35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 184500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 10893 |
| 3 | 20240603 | 184400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 4 | 20240603 | 184300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 5 | 20240603 | 184200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 6 | 20240603 | 184100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 7 | 20240603 | 184000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 8 | 20240603 | 183900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 9 | 20240603 | 183800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 10 | 20240603 | 183700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 11 | 20240603 | 183600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 12 | 20240603 | 183500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 13 | 20240603 | 183400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 14 | 20240603 | 183300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 15 | 20240603 | 183200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 16 | 20240603 | 183100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 17 | 20240603 | 183000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 18 | 20240603 | 182900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 19 | 20240603 | 182800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 20 | 20240603 | 182700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 21 | 20240603 | 182600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 22 | 20240603 | 182500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 23 | 20240603 | 182400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 24 | 20240603 | 182300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 25 | 20240603 | 182200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 26 | 20240603 | 182100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 27 | 20240603 | 182000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 28 | 20240603 | 181900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 29 | 20240603 | 181800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 30 | 20240603 | 181700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 31 | 20240603 | 181600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 32 | 20240603 | 181500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 10893 |
| 33 | 20240603 | 181400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 34 | 20240603 | 181300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 35 | 20240603 | 181200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 36 | 20240603 | 181100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 37 | 20240603 | 181000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 38 | 20240603 | 180900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 39 | 20240603 | 180800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 40 | 20240603 | 180700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 41 | 20240603 | 180600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 42 | 20240603 | 180500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 43 | 20240603 | 180400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 44 | 20240603 | 180300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 45 | 20240603 | 180200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 46 | 20240603 | 180100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 47 | 20240603 | 180000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 48 | 20240603 | 175900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 49 | 20240603 | 175800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 50 | 20240603 | 175700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 51 | 20240603 | 175600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 52 | 20240603 | 175500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 53 | 20240603 | 175400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 54 | 20240603 | 175300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 55 | 20240603 | 175200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 56 | 20240603 | 175100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 57 | 20240603 | 175000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 58 | 20240603 | 174900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 59 | 20240603 | 174800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 60 | 20240603 | 174700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 61 | 20240603 | 174600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 62 | 20240603 | 174500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 10893 |
| 63 | 20240603 | 174400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 64 | 20240603 | 174300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 65 | 20240603 | 174200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 66 | 20240603 | 174100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 67 | 20240603 | 174000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 68 | 20240603 | 173900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 69 | 20240603 | 173800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 70 | 20240603 | 173700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 71 | 20240603 | 173600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 72 | 20240603 | 173500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 73 | 20240603 | 173400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 74 | 20240603 | 173300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 75 | 20240603 | 173200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 76 | 20240603 | 173100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 77 | 20240603 | 173000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 78 | 20240603 | 172900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 79 | 20240603 | 172800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 80 | 20240603 | 172700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 81 | 20240603 | 172600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 82 | 20240603 | 172500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 83 | 20240603 | 172400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 84 | 20240603 | 172300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 85 | 20240603 | 172200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 86 | 20240603 | 172100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 87 | 20240603 | 172000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 88 | 20240603 | 171900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 89 | 20240603 | 171800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 90 | 20240603 | 171700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 91 | 20240603 | 171600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 92 | 20240603 | 171500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 10893 |
| 93 | 20240603 | 171400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 94 | 20240603 | 171300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 95 | 20240603 | 171200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 96 | 20240603 | 171100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 97 | 20240603 | 171000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 98 | 20240603 | 170900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 99 | 20240603 | 170800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 100 | 20240603 | 170700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 101 | 20240603 | 170600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 102 | 20240603 | 170500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 103 | 20240603 | 170400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 104 | 20240603 | 170300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 105 | 20240603 | 170200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 106 | 20240603 | 170100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 107 | 20240603 | 170000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 108 | 20240603 | 165900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 109 | 20240603 | 165800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 110 | 20240603 | 165700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 111 | 20240603 | 165600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 112 | 20240603 | 165500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 113 | 20240603 | 165400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 114 | 20240603 | 165300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 115 | 20240603 | 165200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 116 | 20240603 | 165100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 117 | 20240603 | 165000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 118 | 20240603 | 164900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 119 | 20240603 | 164800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 120 | 20240603 | 164700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 121 | 20240603 | 164600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 122 | 20240603 | 164500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 10893 |
| 123 | 20240603 | 164400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 124 | 20240603 | 164300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 125 | 20240603 | 164200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 126 | 20240603 | 164100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 127 | 20240603 | 164000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 128 | 20240603 | 163900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 129 | 20240603 | 163800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 130 | 20240603 | 163700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 131 | 20240603 | 163600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 132 | 20240603 | 163500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 133 | 20240603 | 163400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 134 | 20240603 | 163300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 135 | 20240603 | 163200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 136 | 20240603 | 163100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 137 | 20240603 | 163000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 138 | 20240603 | 162900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 139 | 20240603 | 162800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 140 | 20240603 | 162700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 141 | 20240603 | 162600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 142 | 20240603 | 162500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 143 | 20240603 | 162400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 144 | 20240603 | 162300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 145 | 20240603 | 162200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 146 | 20240603 | 162100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 147 | 20240603 | 162000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 148 | 20240603 | 161900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 149 | 20240603 | 161800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 150 | 20240603 | 161700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 151 | 20240603 | 161600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 152 | 20240603 | 161500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 10893 |
| 153 | 20240603 | 161400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 154 | 20240603 | 161300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 155 | 20240603 | 161200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 156 | 20240603 | 161100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 157 | 20240603 | 161000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 158 | 20240603 | 160900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 159 | 20240603 | 160800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 160 | 20240603 | 160700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 161 | 20240603 | 160600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 162 | 20240603 | 160500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 163 | 20240603 | 160400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 164 | 20240603 | 160300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 165 | 20240603 | 160200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 166 | 20240603 | 160100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 167 | 20240603 | 160000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 168 | 20240603 | 155900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 169 | 20240603 | 155800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 170 | 20240603 | 155700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 171 | 20240603 | 155600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 172 | 20240603 | 155500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 173 | 20240603 | 155400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 174 | 20240603 | 155300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 175 | 20240603 | 155200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 176 | 20240603 | 155100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 177 | 20240603 | 155000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 178 | 20240603 | 154900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 179 | 20240603 | 154800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 180 | 20240603 | 154700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 181 | 20240603 | 154600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 182 | 20240603 | 154500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 10893 |
| 183 | 20240603 | 154400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 184 | 20240603 | 154300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 185 | 20240603 | 154200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20240603 | 154100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20240603 | 154000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20240603 | 153900 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20240603 | 153800 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20240603 | 153700 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20240603 | 153600 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 192 | 20240603 | 153500 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 193 | 20240603 | 153400 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 194 | 20240603 | 153300 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 195 | 20240603 | 153200 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 196 | 20240603 | 153100 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 197 | 20240603 | 153000 | 140716785500 | 374000 | 374000 | 374000 | 374000 | 10893 |
| 198 | 20240603 | 152900 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 199 | 20240603 | 152800 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 200 | 20240603 | 152700 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 201 | 20240603 | 152600 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 202 | 20240603 | 152500 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 203 | 20240603 | 152400 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 204 | 20240603 | 152300 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 205 | 20240603 | 152200 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 206 | 20240603 | 152100 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 207 | 20240603 | 152000 | 136642803500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 208 | 20240603 | 151900 | 136642803500 | 373500 | 373000 | 374000 | 373000 | 1333 |
| 209 | 20240603 | 151800 | 136144909500 | 373500 | 373500 | 374000 | 373000 | 2437 |
| 210 | 20240603 | 151700 | 135234736000 | 373500 | 373500 | 374000 | 373500 | 316 |
| 211 | 20240603 | 151600 | 135116660000 | 373500 | 373500 | 374000 | 373500 | 311 |
| 212 | 20240603 | 151500 | 135000412500 | 373500 | 374000 | 374000 | 373500 | 401 |
| 213 | 20240603 | 151400 | 134850550000 | 373500 | 374000 | 374000 | 373500 | 507 |
| 214 | 20240603 | 151300 | 134661115000 | 373500 | 374000 | 374000 | 373500 | 398 |
| 215 | 20240603 | 151200 | 134512354500 | 374000 | 374000 | 374000 | 373500 | 1845 |
| 216 | 20240603 | 151100 | 133822891500 | 374000 | 374000 | 374000 | 373500 | 334 |
| 217 | 20240603 | 151000 | 133698078500 | 374000 | 374500 | 374500 | 373500 | 2540 |
| 218 | 20240603 | 150900 | 132748224500 | 374500 | 374500 | 374500 | 374000 | 352 |
| 219 | 20240603 | 150800 | 132616515000 | 374000 | 374000 | 375000 | 374000 | 477 |
| 220 | 20240603 | 150700 | 132437924000 | 374500 | 374000 | 374500 | 373500 | 2124 |
| 221 | 20240603 | 150600 | 131643362500 | 373500 | 374000 | 374000 | 373500 | 279 |
| 222 | 20240603 | 150500 | 131539077000 | 374000 | 374000 | 374000 | 373500 | 512 |
| 223 | 20240603 | 150400 | 131347660500 | 374000 | 373500 | 374000 | 373500 | 421 |
| 224 | 20240603 | 150300 | 131190264000 | 373500 | 373500 | 374000 | 373500 | 216 |
| 225 | 20240603 | 150200 | 131109547500 | 373500 | 373500 | 374000 | 373500 | 330 |
| 226 | 20240603 | 150100 | 130986210500 | 373500 | 373500 | 374000 | 373500 | 270 |
| 227 | 20240603 | 150000 | 130885311500 | 373500 | 373500 | 374000 | 373500 | 368 |
| 228 | 20240603 | 145900 | 130747797500 | 373500 | 374000 | 374000 | 373500 | 198 |
| 229 | 20240603 | 145800 | 130673799000 | 373500 | 374000 | 374500 | 373500 | 766 |
| 230 | 20240603 | 145700 | 130387327000 | 374000 | 374500 | 374500 | 374000 | 653 |
| 231 | 20240603 | 145600 | 130143075000 | 374500 | 373500 | 374500 | 373500 | 196 |
| 232 | 20240603 | 145500 | 130069763500 | 374000 | 374500 | 374500 | 373500 | 477 |
| 233 | 20240603 | 145400 | 129891355000 | 374000 | 374500 | 374500 | 373500 | 498 |
| 234 | 20240603 | 145300 | 129705054500 | 374500 | 374000 | 374500 | 373500 | 1356 |
| 235 | 20240603 | 145200 | 129197935500 | 374000 | 373500 | 374000 | 373500 | 183 |
| 236 | 20240603 | 145100 | 129129537000 | 373500 | 373500 | 374000 | 373500 | 549 |
| 237 | 20240603 | 145000 | 128924413000 | 373500 | 374000 | 374000 | 373500 | 1465 |
| 238 | 20240603 | 144900 | 128377176000 | 374000 | 374000 | 374000 | 373500 | 558 |
| 239 | 20240603 | 144800 | 128168684000 | 374000 | 374000 | 374000 | 373500 | 264 |
| 240 | 20240603 | 144700 | 128070039000 | 373500 | 374000 | 374000 | 373500 | 298 |
| 241 | 20240603 | 144600 | 127958701000 | 373500 | 374000 | 374500 | 373500 | 2178 |
| 242 | 20240603 | 144500 | 127144234500 | 374000 | 374500 | 374500 | 374000 | 238 |
| 243 | 20240603 | 144400 | 127055192500 | 374000 | 374000 | 374500 | 374000 | 459 |
| 244 | 20240603 | 144300 | 126883504000 | 374500 | 375000 | 375000 | 374000 | 1069 |
| 245 | 20240603 | 144200 | 126483270500 | 374500 | 374500 | 375000 | 374500 | 338 |
| 246 | 20240603 | 144100 | 126356667500 | 374500 | 374500 | 375000 | 374500 | 222 |
| 247 | 20240603 | 144000 | 126273468500 | 374500 | 375000 | 375000 | 374500 | 140 |
| 248 | 20240603 | 143900 | 126221014000 | 375000 | 374500 | 375000 | 374500 | 127 |
| 249 | 20240603 | 143800 | 126173431500 | 375000 | 374500 | 375000 | 374500 | 116 |
| 250 | 20240603 | 143700 | 126129956500 | 375000 | 374500 | 375000 | 374500 | 275 |
| 251 | 20240603 | 143600 | 126026941500 | 374500 | 374500 | 375000 | 374500 | 210 |
| 252 | 20240603 | 143500 | 125948281000 | 374500 | 375000 | 375000 | 374500 | 140 |
| 253 | 20240603 | 143400 | 125895798000 | 374500 | 375000 | 375000 | 374500 | 75 |
| 254 | 20240603 | 143300 | 125867697500 | 374500 | 374500 | 375000 | 374000 | 751 |
| 255 | 20240603 | 143200 | 125586474500 | 374500 | 374000 | 374500 | 374000 | 153 |
| 256 | 20240603 | 143100 | 125529224500 | 374000 | 374000 | 374500 | 374000 | 107 |
| 257 | 20240603 | 143000 | 125489163000 | 374500 | 374500 | 374500 | 374000 | 88 |
| 258 | 20240603 | 142900 | 125456219500 | 374500 | 374500 | 374500 | 374000 | 213 |
| 259 | 20240603 | 142800 | 125376465500 | 374500 | 374500 | 375000 | 374000 | 1133 |
| 260 | 20240603 | 142700 | 124952271500 | 374500 | 374500 | 375000 | 374500 | 323 |
| 261 | 20240603 | 142600 | 124831189500 | 374500 | 375000 | 375000 | 374500 | 656 |
| 262 | 20240603 | 142500 | 124585505000 | 374500 | 374500 | 375000 | 374500 | 112 |
| 263 | 20240603 | 142400 | 124543548000 | 375000 | 374500 | 375000 | 374500 | 296 |
| 264 | 20240603 | 142300 | 124432607500 | 374500 | 374500 | 375000 | 374000 | 327 |
| 265 | 20240603 | 142200 | 124310137000 | 375000 | 374500 | 375000 | 374000 | 86 |
| 266 | 20240603 | 142100 | 124277916500 | 374500 | 374500 | 375000 | 374500 | 844 |
| 267 | 20240603 | 142000 | 123961832000 | 374500 | 374500 | 375000 | 374500 | 1227 |
| 268 | 20240603 | 141900 | 123502240000 | 375000 | 374500 | 375000 | 374500 | 201 |
| 269 | 20240603 | 141800 | 123426885500 | 374500 | 374500 | 375000 | 374500 | 59 |
| 270 | 20240603 | 141700 | 123404774000 | 375000 | 374500 | 375000 | 374500 | 291 |
| 271 | 20240603 | 141600 | 123295736000 | 375000 | 375000 | 375000 | 374500 | 2286 |
| 272 | 20240603 | 141500 | 122438661500 | 375000 | 375000 | 375500 | 375000 | 321 |
| 273 | 20240603 | 141400 | 122318271000 | 375500 | 375000 | 375500 | 375000 | 61 |
| 274 | 20240603 | 141300 | 122295386000 | 375000 | 375500 | 375500 | 375000 | 207 |
| 275 | 20240603 | 141200 | 122217746500 | 375500 | 375000 | 375500 | 375000 | 274 |
| 276 | 20240603 | 141100 | 122114984000 | 375500 | 375000 | 375500 | 375000 | 922 |
| 277 | 20240603 | 141000 | 121769222000 | 375000 | 375500 | 375500 | 375000 | 256 |
| 278 | 20240603 | 140900 | 121673143500 | 375000 | 375000 | 375500 | 375000 | 59 |
| 279 | 20240603 | 140800 | 121651004500 | 375000 | 375500 | 375500 | 375000 | 74 |
| 280 | 20240603 | 140700 | 121623235000 | 375500 | 375000 | 375500 | 375000 | 126 |
| 281 | 20240603 | 140600 | 121575933000 | 375500 | 375000 | 375500 | 375000 | 92 |
| 282 | 20240603 | 140500 | 121541408000 | 375500 | 375500 | 375500 | 375000 | 246 |
| 283 | 20240603 | 140400 | 121449083000 | 375500 | 375000 | 375500 | 375000 | 139 |
| 284 | 20240603 | 140300 | 121396933500 | 375000 | 375500 | 375500 | 375000 | 201 |
| 285 | 20240603 | 140200 | 121321524500 | 375500 | 375500 | 375500 | 375000 | 81 |
| 286 | 20240603 | 140100 | 121291129000 | 375500 | 375500 | 376000 | 375000 | 1191 |
| 287 | 20240603 | 140000 | 120843871000 | 376000 | 376000 | 376000 | 375500 | 180 |
| 288 | 20240603 | 135900 | 120776260000 | 376000 | 375500 | 376000 | 375500 | 335 |
| 289 | 20240603 | 135800 | 120650443500 | 375500 | 375500 | 376000 | 375500 | 56 |
| 290 | 20240603 | 135700 | 120629404500 | 376000 | 375500 | 376000 | 375500 | 248 |
| 291 | 20240603 | 135600 | 120536220000 | 376000 | 376000 | 376000 | 375500 | 145 |
| 292 | 20240603 | 135500 | 120481736000 | 376000 | 375500 | 376000 | 375500 | 72 |
| 293 | 20240603 | 135400 | 120454668000 | 375500 | 376000 | 376000 | 375500 | 382 |
| 294 | 20240603 | 135300 | 120311049000 | 376000 | 375500 | 376000 | 375500 | 130 |
| 295 | 20240603 | 135200 | 120262202000 | 375500 | 376000 | 376000 | 375500 | 65 |
| 296 | 20240603 | 135100 | 120237769000 | 376000 | 376000 | 376000 | 375500 | 109 |
| 297 | 20240603 | 135000 | 120196825000 | 376000 | 375500 | 376000 | 375500 | 134 |
| 298 | 20240603 | 134900 | 120146474500 | 376000 | 376000 | 376000 | 375500 | 218 |
| 299 | 20240603 | 134800 | 120064572000 | 376000 | 376000 | 376000 | 375500 | 163 |
| 300 | 20240603 | 134700 | 120003294000 | 376000 | 375500 | 376000 | 375500 | 151 |
| 301 | 20240603 | 134600 | 119946579000 | 376000 | 375500 | 376000 | 375500 | 70 |
| 302 | 20240603 | 134500 | 119920276000 | 376000 | 375500 | 376000 | 375500 | 109 |
| 303 | 20240603 | 134400 | 119879339500 | 376000 | 375500 | 376000 | 375000 | 322 |
| 304 | 20240603 | 134300 | 119758480000 | 375500 | 375500 | 375500 | 375000 | 425 |
| 305 | 20240603 | 134200 | 119598952000 | 375000 | 375500 | 375500 | 375000 | 82 |
| 306 | 20240603 | 134100 | 119568179000 | 375000 | 375500 | 375500 | 375000 | 289 |
| 307 | 20240603 | 134000 | 119459786500 | 375500 | 375000 | 375500 | 375000 | 133 |
| 308 | 20240603 | 133900 | 119409854500 | 375000 | 375000 | 375500 | 375000 | 155 |
| 309 | 20240603 | 133800 | 119351697500 | 375500 | 375000 | 375500 | 375000 | 138 |
| 310 | 20240603 | 133700 | 119299902500 | 375500 | 375500 | 376000 | 375000 | 138 |
| 311 | 20240603 | 133600 | 119248095500 | 375500 | 375500 | 376000 | 375000 | 335 |
| 312 | 20240603 | 133500 | 119122301500 | 376000 | 375500 | 376000 | 375000 | 862 |
| 313 | 20240603 | 133400 | 118798468000 | 375500 | 376500 | 376500 | 375000 | 1235 |
| 314 | 20240603 | 133300 | 118334452500 | 376500 | 376500 | 376500 | 376000 | 190 |
| 315 | 20240603 | 133200 | 118263007000 | 376000 | 376000 | 376500 | 376000 | 168 |
| 316 | 20240603 | 133100 | 118199809000 | 376000 | 376500 | 376500 | 376000 | 134 |
| 317 | 20240603 | 133000 | 118149401500 | 376500 | 376500 | 376500 | 376000 | 438 |
| 318 | 20240603 | 132900 | 117984704500 | 376000 | 376000 | 376000 | 375500 | 739 |
| 319 | 20240603 | 132800 | 117706860000 | 375500 | 375500 | 376000 | 375500 | 538 |
| 320 | 20240603 | 132700 | 117504806000 | 375500 | 376000 | 376000 | 375500 | 191 |
| 321 | 20240603 | 132600 | 117433082500 | 375500 | 375500 | 376000 | 375500 | 74 |
| 322 | 20240603 | 132500 | 117405282000 | 375500 | 376000 | 376000 | 375500 | 191 |
| 323 | 20240603 | 132400 | 117333484500 | 376000 | 375500 | 376000 | 375500 | 116 |
| 324 | 20240603 | 132300 | 117289887000 | 375500 | 375500 | 376000 | 375500 | 45 |
| 325 | 20240603 | 132200 | 117272972500 | 376000 | 375500 | 376000 | 375500 | 94 |
| 326 | 20240603 | 132100 | 117237669000 | 375500 | 375500 | 376000 | 375500 | 111 |
| 327 | 20240603 | 132000 | 117195977000 | 376000 | 375500 | 376000 | 375500 | 115 |
| 328 | 20240603 | 131900 | 117152781500 | 375500 | 376000 | 376000 | 375500 | 96 |
| 329 | 20240603 | 131800 | 117116708500 | 376000 | 376000 | 376000 | 375500 | 76 |
| 330 | 20240603 | 131700 | 117088138500 | 375500 | 375500 | 376000 | 375500 | 237 |
| 331 | 20240603 | 131600 | 116999135000 | 376000 | 375500 | 376000 | 375500 | 176 |
| 332 | 20240603 | 131500 | 116933039000 | 375500 | 375500 | 376000 | 375500 | 89 |
| 333 | 20240603 | 131400 | 116899603500 | 376000 | 375500 | 376000 | 375500 | 103 |
| 334 | 20240603 | 131300 | 116860912500 | 375500 | 375500 | 375500 | 375000 | 854 |
| 335 | 20240603 | 131200 | 116540263000 | 375000 | 375000 | 375500 | 375000 | 65 |
| 336 | 20240603 | 131100 | 116515877000 | 375000 | 375500 | 375500 | 375000 | 235 |
| 337 | 20240603 | 131000 | 116427662000 | 375500 | 376000 | 376000 | 375000 | 1862 |
| 338 | 20240603 | 130900 | 115728479000 | 376000 | 375500 | 376000 | 375500 | 288 |
| 339 | 20240603 | 130800 | 115620249500 | 375500 | 376000 | 376000 | 375500 | 87 |
| 340 | 20240603 | 130700 | 115587549500 | 375500 | 376000 | 376000 | 375500 | 234 |
| 341 | 20240603 | 130600 | 115499613500 | 375500 | 375500 | 376000 | 375500 | 137 |
| 342 | 20240603 | 130500 | 115448156500 | 375500 | 375500 | 376000 | 375500 | 93 |
| 343 | 20240603 | 130400 | 115413227500 | 375500 | 375500 | 376000 | 375500 | 187 |
| 344 | 20240603 | 130300 | 115342992500 | 375500 | 376000 | 376000 | 375500 | 212 |
| 345 | 20240603 | 130200 | 115263361000 | 376000 | 376000 | 376000 | 375500 | 158 |
| 346 | 20240603 | 130100 | 115203967500 | 376000 | 376000 | 376000 | 375500 | 230 |
| 347 | 20240603 | 130000 | 115117491000 | 376000 | 375000 | 376000 | 375000 | 427 |
| 348 | 20240603 | 125900 | 114957157000 | 375000 | 375500 | 376000 | 375000 | 348 |
| 349 | 20240603 | 125800 | 114826465000 | 375500 | 375500 | 376000 | 375500 | 194 |
| 350 | 20240603 | 125700 | 114753576500 | 375500 | 376000 | 376000 | 375500 | 130 |
| 351 | 20240603 | 125600 | 114704742000 | 376000 | 375500 | 376000 | 375500 | 132 |
| 352 | 20240603 | 125500 | 114655153500 | 375500 | 375500 | 376000 | 375000 | 54 |
| 353 | 20240603 | 125400 | 114634865000 | 376000 | 375000 | 376000 | 375000 | 865 |
| 354 | 20240603 | 125300 | 114310097500 | 375000 | 375500 | 375500 | 375000 | 62 |
| 355 | 20240603 | 125200 | 114286824500 | 375500 | 375500 | 375500 | 375000 | 88 |
| 356 | 20240603 | 125100 | 114253808000 | 375000 | 375500 | 375500 | 375000 | 459 |
| 357 | 20240603 | 125000 | 114081660000 | 375000 | 375000 | 375500 | 374500 | 351 |
| 358 | 20240603 | 124900 | 113950033500 | 375000 | 374500 | 375000 | 374500 | 175 |
| 359 | 20240603 | 124800 | 113884436500 | 374500 | 374500 | 375000 | 374500 | 188 |
| 360 | 20240603 | 124700 | 113814023000 | 375000 | 375000 | 375000 | 374500 | 372 |
| 361 | 20240603 | 124600 | 113674694000 | 374500 | 375500 | 375500 | 374500 | 888 |
| 362 | 20240603 | 124500 | 113341690500 | 375500 | 375500 | 375500 | 375000 | 166 |
| 363 | 20240603 | 124400 | 113279429500 | 375500 | 375000 | 375500 | 375000 | 75 |
| 364 | 20240603 | 124300 | 113251290500 | 375500 | 375000 | 375500 | 375000 | 432 |
| 365 | 20240603 | 124200 | 113089275500 | 375000 | 376000 | 376000 | 375000 | 182 |
| 366 | 20240603 | 124100 | 113020955500 | 375500 | 375500 | 376000 | 375500 | 303 |
| 367 | 20240603 | 124000 | 112907167500 | 376000 | 375000 | 376000 | 375000 | 197 |
| 368 | 20240603 | 123900 | 112833198500 | 375500 | 375500 | 375500 | 375000 | 591 |
| 369 | 20240603 | 123800 | 112611486000 | 375500 | 375000 | 375500 | 375000 | 71 |
| 370 | 20240603 | 123700 | 112584846000 | 375500 | 376000 | 376000 | 375000 | 916 |
| 371 | 20240603 | 123600 | 112240850500 | 376000 | 375500 | 376000 | 375500 | 414 |
| 372 | 20240603 | 123500 | 112085195000 | 375500 | 376000 | 376000 | 375500 | 83 |
| 373 | 20240603 | 123400 | 112054010000 | 375500 | 376000 | 376000 | 375500 | 56 |
| 374 | 20240603 | 123300 | 112032956000 | 376000 | 376000 | 376000 | 375500 | 215 |
| 375 | 20240603 | 123200 | 111952118000 | 375500 | 375500 | 376500 | 375000 | 1504 |
| 376 | 20240603 | 123100 | 111386679000 | 375500 | 376000 | 376000 | 375000 | 1055 |
| 377 | 20240603 | 123000 | 110990415000 | 376000 | 375000 | 376000 | 375000 | 448 |
| 378 | 20240603 | 122900 | 110822072500 | 375500 | 375500 | 375500 | 375000 | 1740 |
| 379 | 20240603 | 122800 | 110168717000 | 375500 | 375000 | 375500 | 375000 | 136 |
| 380 | 20240603 | 122700 | 110117705000 | 375000 | 375000 | 375500 | 375000 | 91 |
| 381 | 20240603 | 122600 | 110083575000 | 375000 | 374500 | 375500 | 374500 | 430 |
| 382 | 20240603 | 122500 | 109922331500 | 374500 | 374500 | 375000 | 374500 | 255 |
| 383 | 20240603 | 122400 | 109826812000 | 375000 | 375000 | 375000 | 374500 | 212 |
| 384 | 20240603 | 122300 | 109747400000 | 375000 | 375000 | 375000 | 374500 | 210 |
| 385 | 20240603 | 122200 | 109668687500 | 375000 | 374500 | 375500 | 374500 | 581 |
| 386 | 20240603 | 122100 | 109450832000 | 374500 | 374500 | 375000 | 374500 | 921 |
| 387 | 20240603 | 122000 | 109105895000 | 375000 | 375000 | 375000 | 374500 | 584 |
| 388 | 20240603 | 121900 | 108887135500 | 375000 | 375500 | 375500 | 374500 | 1209 |
| 389 | 20240603 | 121800 | 108433770500 | 375000 | 375500 | 375500 | 375000 | 133 |
| 390 | 20240603 | 121700 | 108383853500 | 375500 | 375000 | 375500 | 375000 | 127 |
| 391 | 20240603 | 121600 | 108336208000 | 375000 | 375500 | 375500 | 375000 | 553 |
| 392 | 20240603 | 121500 | 108128810000 | 375000 | 376500 | 376500 | 375000 | 4794 |
| 393 | 20240603 | 121400 | 106328671000 | 376000 | 376500 | 376500 | 376000 | 456 |
| 394 | 20240603 | 121300 | 106157171000 | 376500 | 376500 | 376500 | 376000 | 291 |
| 395 | 20240603 | 121200 | 106047653000 | 376500 | 376500 | 376500 | 376000 | 189 |
| 396 | 20240603 | 121100 | 105976550500 | 376000 | 377500 | 377500 | 376000 | 1487 |
| 397 | 20240603 | 121000 | 105416589000 | 377500 | 377500 | 377500 | 377000 | 702 |
| 398 | 20240603 | 120900 | 105151921500 | 377500 | 377500 | 377500 | 377000 | 617 |
| 399 | 20240603 | 120800 | 104919187000 | 377500 | 377500 | 377500 | 377000 | 96 |
| 400 | 20240603 | 120700 | 104882964500 | 377500 | 377500 | 377500 | 377000 | 223 |
| 401 | 20240603 | 120600 | 104798814500 | 377500 | 377000 | 377500 | 377000 | 379 |
| 402 | 20240603 | 120500 | 104655862000 | 377000 | 377500 | 378000 | 377000 | 1103 |
| 403 | 20240603 | 120400 | 104239586500 | 377500 | 378500 | 378500 | 377500 | 1222 |
| 404 | 20240603 | 120300 | 103777860500 | 378500 | 378000 | 378500 | 378000 | 95 |
| 405 | 20240603 | 120200 | 103741927500 | 378000 | 378500 | 378500 | 378000 | 98 |
| 406 | 20240603 | 120100 | 103704859000 | 378000 | 378500 | 378500 | 378000 | 89 |
| 407 | 20240603 | 120000 | 103671192000 | 378500 | 378000 | 378500 | 378000 | 59 |
| 408 | 20240603 | 115900 | 103648863500 | 378500 | 378000 | 378500 | 378000 | 260 |
| 409 | 20240603 | 115800 | 103550514500 | 378500 | 378000 | 378500 | 378000 | 272 |
| 410 | 20240603 | 115700 | 103447617500 | 378500 | 379000 | 379000 | 378500 | 645 |
| 411 | 20240603 | 115600 | 103203443000 | 379000 | 379000 | 379000 | 378500 | 208 |
| 412 | 20240603 | 115500 | 103124696000 | 379000 | 379000 | 379000 | 378500 | 109 |
| 413 | 20240603 | 115400 | 103083416000 | 379000 | 378500 | 379000 | 378500 | 252 |
| 414 | 20240603 | 115300 | 102987935000 | 379000 | 378500 | 379000 | 378500 | 106 |
| 415 | 20240603 | 115200 | 102947773500 | 378500 | 379000 | 379000 | 378500 | 103 |
| 416 | 20240603 | 115100 | 102908771000 | 378500 | 378500 | 379000 | 378500 | 132 |
| 417 | 20240603 | 115000 | 102858776000 | 378500 | 379000 | 379000 | 378500 | 75 |
| 418 | 20240603 | 114900 | 102830369000 | 378500 | 379000 | 379000 | 378500 | 110 |
| 419 | 20240603 | 114800 | 102788713000 | 378500 | 378500 | 379000 | 378500 | 111 |
| 420 | 20240603 | 114700 | 102746668000 | 379000 | 379500 | 379500 | 378500 | 703 |
| 421 | 20240603 | 114600 | 102480240000 | 379000 | 379000 | 379500 | 379000 | 248 |
| 422 | 20240603 | 114500 | 102386218500 | 379500 | 379500 | 379500 | 379000 | 194 |
| 423 | 20240603 | 114400 | 102312634500 | 379000 | 379000 | 379500 | 379000 | 87 |
| 424 | 20240603 | 114300 | 102279629000 | 379000 | 379500 | 379500 | 379000 | 192 |
| 425 | 20240603 | 114200 | 102206797000 | 379500 | 379500 | 379500 | 379000 | 158 |
| 426 | 20240603 | 114100 | 102146877500 | 379000 | 378500 | 379500 | 378500 | 820 |
| 427 | 20240603 | 114000 | 101836121500 | 378500 | 378500 | 379000 | 378500 | 140 |
| 428 | 20240603 | 113900 | 101783116500 | 378000 | 378500 | 379000 | 378000 | 903 |
| 429 | 20240603 | 113800 | 101441055000 | 378500 | 378500 | 379000 | 378500 | 340 |
| 430 | 20240603 | 113700 | 101312259000 | 378500 | 378500 | 379000 | 378500 | 213 |
| 431 | 20240603 | 113600 | 101231625500 | 379000 | 379000 | 379000 | 378000 | 406 |
| 432 | 20240603 | 113500 | 101077978500 | 379000 | 378500 | 379000 | 378500 | 320 |
| 433 | 20240603 | 113400 | 100956836500 | 379000 | 379000 | 379000 | 378500 | 112 |
| 434 | 20240603 | 113300 | 100914424500 | 379000 | 378500 | 379000 | 378500 | 999 |
| 435 | 20240603 | 113200 | 100536248000 | 379000 | 379000 | 379000 | 378500 | 141 |
| 436 | 20240603 | 113100 | 100482832000 | 379000 | 377500 | 379000 | 377500 | 2289 |
| 437 | 20240603 | 113000 | 99616958500 | 378000 | 377500 | 378000 | 377500 | 268 |
| 438 | 20240603 | 112900 | 99515761500 | 378000 | 378000 | 378000 | 377500 | 266 |
| 439 | 20240603 | 112800 | 99415291500 | 378000 | 378500 | 378500 | 377500 | 591 |
| 440 | 20240603 | 112700 | 99191880500 | 378500 | 378000 | 378500 | 377500 | 1008 |
| 441 | 20240603 | 112600 | 98810867500 | 378000 | 377500 | 378000 | 377500 | 698 |
| 442 | 20240603 | 112500 | 98547200500 | 378000 | 377500 | 378000 | 377500 | 592 |
| 443 | 20240603 | 112400 | 98323643000 | 378000 | 378000 | 378500 | 378000 | 1044 |
| 444 | 20240603 | 112300 | 97928976500 | 378000 | 378000 | 379000 | 378000 | 178 |
| 445 | 20240603 | 112200 | 97861640000 | 378500 | 379000 | 379000 | 378000 | 740 |
| 446 | 20240603 | 112100 | 97581535500 | 379000 | 379000 | 379000 | 378000 | 340 |
| 447 | 20240603 | 112000 | 97452842000 | 378500 | 378500 | 379000 | 378500 | 240 |
| 448 | 20240603 | 111900 | 97361974500 | 379000 | 378500 | 379000 | 378500 | 506 |
| 449 | 20240603 | 111800 | 97170443500 | 379000 | 379000 | 379000 | 378500 | 580 |
| 450 | 20240603 | 111700 | 96950866500 | 378500 | 379000 | 379500 | 378500 | 619 |
| 451 | 20240603 | 111600 | 96716431000 | 379000 | 379000 | 379500 | 378500 | 590 |
| 452 | 20240603 | 111500 | 96492770000 | 379000 | 379000 | 379500 | 379000 | 423 |
| 453 | 20240603 | 111400 | 96332440000 | 379500 | 379000 | 379500 | 379000 | 189 |
| 454 | 20240603 | 111300 | 96260789500 | 379000 | 379500 | 380000 | 379000 | 721 |
| 455 | 20240603 | 111200 | 95987228000 | 379500 | 380000 | 380000 | 379500 | 366 |
| 456 | 20240603 | 111100 | 95848274500 | 380000 | 379500 | 380000 | 379500 | 450 |
| 457 | 20240603 | 111000 | 95677430000 | 379500 | 380000 | 380000 | 379000 | 1200 |
| 458 | 20240603 | 110900 | 95221996000 | 380000 | 379500 | 380000 | 379500 | 2031 |
| 459 | 20240603 | 110800 | 94451136500 | 380000 | 379500 | 380000 | 379500 | 1415 |
| 460 | 20240603 | 110700 | 93913945500 | 379500 | 380000 | 380000 | 379500 | 480 |
| 461 | 20240603 | 110600 | 93731711500 | 379500 | 379000 | 380000 | 379000 | 264 |
| 462 | 20240603 | 110500 | 93631557000 | 379000 | 379000 | 379500 | 378500 | 577 |
| 463 | 20240603 | 110400 | 93412854000 | 379500 | 380000 | 380000 | 378500 | 568 |
| 464 | 20240603 | 110300 | 93197425000 | 379500 | 378500 | 380000 | 378000 | 2983 |
| 465 | 20240603 | 110200 | 92066952000 | 378500 | 379500 | 379500 | 378000 | 1317 |
| 466 | 20240603 | 110100 | 91568221500 | 379500 | 380000 | 380000 | 379000 | 931 |
| 467 | 20240603 | 110000 | 91215046000 | 380000 | 380000 | 380500 | 379500 | 1063 |
| 468 | 20240603 | 105900 | 90811107000 | 380000 | 380000 | 381000 | 379500 | 1680 |
| 469 | 20240603 | 105800 | 90172456000 | 380500 | 381500 | 381500 | 380000 | 1243 |
| 470 | 20240603 | 105700 | 89699351000 | 381000 | 381000 | 381500 | 380500 | 1495 |
| 471 | 20240603 | 105600 | 89129232500 | 381500 | 382000 | 382000 | 381000 | 1556 |
| 472 | 20240603 | 105500 | 88535612000 | 382000 | 381000 | 382000 | 380500 | 4032 |
| 473 | 20240603 | 105400 | 86998480500 | 380500 | 381000 | 381500 | 380500 | 1124 |
| 474 | 20240603 | 105300 | 86570468000 | 381500 | 382000 | 382500 | 381000 | 1619 |
| 475 | 20240603 | 105200 | 85952527000 | 382000 | 383000 | 383000 | 381500 | 2279 |
| 476 | 20240603 | 105100 | 85081172000 | 383000 | 382500 | 383000 | 381500 | 2820 |
| 477 | 20240603 | 105000 | 84003522500 | 382000 | 383000 | 383500 | 382000 | 4035 |
| 478 | 20240603 | 104900 | 82460308500 | 383000 | 382500 | 383500 | 381500 | 5668 |
| 479 | 20240603 | 104800 | 80293113000 | 382500 | 381500 | 383000 | 381500 | 3093 |
| 480 | 20240603 | 104700 | 79110451000 | 382000 | 382500 | 382500 | 381000 | 3587 |
| 481 | 20240603 | 104600 | 77741907500 | 382500 | 382500 | 384000 | 381500 | 10177 |
| 482 | 20240603 | 104500 | 73845705500 | 382500 | 381000 | 383000 | 380500 | 8757 |
| 483 | 20240603 | 104400 | 70501435500 | 381000 | 380500 | 381000 | 380000 | 4280 |
| 484 | 20240603 | 104300 | 68873744000 | 380500 | 380000 | 381000 | 380000 | 3983 |
| 485 | 20240603 | 104200 | 67357998500 | 380500 | 379000 | 381500 | 378500 | 11829 |
| 486 | 20240603 | 104100 | 62864596500 | 378500 | 377500 | 378500 | 377500 | 3843 |
| 487 | 20240603 | 104000 | 61411240500 | 378000 | 376500 | 378000 | 376500 | 2981 |
| 488 | 20240603 | 103900 | 60286631500 | 376500 | 377500 | 377500 | 376500 | 3545 |
| 489 | 20240603 | 103800 | 58950203000 | 377500 | 378000 | 378000 | 377000 | 2071 |
| 490 | 20240603 | 103700 | 58168421000 | 377500 | 378000 | 378000 | 377500 | 1443 |
| 491 | 20240603 | 103600 | 57623162500 | 377500 | 377000 | 378000 | 376500 | 5185 |
| 492 | 20240603 | 103500 | 55666030000 | 377000 | 376500 | 377000 | 376500 | 1842 |
| 493 | 20240603 | 103400 | 54972311000 | 376500 | 377500 | 377500 | 376500 | 2916 |
| 494 | 20240603 | 103300 | 53873631500 | 377000 | 377000 | 378000 | 377000 | 2971 |
| 495 | 20240603 | 103200 | 52752172500 | 377000 | 376000 | 377500 | 376000 | 3303 |
| 496 | 20240603 | 103100 | 51507905500 | 376000 | 375000 | 376500 | 374500 | 4333 |
| 497 | 20240603 | 103000 | 49880144000 | 374500 | 375500 | 375500 | 374500 | 1604 |
| 498 | 20240603 | 102900 | 49278624500 | 375500 | 376000 | 376000 | 375000 | 2752 |
| 499 | 20240603 | 102800 | 48245392000 | 376000 | 373000 | 376000 | 372500 | 13074 |
| 500 | 20240603 | 102700 | 43350163500 | 373000 | 372500 | 373000 | 372500 | 356 |
| 501 | 20240603 | 102600 | 43217465000 | 372500 | 372500 | 372500 | 372000 | 679 |
| 502 | 20240603 | 102500 | 42964564000 | 372500 | 372000 | 372500 | 371500 | 383 |
| 503 | 20240603 | 102400 | 42822072000 | 372000 | 371500 | 372000 | 371500 | 765 |
| 504 | 20240603 | 102300 | 42537545500 | 372000 | 372000 | 372000 | 371500 | 207 |
| 505 | 20240603 | 102200 | 42460597500 | 371500 | 372000 | 372000 | 371000 | 1221 |
| 506 | 20240603 | 102100 | 42006734500 | 372000 | 372000 | 372500 | 372000 | 164 |
| 507 | 20240603 | 102000 | 41945673000 | 372000 | 372500 | 372500 | 372000 | 361 |
| 508 | 20240603 | 101900 | 41811302500 | 372500 | 372500 | 372500 | 372000 | 1074 |
| 509 | 20240603 | 101800 | 41411250500 | 372500 | 371500 | 372500 | 371500 | 953 |
| 510 | 20240603 | 101700 | 41056747500 | 371500 | 371500 | 372000 | 371000 | 1135 |
| 511 | 20240603 | 101600 | 40635016500 | 371500 | 371000 | 371500 | 370500 | 2699 |
| 512 | 20240603 | 101500 | 39633551000 | 371000 | 370500 | 371000 | 370500 | 338 |
| 513 | 20240603 | 101400 | 39508255000 | 371000 | 371000 | 371000 | 370500 | 462 |
| 514 | 20240603 | 101300 | 39336991000 | 371000 | 371000 | 371000 | 370500 | 315 |
| 515 | 20240603 | 101200 | 39220164000 | 370500 | 371000 | 371000 | 370500 | 551 |
| 516 | 20240603 | 101100 | 39015979500 | 371000 | 371000 | 371000 | 370500 | 359 |
| 517 | 20240603 | 101000 | 38882820500 | 371000 | 371000 | 371000 | 370500 | 2713 |
| 518 | 20240603 | 100900 | 37876419500 | 371000 | 370500 | 371000 | 370500 | 387 |
| 519 | 20240603 | 100800 | 37733007000 | 370500 | 370500 | 371000 | 370000 | 1557 |
| 520 | 20240603 | 100700 | 37156231000 | 371000 | 370500 | 371000 | 370500 | 195 |
| 521 | 20240603 | 100600 | 37083979000 | 371000 | 370500 | 371000 | 370000 | 2115 |
| 522 | 20240603 | 100500 | 36300302500 | 370500 | 370000 | 370500 | 370000 | 291 |
| 523 | 20240603 | 100400 | 36192548000 | 370000 | 370000 | 370500 | 370000 | 666 |
| 524 | 20240603 | 100300 | 35946115500 | 370500 | 370000 | 370500 | 370000 | 214 |
| 525 | 20240603 | 100200 | 35866919500 | 370500 | 370000 | 370500 | 370000 | 586 |
| 526 | 20240603 | 100100 | 35650033500 | 370500 | 370000 | 370500 | 370000 | 663 |
| 527 | 20240603 | 100000 | 35404708500 | 370500 | 371000 | 371000 | 370000 | 398 |
| 528 | 20240603 | 095900 | 35257196000 | 370500 | 370500 | 371000 | 370000 | 515 |
| 529 | 20240603 | 095800 | 35066376000 | 370500 | 371000 | 371000 | 370500 | 130 |
| 530 | 20240603 | 095700 | 35018205500 | 371000 | 371000 | 371000 | 370000 | 405 |
| 531 | 20240603 | 095600 | 34868151500 | 371000 | 370500 | 371000 | 370500 | 1048 |
| 532 | 20240603 | 095500 | 34479857500 | 370500 | 371000 | 371000 | 370500 | 1013 |
| 533 | 20240603 | 095400 | 34104532000 | 371000 | 371000 | 371000 | 370500 | 152 |
| 534 | 20240603 | 095300 | 34048179500 | 371000 | 370500 | 371000 | 370500 | 604 |
| 535 | 20240603 | 095200 | 33824383000 | 370500 | 371000 | 371000 | 370500 | 321 |
| 536 | 20240603 | 095100 | 33705443500 | 370500 | 370500 | 371000 | 370500 | 314 |
| 537 | 20240603 | 095000 | 33589098000 | 370500 | 370500 | 371000 | 370500 | 883 |
| 538 | 20240603 | 094900 | 33261865000 | 371000 | 371000 | 371000 | 370500 | 1018 |
| 539 | 20240603 | 094800 | 32884669000 | 370500 | 371000 | 371000 | 370500 | 128 |
| 540 | 20240603 | 094700 | 32837207000 | 371000 | 371000 | 371500 | 370500 | 1231 |
| 541 | 20240603 | 094600 | 32380558500 | 371000 | 371000 | 371500 | 371000 | 482 |
| 542 | 20240603 | 094500 | 32201686000 | 371000 | 371000 | 371500 | 371000 | 290 |
| 543 | 20240603 | 094400 | 32094069500 | 371000 | 371000 | 371500 | 371000 | 204 |
| 544 | 20240603 | 094300 | 32018336000 | 371500 | 371000 | 371500 | 370500 | 2109 |
| 545 | 20240603 | 094200 | 31236082500 | 371000 | 371000 | 371500 | 370500 | 772 |
| 546 | 20240603 | 094100 | 30949862500 | 371500 | 371000 | 371500 | 370500 | 1389 |
| 547 | 20240603 | 094000 | 30434550500 | 371000 | 371500 | 371500 | 370500 | 1370 |
| 548 | 20240603 | 093900 | 29926250500 | 371500 | 372000 | 372000 | 371000 | 737 |
| 549 | 20240603 | 093800 | 29652482500 | 372000 | 371500 | 372000 | 371000 | 418 |
| 550 | 20240603 | 093700 | 29497174500 | 371500 | 371000 | 372000 | 371000 | 388 |
| 551 | 20240603 | 093600 | 29353039000 | 371500 | 371500 | 372000 | 371000 | 782 |
| 552 | 20240603 | 093500 | 29062526500 | 372000 | 372000 | 372500 | 371500 | 661 |
| 553 | 20240603 | 093400 | 28816700000 | 372000 | 371500 | 372000 | 371000 | 408 |
| 554 | 20240603 | 093300 | 28665101500 | 372500 | 372000 | 372500 | 371000 | 4785 |
| 555 | 20240603 | 093200 | 26886838000 | 372000 | 371500 | 372000 | 371500 | 656 |
| 556 | 20240603 | 093100 | 26643102500 | 371500 | 371500 | 372000 | 371500 | 456 |
| 557 | 20240603 | 093000 | 26473553500 | 372000 | 372000 | 372000 | 371500 | 285 |
| 558 | 20240603 | 092900 | 26367584500 | 371500 | 372000 | 372000 | 371500 | 960 |
| 559 | 20240603 | 092800 | 26010911500 | 371500 | 372000 | 372000 | 371500 | 1667 |
| 560 | 20240603 | 092700 | 25391584500 | 371500 | 372500 | 372500 | 371500 | 795 |
| 561 | 20240603 | 092600 | 25095849500 | 372500 | 372500 | 373500 | 372000 | 1416 |
| 562 | 20240603 | 092500 | 24568059000 | 372500 | 372000 | 372500 | 371500 | 2726 |
| 563 | 20240603 | 092400 | 23553939000 | 372000 | 372000 | 372000 | 371500 | 2644 |
| 564 | 20240603 | 092300 | 22571000000 | 372000 | 372500 | 373000 | 372000 | 1402 |
| 565 | 20240603 | 092200 | 22049027000 | 372500 | 373500 | 374000 | 372500 | 3343 |
| 566 | 20240603 | 092100 | 20801508000 | 374000 | 373500 | 374000 | 373000 | 967 |
| 567 | 20240603 | 092000 | 20440306000 | 374000 | 373500 | 374000 | 373500 | 1735 |
| 568 | 20240603 | 091900 | 19792161500 | 373500 | 373500 | 374000 | 373500 | 812 |
| 569 | 20240603 | 091800 | 19488742000 | 373500 | 373000 | 374000 | 373000 | 3771 |
| 570 | 20240603 | 091700 | 18079979000 | 373500 | 373000 | 373500 | 373000 | 611 |
| 571 | 20240603 | 091600 | 17851936000 | 373000 | 373000 | 373500 | 372500 | 1780 |
| 572 | 20240603 | 091500 | 17188078000 | 373000 | 373000 | 373500 | 372500 | 4137 |
| 573 | 20240603 | 091400 | 15644967000 | 373500 | 372000 | 373500 | 371500 | 3827 |
| 574 | 20240603 | 091300 | 14219769500 | 371500 | 372000 | 372000 | 371500 | 825 |
| 575 | 20240603 | 091200 | 13913030500 | 372000 | 371500 | 372000 | 371000 | 2945 |
| 576 | 20240603 | 091100 | 12818766500 | 371000 | 370500 | 371500 | 370500 | 999 |
| 577 | 20240603 | 091000 | 12448138000 | 370500 | 371000 | 371000 | 370000 | 1246 |
| 578 | 20240603 | 090900 | 11986465500 | 371000 | 371000 | 371500 | 370500 | 765 |
| 579 | 20240603 | 090800 | 11702748500 | 371000 | 371500 | 371500 | 371000 | 1923 |
| 580 | 20240603 | 090700 | 10989168500 | 371000 | 370500 | 371500 | 370500 | 2276 |
| 581 | 20240603 | 090600 | 10144938500 | 370500 | 371000 | 371000 | 370500 | 719 |
| 582 | 20240603 | 090500 | 9878492000 | 370500 | 371000 | 371500 | 370500 | 1454 |
| 583 | 20240603 | 090400 | 9339474500 | 371000 | 370000 | 371500 | 369500 | 2178 |
| 584 | 20240603 | 090300 | 8532204500 | 370000 | 369500 | 370500 | 368500 | 4667 |
| 585 | 20240603 | 090200 | 6809899000 | 369000 | 370000 | 370500 | 369000 | 4786 |
| 586 | 20240603 | 090100 | 5039718000 | 370500 | 371500 | 371500 | 370000 | 3485 |
| 587 | 20240603 | 090000 | 3747939000 | 371500 | 370000 | 372500 | 370000 | 9991 |