 100 | 20240603 | 165200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 101 | 20240603 | 165100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 102 | 20240603 | 165000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 103 | 20240603 | 164900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 104 | 20240603 | 164800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 105 | 20240603 | 164700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 106 | 20240603 | 164600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 107 | 20240603 | 164500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 108 | 20240603 | 164400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 109 | 20240603 | 164300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 110 | 20240603 | 164200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 111 | 20240603 | 164100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 112 | 20240603 | 164000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 113 | 20240603 | 163900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 114 | 20240603 | 163800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 115 | 20240603 | 163700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 116 | 20240603 | 163600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 117 | 20240603 | 163500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 118 | 20240603 | 163400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 119 | 20240603 | 163300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 120 | 20240603 | 163200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 121 | 20240603 | 163100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 122 | 20240603 | 163000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 3178 |
| 123 | 20240603 | 162900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 124 | 20240603 | 162800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 125 | 20240603 | 162700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 126 | 20240603 | 162600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 127 | 20240603 | 162500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 128 | 20240603 | 162400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 129 | 20240603 | 162300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 130 | 20240603 | 162200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 131 | 20240603 | 162100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 132 | 20240603 | 162000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 133 | 20240603 | 161900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 134 | 20240603 | 161800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 135 | 20240603 | 161700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 136 | 20240603 | 161600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 137 | 20240603 | 161500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 138 | 20240603 | 161400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 139 | 20240603 | 161300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 140 | 20240603 | 161200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 141 | 20240603 | 161100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 142 | 20240603 | 161000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 143 | 20240603 | 160900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 144 | 20240603 | 160800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 145 | 20240603 | 160700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 146 | 20240603 | 160600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 147 | 20240603 | 160500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 148 | 20240603 | 160400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 149 | 20240603 | 160300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 150 | 20240603 | 160200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 151 | 20240603 | 160100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 152 | 20240603 | 160000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 3178 |
| 153 | 20240603 | 155900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 154 | 20240603 | 155800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 155 | 20240603 | 155700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 156 | 20240603 | 155600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 157 | 20240603 | 155500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 158 | 20240603 | 155400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 159 | 20240603 | 155300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 160 | 20240603 | 155200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 161 | 20240603 | 155100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 162 | 20240603 | 155000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 163 | 20240603 | 154900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 164 | 20240603 | 154800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 165 | 20240603 | 154700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 166 | 20240603 | 154600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 167 | 20240603 | 154500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 168 | 20240603 | 154400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 169 | 20240603 | 154300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 170 | 20240603 | 154200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 171 | 20240603 | 154100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 172 | 20240603 | 154000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 173 | 20240603 | 153900 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 174 | 20240603 | 153800 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 175 | 20240603 | 153700 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 176 | 20240603 | 153600 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 177 | 20240603 | 153500 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 178 | 20240603 | 153400 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 179 | 20240603 | 153300 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 180 | 20240603 | 153200 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 181 | 20240603 | 153100 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 182 | 20240603 | 153000 | 30291593600 | 200000 | 200000 | 200000 | 200000 | 6356 |
| 183 | 20240603 | 152900 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 184 | 20240603 | 152800 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 185 | 20240603 | 152700 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 186 | 20240603 | 152600 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 187 | 20240603 | 152500 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 188 | 20240603 | 152400 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 189 | 20240603 | 152300 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 190 | 20240603 | 152200 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 191 | 20240603 | 152100 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 192 | 20240603 | 152000 | 29655993600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 193 | 20240603 | 151900 | 29655993600 | 201000 | 201500 | 201500 | 201000 | 306 |
| 194 | 20240603 | 151800 | 29594377100 | 201500 | 201000 | 201500 | 200000 | 1143 |
| 195 | 20240603 | 151700 | 29364842100 | 201000 | 200500 | 201000 | 200500 | 440 |
| 196 | 20240603 | 151600 | 29276597100 | 201000 | 201000 | 201000 | 200500 | 139 |
| 197 | 20240603 | 151500 | 29248690100 | 201000 | 201000 | 201000 | 200500 | 203 |
| 198 | 20240603 | 151400 | 29207968600 | 200500 | 201000 | 201000 | 200500 | 142 |
| 199 | 20240603 | 151300 | 29179435600 | 201000 | 201000 | 201000 | 200500 | 107 |
| 200 | 20240603 | 151200 | 29157971100 | 201000 | 201000 | 201000 | 200500 | 65 |
| 201 | 20240603 | 151100 | 29144917600 | 201000 | 200500 | 201000 | 200500 | 162 |
| 202 | 20240603 | 151000 | 29112390600 | 201000 | 201000 | 201000 | 200500 | 379 |
| 203 | 20240603 | 150900 | 29036359100 | 201000 | 201000 | 201000 | 200500 | 147 |
| 204 | 20240603 | 150800 | 29006817600 | 201000 | 200500 | 201000 | 200000 | 158 |
| 205 | 20240603 | 150700 | 28975115100 | 201000 | 201000 | 201000 | 200500 | 225 |
| 206 | 20240603 | 150600 | 28929944100 | 201000 | 200500 | 201000 | 200000 | 170 |
| 207 | 20240603 | 150500 | 28895877600 | 201000 | 201000 | 201000 | 200000 | 1140 |
| 208 | 20240603 | 150400 | 28667599600 | 200500 | 201500 | 201500 | 200500 | 216 |
| 209 | 20240603 | 150300 | 28624199100 | 201500 | 201500 | 201500 | 200500 | 368 |
| 210 | 20240603 | 150200 | 28550184100 | 201500 | 201500 | 201500 | 201000 | 135 |
| 211 | 20240603 | 150100 | 28523003600 | 201000 | 201500 | 201500 | 201000 | 181 |
| 212 | 20240603 | 150000 | 28486581600 | 201500 | 201500 | 201500 | 201000 | 216 |
| 213 | 20240603 | 145900 | 28443121100 | 201000 | 201000 | 201500 | 201000 | 296 |
| 214 | 20240603 | 145800 | 28383547600 | 201500 | 201500 | 201500 | 201000 | 269 |
| 215 | 20240603 | 145700 | 28329381600 | 201500 | 201500 | 201500 | 201000 | 260 |
| 216 | 20240603 | 145600 | 28277030600 | 201500 | 201500 | 201500 | 201000 | 200 |
| 217 | 20240603 | 145500 | 28236759100 | 201500 | 200500 | 201500 | 200500 | 288 |
| 218 | 20240603 | 145400 | 28178897100 | 201500 | 201500 | 201500 | 200500 | 468 |
| 219 | 20240603 | 145300 | 28084769100 | 201500 | 201000 | 201500 | 201000 | 287 |
| 220 | 20240603 | 145200 | 28027023600 | 201500 | 201500 | 201500 | 201000 | 244 |
| 221 | 20240603 | 145100 | 27977954600 | 201500 | 200500 | 201500 | 200000 | 1273 |
| 222 | 20240603 | 145000 | 27722495100 | 200500 | 200000 | 200500 | 200000 | 162 |
| 223 | 20240603 | 144900 | 27690072600 | 200500 | 200000 | 200500 | 200000 | 139 |
| 224 | 20240603 | 144800 | 27662247100 | 200000 | 200500 | 200500 | 200000 | 155 |
| 225 | 20240603 | 144700 | 27631232600 | 200000 | 200000 | 200500 | 200000 | 165 |
| 226 | 20240603 | 144600 | 27598194600 | 200000 | 200500 | 200500 | 200000 | 598 |
| 227 | 20240603 | 144500 | 27478318100 | 200500 | 201000 | 201000 | 200500 | 121 |
| 228 | 20240603 | 144400 | 27454035600 | 200500 | 200500 | 201000 | 200500 | 531 |
| 229 | 20240603 | 144300 | 27347340100 | 200500 | 200000 | 201000 | 200000 | 145 |
| 230 | 20240603 | 144200 | 27318295600 | 200500 | 200500 | 200500 | 200000 | 166 |
| 231 | 20240603 | 144100 | 27285025100 | 201000 | 200500 | 201000 | 200500 | 163 |
| 232 | 20240603 | 144000 | 27252332100 | 200500 | 200500 | 201000 | 200500 | 435 |
| 233 | 20240603 | 143900 | 27165099600 | 200500 | 200500 | 201000 | 200500 | 79 |
| 234 | 20240603 | 143800 | 27149259100 | 200500 | 200500 | 201000 | 200000 | 520 |
| 235 | 20240603 | 143700 | 27044999100 | 200000 | 200000 | 200500 | 200000 | 42 |
| 236 | 20240603 | 143600 | 27036596600 | 200000 | 200000 | 200500 | 200000 | 146 |
| 237 | 20240603 | 143500 | 27007361600 | 200000 | 200000 | 200500 | 200000 | 76 |
| 238 | 20240603 | 143400 | 26992149600 | 200000 | 200500 | 200500 | 200000 | 99 |
| 239 | 20240603 | 143300 | 26972319600 | 200500 | 200000 | 201000 | 200000 | 155 |
| 240 | 20240603 | 143200 | 26941242600 | 200000 | 199500 | 201000 | 199500 | 426 |
| 241 | 20240603 | 143100 | 26856007500 | 199400 | 199400 | 199500 | 199400 | 104 |
| 242 | 20240603 | 143000 | 26835265200 | 199500 | 199400 | 199500 | 199400 | 52 |
| 243 | 20240603 | 142900 | 26824895200 | 199400 | 199600 | 199600 | 199400 | 131 |
| 244 | 20240603 | 142800 | 26798768400 | 199400 | 199300 | 199600 | 199300 | 130 |
| 245 | 20240603 | 142700 | 26772839800 | 199300 | 199300 | 199400 | 199200 | 167 |
| 246 | 20240603 | 142600 | 26739568100 | 199300 | 199200 | 199500 | 199200 | 123 |
| 247 | 20240603 | 142500 | 26715042500 | 199300 | 199700 | 199800 | 199200 | 173 |
| 248 | 20240603 | 142400 | 26680523200 | 199700 | 199500 | 199800 | 199500 | 406 |
| 249 | 20240603 | 142300 | 26599461500 | 199500 | 199200 | 199500 | 199100 | 125 |
| 250 | 20240603 | 142200 | 26574556300 | 199100 | 199100 | 199300 | 199100 | 159 |
| 251 | 20240603 | 142100 | 26542886800 | 199100 | 199600 | 199600 | 199100 | 395 |
| 252 | 20240603 | 142000 | 26464099400 | 199600 | 199700 | 199700 | 199600 | 225 |
| 253 | 20240603 | 141900 | 26419187600 | 199600 | 199600 | 199700 | 199600 | 274 |
| 254 | 20240603 | 141800 | 26364491900 | 199700 | 199600 | 199700 | 199600 | 126 |
| 255 | 20240603 | 141700 | 26339336500 | 199600 | 199800 | 199800 | 199600 | 198 |
| 256 | 20240603 | 141600 | 26299800300 | 199800 | 200500 | 200500 | 199800 | 384 |
| 257 | 20240603 | 141500 | 26223041300 | 200000 | 200000 | 200000 | 199900 | 137 |
| 258 | 20240603 | 141400 | 26195645600 | 199900 | 200000 | 200000 | 199900 | 81 |
| 259 | 20240603 | 141300 | 26179450300 | 199900 | 199900 | 200000 | 199900 | 129 |
| 260 | 20240603 | 141200 | 26153660200 | 200000 | 199900 | 200000 | 199900 | 137 |
| 261 | 20240603 | 141100 | 26126273000 | 200000 | 200000 | 200000 | 199900 | 280 |
| 262 | 20240603 | 141000 | 26070280100 | 200500 | 200000 | 200500 | 199900 | 179 |
| 263 | 20240603 | 140900 | 26034481700 | 199900 | 199900 | 200000 | 199900 | 70 |
| 264 | 20240603 | 140800 | 26020488600 | 199900 | 200000 | 200000 | 199900 | 354 |
| 265 | 20240603 | 140700 | 25949716500 | 200000 | 200000 | 200500 | 200000 | 106 |
| 266 | 20240603 | 140600 | 25928514500 | 200000 | 200000 | 200500 | 200000 | 94 |
| 267 | 20240603 | 140500 | 25909708000 | 200000 | 200500 | 200500 | 200000 | 133 |
| 268 | 20240603 | 140400 | 25883104000 | 200000 | 200000 | 200500 | 200000 | 123 |
| 269 | 20240603 | 140300 | 25858498500 | 200000 | 200000 | 200500 | 200000 | 154 |
| 270 | 20240603 | 140200 | 25827681500 | 200000 | 200000 | 200500 | 200000 | 228 |
| 271 | 20240603 | 140100 | 25782014500 | 200000 | 200000 | 200500 | 200000 | 94 |
| 272 | 20240603 | 140000 | 25763208000 | 200000 | 200500 | 201000 | 200000 | 376 |
| 273 | 20240603 | 135900 | 25687938500 | 200500 | 200500 | 201000 | 200500 | 245 |
| 274 | 20240603 | 135800 | 25638810000 | 200500 | 200500 | 200500 | 200000 | 340 |
| 275 | 20240603 | 135700 | 25570651500 | 200500 | 200000 | 200500 | 199900 | 405 |
| 276 | 20240603 | 135600 | 25489511400 | 199900 | 200000 | 200000 | 199900 | 118 |
| 277 | 20240603 | 135500 | 25465913400 | 200000 | 199900 | 201000 | 199800 | 264 |
| 278 | 20240603 | 135400 | 25412998700 | 199900 | 199900 | 200000 | 199900 | 257 |
| 279 | 20240603 | 135300 | 25361622900 | 199900 | 199900 | 200000 | 199900 | 84 |
| 280 | 20240603 | 135200 | 25344830100 | 200500 | 200000 | 200500 | 199900 | 293 |
| 281 | 20240603 | 135100 | 25286231400 | 199900 | 199900 | 200000 | 199900 | 299 |
| 282 | 20240603 | 135000 | 25226454000 | 199900 | 200000 | 201000 | 199900 | 482 |
| 283 | 20240603 | 134900 | 25129921900 | 199900 | 199300 | 201000 | 199300 | 1223 |
| 284 | 20240603 | 134800 | 24885426000 | 199300 | 198100 | 199300 | 198100 | 970 |
| 285 | 20240603 | 134700 | 24692727000 | 198100 | 198100 | 198100 | 198100 | 67 |
| 286 | 20240603 | 134600 | 24679454300 | 198100 | 198200 | 198200 | 198100 | 224 |
| 287 | 20240603 | 134500 | 24635073800 | 198100 | 198200 | 198300 | 198100 | 378 |
| 288 | 20240603 | 134400 | 24560156300 | 198200 | 198200 | 198200 | 198100 | 165 |
| 289 | 20240603 | 134300 | 24527458200 | 198200 | 198100 | 198300 | 198100 | 90 |
| 290 | 20240603 | 134200 | 24509621100 | 198100 | 198200 | 198200 | 198100 | 98 |
| 291 | 20240603 | 134100 | 24490199900 | 198200 | 198400 | 198400 | 198200 | 306 |
| 292 | 20240603 | 134000 | 24429519000 | 198300 | 198100 | 198300 | 198100 | 213 |
| 293 | 20240603 | 133900 | 24387296500 | 198000 | 197900 | 198000 | 197900 | 127 |
| 294 | 20240603 | 133800 | 24362158500 | 197900 | 197900 | 198000 | 197900 | 153 |
| 295 | 20240603 | 133700 | 24331874300 | 197900 | 197800 | 198000 | 197800 | 180 |
| 296 | 20240603 | 133600 | 24296246300 | 197800 | 197900 | 197900 | 197800 | 179 |
| 297 | 20240603 | 133500 | 24260831200 | 197900 | 197800 | 198000 | 197700 | 178 |
| 298 | 20240603 | 133400 | 24225610800 | 197700 | 197900 | 197900 | 197700 | 204 |
| 299 | 20240603 | 133300 | 24185264100 | 197900 | 197900 | 197900 | 197800 | 143 |
| 300 | 20240603 | 133200 | 24156977400 | 197800 | 197900 | 197900 | 197800 | 168 |
| 301 | 20240603 | 133100 | 24123734300 | 197900 | 198000 | 198000 | 197900 | 248 |
| 302 | 20240603 | 133000 | 24074636300 | 198000 | 198000 | 198100 | 198000 | 151 |
| 303 | 20240603 | 132900 | 24044735900 | 198100 | 198000 | 198100 | 198000 | 112 |
| 304 | 20240603 | 132800 | 24022559200 | 198000 | 198000 | 198100 | 198000 | 113 |
| 305 | 20240603 | 132700 | 24000183900 | 198000 | 198200 | 198200 | 198000 | 114 |
| 306 | 20240603 | 132600 | 23977598600 | 198200 | 198100 | 198300 | 198100 | 119 |
| 307 | 20240603 | 132500 | 23954022000 | 198100 | 198200 | 198300 | 198100 | 186 |
| 308 | 20240603 | 132400 | 23917150700 | 198200 | 198300 | 198300 | 198200 | 169 |
| 309 | 20240603 | 132300 | 23883653600 | 198300 | 198300 | 198400 | 198300 | 110 |
| 310 | 20240603 | 132200 | 23861840500 | 198400 | 198400 | 198500 | 198400 | 195 |
| 311 | 20240603 | 132100 | 23823150000 | 198300 | 198300 | 198300 | 198300 | 51 |
| 312 | 20240603 | 132000 | 23813036700 | 198300 | 198300 | 198300 | 198100 | 305 |
| 313 | 20240603 | 131900 | 23752558500 | 198000 | 198200 | 198400 | 198000 | 291 |
| 314 | 20240603 | 131800 | 23694878600 | 198200 | 198500 | 198500 | 198200 | 503 |
| 315 | 20240603 | 131700 | 23595057300 | 198500 | 198600 | 198600 | 198500 | 132 |
| 316 | 20240603 | 131600 | 23568853500 | 198500 | 198500 | 198600 | 198500 | 99 |
| 317 | 20240603 | 131500 | 23549200300 | 198500 | 198500 | 198600 | 198500 | 83 |
| 318 | 20240603 | 131400 | 23532723900 | 198500 | 198600 | 198600 | 198500 | 106 |
| 319 | 20240603 | 131300 | 23511678500 | 198500 | 198800 | 198800 | 198200 | 707 |
| 320 | 20240603 | 131200 | 23371242700 | 198800 | 198800 | 198900 | 198800 | 86 |
| 321 | 20240603 | 131100 | 23354143900 | 198800 | 198400 | 198800 | 198300 | 428 |
| 322 | 20240603 | 131000 | 23269181600 | 198400 | 198400 | 198500 | 198400 | 74 |
| 323 | 20240603 | 130900 | 23254499300 | 198500 | 198500 | 198500 | 198400 | 66 |
| 324 | 20240603 | 130800 | 23241404500 | 198500 | 198500 | 198600 | 198400 | 66 |
| 325 | 20240603 | 130700 | 23228302900 | 198600 | 198500 | 198600 | 198500 | 132 |
| 326 | 20240603 | 130600 | 23202092600 | 198500 | 198500 | 198600 | 198400 | 199 |
| 327 | 20240603 | 130500 | 23162599900 | 198500 | 198600 | 198700 | 198500 | 55 |
| 328 | 20240603 | 130400 | 23151676900 | 198600 | 198600 | 198900 | 198600 | 101 |
| 329 | 20240603 | 130300 | 23131606400 | 198900 | 199000 | 199000 | 198600 | 141 |
| 330 | 20240603 | 130200 | 23103568300 | 199000 | 199000 | 199100 | 199000 | 73 |
| 331 | 20240603 | 130100 | 23089039500 | 199000 | 199100 | 199200 | 199000 | 152 |
| 332 | 20240603 | 130000 | 23058779900 | 199100 | 198900 | 199200 | 198900 | 103 |
| 333 | 20240603 | 125900 | 23038271900 | 198900 | 198800 | 199100 | 198800 | 361 |
| 334 | 20240603 | 125800 | 22966440500 | 198800 | 198700 | 198900 | 198600 | 126 |
| 335 | 20240603 | 125700 | 22941400500 | 198700 | 198800 | 198900 | 198700 | 163 |
| 336 | 20240603 | 125600 | 22908982000 | 198800 | 198700 | 198900 | 198700 | 167 |
| 337 | 20240603 | 125500 | 22875780000 | 198700 | 198500 | 198800 | 198500 | 198 |
| 338 | 20240603 | 125400 | 22836446900 | 198500 | 198500 | 198500 | 198400 | 121 |
| 339 | 20240603 | 125300 | 22812434100 | 198400 | 198600 | 198600 | 198400 | 75 |
| 340 | 20240603 | 125200 | 22797552600 | 198400 | 198200 | 198700 | 198200 | 165 |
| 341 | 20240603 | 125100 | 22764831200 | 198200 | 198200 | 198400 | 198200 | 89 |
| 342 | 20240603 | 125000 | 22747187300 | 198400 | 199000 | 199000 | 198200 | 138 |
| 343 | 20240603 | 124900 | 22719752500 | 199100 | 199200 | 199200 | 199000 | 72 |
| 344 | 20240603 | 124800 | 22705417700 | 199200 | 198100 | 199200 | 198000 | 349 |
| 345 | 20240603 | 124700 | 22636079000 | 198000 | 198100 | 198200 | 198000 | 130 |
| 346 | 20240603 | 124600 | 22610328800 | 198100 | 198000 | 198300 | 198000 | 151 |
| 347 | 20240603 | 124500 | 22580405300 | 198000 | 197900 | 198400 | 197900 | 411 |
| 348 | 20240603 | 124400 | 22499013200 | 197900 | 198000 | 198000 | 197900 | 83 |
| 349 | 20240603 | 124300 | 22482587300 | 197900 | 197900 | 198000 | 197800 | 80 |
| 350 | 20240603 | 124200 | 22466757800 | 197900 | 197900 | 197900 | 197900 | 101 |
| 351 | 20240603 | 124100 | 22446769900 | 198000 | 198000 | 198100 | 198000 | 176 |
| 352 | 20240603 | 124000 | 22411921800 | 198000 | 197900 | 198200 | 197800 | 292 |
| 353 | 20240603 | 123900 | 22354110000 | 197900 | 197800 | 197900 | 197800 | 88 |
| 354 | 20240603 | 123800 | 22336703400 | 197800 | 197800 | 198000 | 197800 | 92 |
| 355 | 20240603 | 123700 | 22318497800 | 197800 | 197900 | 197900 | 197800 | 82 |
| 356 | 20240603 | 123600 | 22302276100 | 197900 | 197800 | 197900 | 197800 | 154 |
| 357 | 20240603 | 123500 | 22271810500 | 197800 | 197800 | 197900 | 197800 | 174 |
| 358 | 20240603 | 123400 | 22237385000 | 197800 | 197300 | 197800 | 197300 | 169 |
| 359 | 20240603 | 123300 | 22203996900 | 197400 | 197400 | 197600 | 197100 | 613 |
| 360 | 20240603 | 123200 | 22083082100 | 197400 | 197400 | 197400 | 197400 | 60 |
| 361 | 20240603 | 123100 | 22071238100 | 197400 | 197500 | 197500 | 197400 | 184 |
| 362 | 20240603 | 123000 | 22034900600 | 197500 | 197600 | 197600 | 197500 | 88 |
| 363 | 20240603 | 122900 | 22017518500 | 197600 | 197700 | 197800 | 197000 | 1446 |
| 364 | 20240603 | 122800 | 21732142300 | 197700 | 197900 | 198000 | 197700 | 995 |
| 365 | 20240603 | 122700 | 21535318300 | 197900 | 197900 | 198000 | 197900 | 89 |
| 366 | 20240603 | 122600 | 21517704600 | 197900 | 197900 | 197900 | 197900 | 51 |
| 367 | 20240603 | 122500 | 21507611700 | 197900 | 198100 | 198200 | 197900 | 1379 |
| 368 | 20240603 | 122400 | 21234515000 | 198100 | 197900 | 198200 | 197900 | 228 |
| 369 | 20240603 | 122300 | 21189360000 | 197900 | 198300 | 198400 | 197900 | 676 |
| 370 | 20240603 | 122200 | 21055430300 | 198300 | 198700 | 198800 | 198300 | 1011 |
| 371 | 20240603 | 122100 | 20854687900 | 198800 | 198700 | 198800 | 198700 | 109 |
| 372 | 20240603 | 122000 | 20833029000 | 198700 | 198400 | 198700 | 198400 | 367 |
| 373 | 20240603 | 121900 | 20760152900 | 198400 | 198300 | 198400 | 198300 | 88 |
| 374 | 20240603 | 121800 | 20742697100 | 198300 | 198400 | 198400 | 198300 | 226 |
| 375 | 20240603 | 121700 | 20697880200 | 198400 | 198400 | 198400 | 198300 | 185 |
| 376 | 20240603 | 121600 | 20661189900 | 198400 | 198600 | 198600 | 198400 | 311 |
| 377 | 20240603 | 121500 | 20599456200 | 198600 | 198600 | 198700 | 198600 | 102 |
| 378 | 20240603 | 121400 | 20579198700 | 198900 | 199000 | 199000 | 198800 | 1447 |
| 379 | 20240603 | 121300 | 20291347800 | 199000 | 199100 | 199100 | 199000 | 56 |
| 380 | 20240603 | 121200 | 20280203500 | 199100 | 199000 | 199100 | 199000 | 136 |
| 381 | 20240603 | 121100 | 20253128500 | 199000 | 198600 | 199100 | 198600 | 327 |
| 382 | 20240603 | 121000 | 20188092900 | 198600 | 198500 | 198600 | 198500 | 152 |
| 383 | 20240603 | 120900 | 20157918400 | 198500 | 198500 | 198500 | 198500 | 95 |
| 384 | 20240603 | 120800 | 20139060900 | 198500 | 198400 | 198600 | 198300 | 643 |
| 385 | 20240603 | 120700 | 20011422800 | 198300 | 198400 | 198400 | 198200 | 134 |
| 386 | 20240603 | 120600 | 19984854200 | 198300 | 198100 | 198300 | 198100 | 229 |
| 387 | 20240603 | 120500 | 19939459700 | 198100 | 198200 | 198200 | 198100 | 131 |
| 388 | 20240603 | 120400 | 19913506100 | 198200 | 198200 | 198300 | 198200 | 148 |
| 389 | 20240603 | 120300 | 19884171400 | 198200 | 198200 | 198300 | 198200 | 78 |
| 390 | 20240603 | 120200 | 19868711200 | 198200 | 198200 | 198300 | 198200 | 79 |
| 391 | 20240603 | 120100 | 19853051900 | 198300 | 198100 | 198600 | 198100 | 137 |
| 392 | 20240603 | 120000 | 19825882500 | 198400 | 198600 | 198600 | 198100 | 958 |
| 393 | 20240603 | 115900 | 19635796600 | 198500 | 198500 | 198600 | 198500 | 108 |
| 394 | 20240603 | 115800 | 19614357500 | 198500 | 198500 | 198600 | 198500 | 173 |
| 395 | 20240603 | 115700 | 19580012500 | 198600 | 198600 | 198700 | 198500 | 92 |
| 396 | 20240603 | 115600 | 19561748600 | 198600 | 198500 | 198600 | 198500 | 288 |
| 397 | 20240603 | 115500 | 19504563700 | 198500 | 198600 | 198700 | 198500 | 307 |
| 398 | 20240603 | 115400 | 19443593400 | 198600 | 198700 | 198700 | 198600 | 540 |
| 399 | 20240603 | 115300 | 19336300000 | 198700 | 198700 | 198800 | 198700 | 324 |
| 400 | 20240603 | 115200 | 19271903600 | 198700 | 198700 | 198800 | 198700 | 42 |
| 401 | 20240603 | 115100 | 19263558100 | 198700 | 198900 | 198900 | 198700 | 291 |
| 402 | 20240603 | 115000 | 19205713700 | 198800 | 198800 | 198900 | 198700 | 360 |
| 403 | 20240603 | 114900 | 19134136100 | 198700 | 198800 | 198800 | 198700 | 77 |
| 404 | 20240603 | 114800 | 19118831500 | 198700 | 198900 | 198900 | 198700 | 138 |
| 405 | 20240603 | 114700 | 19091396300 | 198900 | 198900 | 199000 | 198900 | 64 |
| 406 | 20240603 | 114600 | 19078666400 | 198900 | 199400 | 199400 | 198800 | 141 |
| 407 | 20240603 | 114500 | 19050581800 | 199400 | 199300 | 199700 | 199300 | 765 |
| 408 | 20240603 | 114400 | 18897924400 | 199300 | 199000 | 199400 | 198700 | 767 |
| 409 | 20240603 | 114300 | 18745174500 | 199100 | 198700 | 199100 | 198600 | 260 |
| 410 | 20240603 | 114200 | 18693465600 | 198700 | 198500 | 198700 | 198500 | 231 |
| 411 | 20240603 | 114100 | 18647588700 | 198500 | 198400 | 198600 | 198400 | 219 |
| 412 | 20240603 | 114000 | 18604113100 | 198400 | 198500 | 198500 | 198400 | 141 |
| 413 | 20240603 | 113900 | 18576136200 | 198400 | 198500 | 198600 | 198400 | 144 |
| 414 | 20240603 | 113800 | 18547552300 | 198500 | 198600 | 198600 | 198500 | 80 |
| 415 | 20240603 | 113700 | 18531671700 | 198500 | 198900 | 199000 | 198500 | 199 |
| 416 | 20240603 | 113600 | 18492143700 | 198900 | 198700 | 198900 | 198600 | 139 |
| 417 | 20240603 | 113500 | 18464509100 | 198700 | 198900 | 199200 | 198700 | 229 |
| 418 | 20240603 | 113400 | 18418948800 | 199100 | 198000 | 199100 | 197900 | 547 |
| 419 | 20240603 | 113300 | 18310339400 | 197800 | 197400 | 198000 | 197400 | 94 |
| 420 | 20240603 | 113200 | 18291752400 | 197500 | 197700 | 197700 | 197500 | 109 |
| 421 | 20240603 | 113100 | 18270211500 | 197600 | 197400 | 197700 | 197200 | 424 |
| 422 | 20240603 | 113000 | 18186486600 | 197200 | 197300 | 197400 | 197200 | 107 |
| 423 | 20240603 | 112900 | 18165373200 | 197300 | 197400 | 197400 | 197300 | 166 |
| 424 | 20240603 | 112800 | 18132614800 | 197400 | 197400 | 197400 | 197400 | 77 |
| 425 | 20240603 | 112700 | 18117415000 | 197400 | 197400 | 197500 | 197400 | 169 |
| 426 | 20240603 | 112600 | 18084051000 | 197400 | 197500 | 197600 | 197400 | 173 |
| 427 | 20240603 | 112500 | 18049886200 | 197600 | 197400 | 197600 | 197400 | 76 |
| 428 | 20240603 | 112400 | 18034881900 | 197400 | 197600 | 197600 | 197400 | 89 |
| 429 | 20240603 | 112300 | 18017305500 | 197500 | 197600 | 197600 | 197500 | 130 |
| 430 | 20240603 | 112200 | 17991620700 | 197600 | 197700 | 197700 | 197500 | 124 |
| 431 | 20240603 | 112100 | 17967126200 | 197600 | 197700 | 197700 | 197600 | 101 |
| 432 | 20240603 | 112000 | 17947161900 | 197700 | 197800 | 197900 | 197700 | 164 |
| 433 | 20240603 | 111900 | 17914731900 | 197800 | 198000 | 198000 | 197800 | 136 |
| 434 | 20240603 | 111800 | 17887813100 | 198000 | 198000 | 198100 | 198000 | 127 |
| 435 | 20240603 | 111700 | 17862666200 | 198100 | 198400 | 198400 | 198000 | 314 |
| 436 | 20240603 | 111600 | 17800466600 | 198300 | 198700 | 198700 | 198300 | 126 |
| 437 | 20240603 | 111500 | 17775444200 | 198700 | 198900 | 199000 | 198600 | 434 |
| 438 | 20240603 | 111400 | 17689205000 | 198900 | 198300 | 198900 | 198300 | 231 |
| 439 | 20240603 | 111300 | 17643289200 | 198300 | 198100 | 198300 | 198000 | 402 |
| 440 | 20240603 | 111200 | 17563654900 | 198100 | 197700 | 198200 | 197700 | 210 |
| 441 | 20240603 | 111100 | 17522067500 | 197600 | 197100 | 197700 | 197100 | 314 |
| 442 | 20240603 | 111000 | 17460113800 | 197100 | 197000 | 197200 | 197000 | 214 |
| 443 | 20240603 | 110900 | 17417938900 | 197000 | 196900 | 197300 | 196900 | 418 |
| 444 | 20240603 | 110800 | 17335558700 | 196900 | 196900 | 197000 | 196800 | 463 |
| 445 | 20240603 | 110700 | 17244395000 | 196900 | 196800 | 197100 | 196800 | 331 |
| 446 | 20240603 | 110600 | 17179216000 | 196800 | 196900 | 197100 | 196800 | 193 |
| 447 | 20240603 | 110500 | 17141229000 | 196800 | 196800 | 197000 | 196700 | 613 |
| 448 | 20240603 | 110400 | 17020587100 | 196900 | 196900 | 197200 | 196700 | 1255 |
| 449 | 20240603 | 110300 | 16773538900 | 196800 | 196800 | 197200 | 196800 | 377 |
| 450 | 20240603 | 110200 | 16699296700 | 196900 | 197200 | 197300 | 196800 | 1647 |
| 451 | 20240603 | 110100 | 16374825200 | 197200 | 197200 | 197300 | 197000 | 1002 |
| 452 | 20240603 | 110000 | 16177285000 | 197300 | 197200 | 197500 | 197200 | 190 |
| 453 | 20240603 | 105900 | 16139809500 | 197300 | 197700 | 197700 | 197300 | 928 |
| 454 | 20240603 | 105800 | 15956524900 | 197600 | 197800 | 197800 | 197600 | 345 |
| 455 | 20240603 | 105700 | 15888312300 | 197800 | 198000 | 198200 | 197800 | 291 |
| 456 | 20240603 | 105600 | 15830683000 | 197900 | 197800 | 198200 | 197800 | 151 |
| 457 | 20240603 | 105500 | 15800800300 | 197800 | 198100 | 198100 | 197700 | 741 |
| 458 | 20240603 | 105400 | 15654145900 | 198200 | 198300 | 198400 | 198100 | 123 |
| 459 | 20240603 | 105300 | 15629773300 | 198400 | 198100 | 198700 | 198100 | 116 |
| 460 | 20240603 | 105200 | 15606775200 | 198100 | 198100 | 198600 | 198100 | 457 |
| 461 | 20240603 | 105100 | 15516107200 | 198300 | 198000 | 198400 | 198000 | 250 |
| 462 | 20240603 | 105000 | 15466567200 | 198000 | 198000 | 198300 | 197900 | 379 |
| 463 | 20240603 | 104900 | 15391484300 | 198000 | 197600 | 198500 | 197600 | 149 |
| 464 | 20240603 | 104800 | 15361964800 | 197500 | 198600 | 198600 | 197500 | 4117 |
| 465 | 20240603 | 104700 | 14546927300 | 198600 | 198000 | 198700 | 197900 | 399 |
| 466 | 20240603 | 104600 | 14467855900 | 197900 | 198000 | 198200 | 197900 | 245 |
| 467 | 20240603 | 104500 | 14419342400 | 198000 | 197900 | 198100 | 197900 | 251 |
| 468 | 20240603 | 104400 | 14369658500 | 197900 | 198000 | 198300 | 197900 | 1026 |
| 469 | 20240603 | 104300 | 14166476500 | 198000 | 198700 | 198800 | 198000 | 591 |
| 470 | 20240603 | 104200 | 14049192400 | 198700 | 198100 | 198800 | 198100 | 370 |
| 471 | 20240603 | 104100 | 13975736400 | 198200 | 197900 | 198200 | 197900 | 259 |
| 472 | 20240603 | 104000 | 13924429500 | 197900 | 197900 | 198200 | 197800 | 289 |
| 473 | 20240603 | 103900 | 13867217300 | 197800 | 198600 | 198700 | 197800 | 1351 |
| 474 | 20240603 | 103800 | 13599582100 | 198600 | 198600 | 198800 | 198500 | 338 |
| 475 | 20240603 | 103700 | 13532442500 | 198500 | 198300 | 198500 | 198300 | 207 |
| 476 | 20240603 | 103600 | 13491375400 | 198300 | 198100 | 198700 | 197800 | 1405 |
| 477 | 20240603 | 103500 | 13213237200 | 198100 | 197900 | 198700 | 197700 | 1437 |
| 478 | 20240603 | 103400 | 12928845400 | 198000 | 198600 | 198700 | 197900 | 1426 |
| 479 | 20240603 | 103300 | 12646305300 | 198400 | 198300 | 198600 | 198300 | 218 |
| 480 | 20240603 | 103200 | 12603054100 | 198400 | 198200 | 198700 | 198100 | 669 |
| 481 | 20240603 | 103100 | 12470366200 | 198200 | 198600 | 198700 | 198100 | 438 |
| 482 | 20240603 | 103000 | 12383470600 | 198600 | 199300 | 199300 | 198600 | 749 |
| 483 | 20240603 | 102900 | 12234497300 | 199200 | 200000 | 200500 | 199200 | 1238 |
| 484 | 20240603 | 102800 | 11987142100 | 200500 | 200000 | 200500 | 200000 | 131 |
| 485 | 20240603 | 102700 | 11960912600 | 200500 | 200500 | 200500 | 200000 | 135 |
| 486 | 20240603 | 102600 | 11933884100 | 200000 | 200500 | 201000 | 200000 | 214 |
| 487 | 20240603 | 102500 | 11890969600 | 200500 | 200000 | 201000 | 200000 | 707 |
| 488 | 20240603 | 102400 | 11749196100 | 200000 | 200500 | 200500 | 200000 | 279 |
| 489 | 20240603 | 102300 | 11693373100 | 200000 | 199900 | 200000 | 199900 | 183 |
| 490 | 20240603 | 102200 | 11656773600 | 200000 | 199900 | 200500 | 199900 | 96 |
| 491 | 20240603 | 102100 | 11637578200 | 200000 | 200000 | 200500 | 199900 | 830 |
| 492 | 20240603 | 102000 | 11471583700 | 200000 | 200500 | 200500 | 200000 | 103 |
| 493 | 20240603 | 101900 | 11450951200 | 200500 | 200000 | 200500 | 200000 | 134 |
| 494 | 20240603 | 101800 | 11424106700 | 200000 | 200000 | 200000 | 200000 | 65 |
| 495 | 20240603 | 101700 | 11411106700 | 199900 | 200000 | 200000 | 199900 | 153 |
| 496 | 20240603 | 101600 | 11380511300 | 200000 | 200500 | 200500 | 200000 | 108 |
| 497 | 20240603 | 101500 | 11358871300 | 200500 | 200500 | 201500 | 200000 | 906 |
| 498 | 20240603 | 101400 | 11176511800 | 200000 | 199900 | 201500 | 199900 | 833 |
| 499 | 20240603 | 101300 | 11009719600 | 199700 | 199600 | 199900 | 199600 | 151 |
| 500 | 20240603 | 101200 | 10979558000 | 199600 | 199500 | 199800 | 199400 | 196 |
| 501 | 20240603 | 101100 | 10940454400 | 199500 | 199800 | 199800 | 199300 | 88 |
| 502 | 20240603 | 101000 | 10922899700 | 199200 | 199800 | 199900 | 199100 | 389 |
| 503 | 20240603 | 100900 | 10845312900 | 199900 | 199700 | 200000 | 199700 | 651 |
| 504 | 20240603 | 100800 | 10715156900 | 199300 | 199200 | 199900 | 199100 | 117 |
| 505 | 20240603 | 100700 | 10691803500 | 199900 | 201000 | 201000 | 199200 | 795 |
| 506 | 20240603 | 100600 | 10532847800 | 200500 | 201000 | 202000 | 200500 | 670 |
| 507 | 20240603 | 100500 | 10398083300 | 201000 | 199100 | 201000 | 199100 | 1701 |
| 508 | 20240603 | 100400 | 10057934600 | 199100 | 198900 | 199100 | 198900 | 86 |
| 509 | 20240603 | 100300 | 10040825800 | 199200 | 199100 | 199300 | 198900 | 628 |
| 510 | 20240603 | 100200 | 9915801100 | 199000 | 198600 | 199000 | 198600 | 127 |
| 511 | 20240603 | 100100 | 9890535600 | 199000 | 197100 | 199500 | 197100 | 975 |
| 512 | 20240603 | 100000 | 9697511600 | 197100 | 197200 | 197200 | 197000 | 470 |
| 513 | 20240603 | 095900 | 9604873300 | 197100 | 197100 | 197600 | 197100 | 432 |
| 514 | 20240603 | 095800 | 9519623800 | 197000 | 197500 | 198100 | 196700 | 4137 |
| 515 | 20240603 | 095700 | 8704346900 | 197400 | 198000 | 198800 | 197400 | 1702 |
| 516 | 20240603 | 095600 | 8367429400 | 198400 | 198000 | 198400 | 197500 | 1161 |
| 517 | 20240603 | 095500 | 8137756000 | 197800 | 199600 | 199800 | 197800 | 2966 |
| 518 | 20240603 | 095400 | 7547312200 | 199600 | 200000 | 200500 | 199600 | 1801 |
| 519 | 20240603 | 095300 | 7187315000 | 200000 | 200000 | 200500 | 200000 | 269 |
| 520 | 20240603 | 095200 | 7133486500 | 200000 | 200500 | 201000 | 200000 | 308 |
| 521 | 20240603 | 095100 | 7071801500 | 200500 | 200000 | 200500 | 200000 | 277 |
| 522 | 20240603 | 095000 | 7016315500 | 200000 | 200000 | 201000 | 200000 | 513 |
| 523 | 20240603 | 094900 | 6913645500 | 200500 | 200500 | 201000 | 200000 | 678 |
| 524 | 20240603 | 094800 | 6777723500 | 200500 | 201000 | 201500 | 200500 | 961 |
| 525 | 20240603 | 094700 | 6584678500 | 201500 | 201500 | 201500 | 201000 | 115 |
| 526 | 20240603 | 094600 | 6561529500 | 201000 | 201000 | 201500 | 201000 | 71 |
| 527 | 20240603 | 094500 | 6547247500 | 201000 | 201000 | 202000 | 201000 | 327 |
| 528 | 20240603 | 094400 | 6481423000 | 201000 | 201000 | 201500 | 201000 | 147 |
| 529 | 20240603 | 094300 | 6451875500 | 201000 | 201500 | 202000 | 201000 | 1345 |
| 530 | 20240603 | 094200 | 6181227000 | 202000 | 201500 | 202000 | 201500 | 216 |
| 531 | 20240603 | 094100 | 6137689000 | 202000 | 202500 | 202500 | 202000 | 485 |
| 532 | 20240603 | 094000 | 6039662500 | 202000 | 203000 | 203000 | 202000 | 122 |
| 533 | 20240603 | 093900 | 6014952500 | 203000 | 203000 | 203500 | 203000 | 167 |
| 534 | 20240603 | 093800 | 5981050500 | 203000 | 202000 | 203000 | 202000 | 160 |
| 535 | 20240603 | 093700 | 5948621500 | 202000 | 201000 | 203000 | 201000 | 381 |
| 536 | 20240603 | 093600 | 5871638000 | 201500 | 201000 | 202000 | 201000 | 159 |
| 537 | 20240603 | 093500 | 5839651000 | 201000 | 202000 | 202000 | 201000 | 1004 |
| 538 | 20240603 | 093400 | 5637622500 | 202000 | 202000 | 202500 | 201500 | 497 |
| 539 | 20240603 | 093300 | 5537252500 | 201500 | 202000 | 202000 | 201500 | 401 |
| 540 | 20240603 | 093200 | 5456256500 | 202500 | 202500 | 203000 | 202000 | 119 |
| 541 | 20240603 | 093100 | 5432159000 | 203000 | 203000 | 203000 | 201500 | 600 |
| 542 | 20240603 | 093000 | 5310656500 | 203000 | 202500 | 203000 | 202000 | 166 |
| 543 | 20240603 | 092900 | 5277034500 | 202000 | 201500 | 202500 | 201500 | 569 |
| 544 | 20240603 | 092800 | 5162061000 | 202000 | 201500 | 202000 | 201500 | 853 |
| 545 | 20240603 | 092700 | 4990047000 | 201500 | 202000 | 202000 | 201500 | 533 |
| 546 | 20240603 | 092600 | 4882418000 | 202500 | 203500 | 203500 | 202000 | 1121 |
| 547 | 20240603 | 092500 | 4655198500 | 203000 | 203000 | 203500 | 203000 | 102 |
| 548 | 20240603 | 092400 | 4634479000 | 203500 | 202500 | 204000 | 202500 | 407 |
| 549 | 20240603 | 092300 | 4551801500 | 202500 | 203000 | 203000 | 202500 | 63 |
| 550 | 20240603 | 092200 | 4539021000 | 203000 | 203000 | 203500 | 202500 | 113 |
| 551 | 20240603 | 092100 | 4516103000 | 202500 | 202500 | 203500 | 202500 | 749 |
| 552 | 20240603 | 092000 | 4364151000 | 203000 | 203000 | 203500 | 202500 | 463 |
| 553 | 20240603 | 091900 | 4270213500 | 203500 | 204500 | 204500 | 203000 | 796 |
| 554 | 20240603 | 091800 | 4107920500 | 204500 | 204500 | 205000 | 204500 | 119 |
| 555 | 20240603 | 091700 | 4083565000 | 204500 | 204500 | 205500 | 204000 | 374 |
| 556 | 20240603 | 091600 | 4006950500 | 204000 | 204000 | 204500 | 204000 | 168 |
| 557 | 20240603 | 091500 | 3972647500 | 204500 | 205000 | 205500 | 204000 | 1237 |
| 558 | 20240603 | 091400 | 3719843500 | 205000 | 205500 | 206000 | 204500 | 219 |
| 559 | 20240603 | 091300 | 3674914500 | 205500 | 205500 | 206000 | 204500 | 486 |
| 560 | 20240603 | 091200 | 3575211500 | 206000 | 205500 | 207000 | 205500 | 1165 |
| 561 | 20240603 | 091100 | 3335254000 | 205500 | 204000 | 205500 | 203500 | 469 |
| 562 | 20240603 | 091000 | 3239414500 | 204000 | 207500 | 207500 | 204000 | 2784 |
| 563 | 20240603 | 090900 | 2665726500 | 208000 | 210000 | 210000 | 207500 | 843 |
| 564 | 20240603 | 090800 | 2489544000 | 210500 | 210000 | 210500 | 209500 | 822 |
| 565 | 20240603 | 090700 | 2316910000 | 210500 | 210000 | 211000 | 210000 | 328 |
| 566 | 20240603 | 090600 | 2247947000 | 210500 | 211000 | 211000 | 210500 | 935 |
| 567 | 20240603 | 090500 | 2051034000 | 211000 | 210500 | 211000 | 209500 | 2079 |
| 568 | 20240603 | 090400 | 1613690000 | 210500 | 210500 | 211000 | 210000 | 1094 |
| 569 | 20240603 | 090300 | 1383422500 | 210500 | 210500 | 210500 | 209500 | 451 |
| 570 | 20240603 | 090200 | 1288580500 | 209500 | 209500 | 212000 | 207500 | 2005 |
| 571 | 20240603 | 090100 | 867829000 | 210500 | 207000 | 210500 | 206000 | 989 |
| 572 | 20240603 | 090000 | 661674500 | 206500 | 208000 | 211500 | 206500 | 3156 |