37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 193300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 3 | 20240604 | 193200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 4 | 20240604 | 193100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 5 | 20240604 | 193000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 6 | 20240604 | 192900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 7 | 20240604 | 192800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 8 | 20240604 | 192700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 9 | 20240604 | 192600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 10 | 20240604 | 192500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 11 | 20240604 | 192400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 12 | 20240604 | 192300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 13 | 20240604 | 192200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 14 | 20240604 | 192100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 15 | 20240604 | 192000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 16 | 20240604 | 191900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 17 | 20240604 | 191800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 18 | 20240604 | 191700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 19 | 20240604 | 191600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 20 | 20240604 | 191500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 21 | 20240604 | 191400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 22 | 20240604 | 191300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 23 | 20240604 | 191200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 24 | 20240604 | 191100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 25 | 20240604 | 191000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 26 | 20240604 | 190900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 27 | 20240604 | 190800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 28 | 20240604 | 190700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 29 | 20240604 | 190600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 30 | 20240604 | 190500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 31 | 20240604 | 190400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 32 | 20240604 | 190300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 33 | 20240604 | 190200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 34 | 20240604 | 190100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 35 | 20240604 | 190000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 36 | 20240604 | 185900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 37 | 20240604 | 185800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 38 | 20240604 | 185700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 39 | 20240604 | 185600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 40 | 20240604 | 185500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 41 | 20240604 | 185400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 42 | 20240604 | 185300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 43 | 20240604 | 185200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 44 | 20240604 | 185100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 45 | 20240604 | 185000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 46 | 20240604 | 184900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 47 | 20240604 | 184800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 48 | 20240604 | 184700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 49 | 20240604 | 184600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 50 | 20240604 | 184500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 51 | 20240604 | 184400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 52 | 20240604 | 184300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 53 | 20240604 | 184200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 54 | 20240604 | 184100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 55 | 20240604 | 184000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 56 | 20240604 | 183900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 57 | 20240604 | 183800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 58 | 20240604 | 183700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 59 | 20240604 | 183600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 60 | 20240604 | 183500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 61 | 20240604 | 183400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 62 | 20240604 | 183300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 63 | 20240604 | 183200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 64 | 20240604 | 183100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 65 | 20240604 | 183000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 66 | 20240604 | 182900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 67 | 20240604 | 182800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 68 | 20240604 | 182700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 69 | 20240604 | 182600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 70 | 20240604 | 182500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 71 | 20240604 | 182400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 72 | 20240604 | 182300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 73 | 20240604 | 182200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 74 | 20240604 | 182100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 75 | 20240604 | 182000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 76 | 20240604 | 181900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 77 | 20240604 | 181800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 78 | 20240604 | 181700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 79 | 20240604 | 181600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 80 | 20240604 | 181500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 81 | 20240604 | 181400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 82 | 20240604 | 181300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 83 | 20240604 | 181200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 84 | 20240604 | 181100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 85 | 20240604 | 181000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 86 | 20240604 | 180900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 87 | 20240604 | 180800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 88 | 20240604 | 180700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 89 | 20240604 | 180600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 90 | 20240604 | 180500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 91 | 20240604 | 180400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 92 | 20240604 | 180300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 93 | 20240604 | 180200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 94 | 20240604 | 180100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 95 | 20240604 | 180000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 96 | 20240604 | 175900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 97 | 20240604 | 175800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 98 | 20240604 | 175700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 99 | 20240604 | 175600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 100 | 20240604 | 175500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 101 | 20240604 | 175400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 102 | 20240604 | 175300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 103 | 20240604 | 175200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 104 | 20240604 | 175100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 105 | 20240604 | 175000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 106 | 20240604 | 174900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 107 | 20240604 | 174800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 108 | 20240604 | 174700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 109 | 20240604 | 174600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 110 | 20240604 | 174500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 111 | 20240604 | 174400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 112 | 20240604 | 174300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 113 | 20240604 | 174200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 114 | 20240604 | 174100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 115 | 20240604 | 174000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 116 | 20240604 | 173900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 117 | 20240604 | 173800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 118 | 20240604 | 173700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 119 | 20240604 | 173600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 120 | 20240604 | 173500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 121 | 20240604 | 173400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 122 | 20240604 | 173300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 123 | 20240604 | 173200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 124 | 20240604 | 173100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 125 | 20240604 | 173000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 126 | 20240604 | 172900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 127 | 20240604 | 172800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 128 | 20240604 | 172700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 129 | 20240604 | 172600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 130 | 20240604 | 172500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 131 | 20240604 | 172400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 132 | 20240604 | 172300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 133 | 20240604 | 172200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 134 | 20240604 | 172100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 135 | 20240604 | 172000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 136 | 20240604 | 171900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 137 | 20240604 | 171800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 138 | 20240604 | 171700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 139 | 20240604 | 171600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 140 | 20240604 | 171500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 141 | 20240604 | 171400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 142 | 20240604 | 171300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 143 | 20240604 | 171200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 144 | 20240604 | 171100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 145 | 20240604 | 171000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 146 | 20240604 | 170900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 147 | 20240604 | 170800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 148 | 20240604 | 170700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 149 | 20240604 | 170600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 150 | 20240604 | 170500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 151 | 20240604 | 170400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 152 | 20240604 | 170300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 153 | 20240604 | 170200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 154 | 20240604 | 170100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 155 | 20240604 | 170000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 156 | 20240604 | 165900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 157 | 20240604 | 165800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 158 | 20240604 | 165700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 159 | 20240604 | 165600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 160 | 20240604 | 165500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 161 | 20240604 | 165400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 162 | 20240604 | 165300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 163 | 20240604 | 165200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 164 | 20240604 | 165100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 165 | 20240604 | 165000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 166 | 20240604 | 164900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 167 | 20240604 | 164800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 168 | 20240604 | 164700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 169 | 20240604 | 164600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 170 | 20240604 | 164500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 171 | 20240604 | 164400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 172 | 20240604 | 164300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 173 | 20240604 | 164200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 174 | 20240604 | 164100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 175 | 20240604 | 164000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 176 | 20240604 | 163900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 177 | 20240604 | 163800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 178 | 20240604 | 163700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 179 | 20240604 | 163600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 180 | 20240604 | 163500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 181 | 20240604 | 163400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 182 | 20240604 | 163300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 183 | 20240604 | 163200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 184 | 20240604 | 163100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 185 | 20240604 | 163000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 186 | 20240604 | 162900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 187 | 20240604 | 162800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 188 | 20240604 | 162700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 189 | 20240604 | 162600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 190 | 20240604 | 162500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 191 | 20240604 | 162400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 192 | 20240604 | 162300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 193 | 20240604 | 162200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 194 | 20240604 | 162100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 195 | 20240604 | 162000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 196 | 20240604 | 161900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 197 | 20240604 | 161800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 198 | 20240604 | 161700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 199 | 20240604 | 161600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 200 | 20240604 | 161500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 201 | 20240604 | 161400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 202 | 20240604 | 161300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 203 | 20240604 | 161200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 204 | 20240604 | 161100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 205 | 20240604 | 161000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 206 | 20240604 | 160900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 207 | 20240604 | 160800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 208 | 20240604 | 160700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 209 | 20240604 | 160600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 210 | 20240604 | 160500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 211 | 20240604 | 160400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 212 | 20240604 | 160300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 213 | 20240604 | 160200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 214 | 20240604 | 160100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 215 | 20240604 | 160000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 216 | 20240604 | 155900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 217 | 20240604 | 155800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 218 | 20240604 | 155700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 219 | 20240604 | 155600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 220 | 20240604 | 155500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 221 | 20240604 | 155400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 222 | 20240604 | 155300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 223 | 20240604 | 155200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 224 | 20240604 | 155100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 225 | 20240604 | 155000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 226 | 20240604 | 154900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 227 | 20240604 | 154800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 228 | 20240604 | 154700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 229 | 20240604 | 154600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 230 | 20240604 | 154500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 231 | 20240604 | 154400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 232 | 20240604 | 154300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 233 | 20240604 | 154200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 234 | 20240604 | 154100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 235 | 20240604 | 154000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 236 | 20240604 | 153900 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 237 | 20240604 | 153800 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 238 | 20240604 | 153700 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 239 | 20240604 | 153600 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 240 | 20240604 | 153500 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 241 | 20240604 | 153400 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 242 | 20240604 | 153300 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 243 | 20240604 | 153200 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 244 | 20240604 | 153100 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 245 | 20240604 | 153000 | 43795225000 | 402500 | 402500 | 402500 | 402500 | 5397 |
| 246 | 20240604 | 152900 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 247 | 20240604 | 152800 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 248 | 20240604 | 152700 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 249 | 20240604 | 152600 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 250 | 20240604 | 152500 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 251 | 20240604 | 152400 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 252 | 20240604 | 152300 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 253 | 20240604 | 152200 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 254 | 20240604 | 152100 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 255 | 20240604 | 152000 | 41622932500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 256 | 20240604 | 151900 | 41622932500 | 403000 | 403500 | 403500 | 402500 | 433 |
| 257 | 20240604 | 151800 | 41448498000 | 402500 | 402500 | 403500 | 402500 | 284 |
| 258 | 20240604 | 151700 | 41334052000 | 402500 | 402500 | 403500 | 402500 | 300 |
| 259 | 20240604 | 151600 | 41213232500 | 402500 | 402500 | 403000 | 402500 | 301 |
| 260 | 20240604 | 151500 | 41092056500 | 402500 | 402500 | 403000 | 402500 | 192 |
| 261 | 20240604 | 151400 | 41014773500 | 402500 | 402500 | 403000 | 402500 | 180 |
| 262 | 20240604 | 151300 | 40942293000 | 402500 | 402500 | 403000 | 402500 | 267 |
| 263 | 20240604 | 151200 | 40834788000 | 402500 | 403000 | 403000 | 402500 | 142 |
| 264 | 20240604 | 151100 | 40777628000 | 402500 | 402500 | 403500 | 402500 | 212 |
| 265 | 20240604 | 151000 | 40692273000 | 403000 | 402500 | 403500 | 402500 | 532 |
| 266 | 20240604 | 150900 | 40478067500 | 402500 | 402500 | 403000 | 402500 | 378 |
| 267 | 20240604 | 150800 | 40325849500 | 402500 | 402500 | 403000 | 402500 | 204 |
| 268 | 20240604 | 150700 | 40243716000 | 402500 | 402500 | 403000 | 402500 | 346 |
| 269 | 20240604 | 150600 | 40104385500 | 402500 | 402500 | 403000 | 402500 | 175 |
| 270 | 20240604 | 150500 | 40033934000 | 402500 | 402500 | 403000 | 402500 | 278 |
| 271 | 20240604 | 150400 | 39921984000 | 402500 | 403000 | 403000 | 402500 | 223 |
| 272 | 20240604 | 150300 | 39832194000 | 402500 | 402500 | 403000 | 402500 | 145 |
| 273 | 20240604 | 150200 | 39773815500 | 402500 | 403000 | 403000 | 402500 | 249 |
| 274 | 20240604 | 150100 | 39673568500 | 402500 | 402500 | 403000 | 402500 | 275 |
| 275 | 20240604 | 150000 | 39562820500 | 403000 | 402500 | 403000 | 402500 | 314 |
| 276 | 20240604 | 145900 | 39436400500 | 402500 | 402500 | 403000 | 402500 | 249 |
| 277 | 20240604 | 145800 | 39336173500 | 402500 | 403000 | 403500 | 402500 | 384 |
| 278 | 20240604 | 145700 | 39181485000 | 403000 | 403000 | 403500 | 403000 | 286 |
| 279 | 20240604 | 145600 | 39066214000 | 403000 | 403500 | 404500 | 403000 | 551 |
| 280 | 20240604 | 145500 | 38843855500 | 404000 | 404000 | 404500 | 403500 | 336 |
| 281 | 20240604 | 145400 | 38708138000 | 403500 | 403000 | 404000 | 402500 | 615 |
| 282 | 20240604 | 145300 | 38460059000 | 403000 | 403000 | 403500 | 402500 | 282 |
| 283 | 20240604 | 145200 | 38346410500 | 403000 | 403000 | 403500 | 402500 | 255 |
| 284 | 20240604 | 145100 | 38243650000 | 403000 | 402500 | 403500 | 402500 | 396 |
| 285 | 20240604 | 145000 | 38084027500 | 403000 | 403000 | 404000 | 402500 | 621 |
| 286 | 20240604 | 144900 | 37833684500 | 403000 | 403000 | 403500 | 403000 | 197 |
| 287 | 20240604 | 144800 | 37754282000 | 403500 | 403000 | 404000 | 403000 | 389 |
| 288 | 20240604 | 144700 | 37597424500 | 403000 | 402500 | 404000 | 402500 | 515 |
| 289 | 20240604 | 144600 | 37389855000 | 402500 | 402000 | 403500 | 402000 | 273 |
| 290 | 20240604 | 144500 | 37279943500 | 402000 | 402000 | 403000 | 402000 | 341 |
| 291 | 20240604 | 144400 | 37142743000 | 402000 | 402000 | 403000 | 402000 | 305 |
| 292 | 20240604 | 144300 | 37020056000 | 402000 | 402000 | 403000 | 402000 | 281 |
| 293 | 20240604 | 144200 | 36907025000 | 402000 | 402500 | 403000 | 402000 | 218 |
| 294 | 20240604 | 144100 | 36819329500 | 402500 | 402500 | 403000 | 402000 | 377 |
| 295 | 20240604 | 144000 | 36667639000 | 402500 | 402500 | 403000 | 402500 | 283 |
| 296 | 20240604 | 143900 | 36553689500 | 402500 | 403000 | 403500 | 402500 | 205 |
| 297 | 20240604 | 143800 | 36471156500 | 403000 | 402500 | 403000 | 402000 | 353 |
| 298 | 20240604 | 143700 | 36329034000 | 403000 | 402500 | 403000 | 402000 | 241 |
| 299 | 20240604 | 143600 | 36232017000 | 402500 | 403000 | 404500 | 402500 | 307 |
| 300 | 20240604 | 143500 | 36108203500 | 402500 | 403500 | 404500 | 402500 | 504 |
| 301 | 20240604 | 143400 | 35904867000 | 402500 | 403000 | 403500 | 402500 | 228 |
| 302 | 20240604 | 143300 | 35813035000 | 402500 | 402500 | 403000 | 402000 | 314 |
| 303 | 20240604 | 143200 | 35686703000 | 402500 | 402000 | 403000 | 402000 | 307 |
| 304 | 20240604 | 143100 | 35563221000 | 402000 | 402500 | 403000 | 402000 | 394 |
| 305 | 20240604 | 143000 | 35404668500 | 402500 | 403000 | 403000 | 402500 | 189 |
| 306 | 20240604 | 142900 | 35328588500 | 402500 | 403000 | 403500 | 402500 | 302 |
| 307 | 20240604 | 142800 | 35206946500 | 403000 | 403500 | 403500 | 402500 | 231 |
| 308 | 20240604 | 142700 | 35113911000 | 403000 | 402500 | 403000 | 402000 | 349 |
| 309 | 20240604 | 142600 | 34973381500 | 402500 | 402500 | 403000 | 402500 | 221 |
| 310 | 20240604 | 142500 | 34884425500 | 402500 | 402000 | 403000 | 402000 | 266 |
| 311 | 20240604 | 142400 | 34777421500 | 402000 | 402000 | 402500 | 402000 | 267 |
| 312 | 20240604 | 142300 | 34670050500 | 402000 | 402000 | 402500 | 402000 | 210 |
| 313 | 20240604 | 142200 | 34585611000 | 402000 | 402500 | 402500 | 402000 | 177 |
| 314 | 20240604 | 142100 | 34514448500 | 402500 | 402000 | 403000 | 402000 | 205 |
| 315 | 20240604 | 142000 | 34431981000 | 402000 | 402500 | 403000 | 402000 | 297 |
| 316 | 20240604 | 141900 | 34312475000 | 403000 | 402500 | 403000 | 402500 | 265 |
| 317 | 20240604 | 141800 | 34205807000 | 402500 | 402500 | 403000 | 402500 | 180 |
| 318 | 20240604 | 141700 | 34133351000 | 403000 | 403000 | 403500 | 402500 | 218 |
| 319 | 20240604 | 141600 | 34045560000 | 403000 | 402500 | 403500 | 402500 | 791 |
| 320 | 20240604 | 141500 | 33726914000 | 402500 | 402500 | 403000 | 402500 | 358 |
| 321 | 20240604 | 141400 | 33582728000 | 402500 | 402500 | 403000 | 402500 | 139 |
| 322 | 20240604 | 141300 | 33526768500 | 402500 | 403000 | 403500 | 402500 | 242 |
| 323 | 20240604 | 141200 | 33429282000 | 403000 | 403000 | 403500 | 402500 | 336 |
| 324 | 20240604 | 141100 | 33293887500 | 403000 | 403500 | 403500 | 403000 | 198 |
| 325 | 20240604 | 141000 | 33214083500 | 403000 | 403000 | 404000 | 403000 | 387 |
| 326 | 20240604 | 140900 | 33058001000 | 403000 | 403000 | 403500 | 403000 | 256 |
| 327 | 20240604 | 140800 | 32954818000 | 403500 | 403500 | 403500 | 403000 | 221 |
| 328 | 20240604 | 140700 | 32865717500 | 403000 | 402500 | 403500 | 402500 | 171 |
| 329 | 20240604 | 140600 | 32796839000 | 402500 | 403000 | 403500 | 402500 | 495 |
| 330 | 20240604 | 140500 | 32597378000 | 403000 | 403000 | 403500 | 403000 | 218 |
| 331 | 20240604 | 140400 | 32509498500 | 403000 | 403000 | 403500 | 403000 | 182 |
| 332 | 20240604 | 140300 | 32436145500 | 403000 | 403500 | 403500 | 403000 | 97 |
| 333 | 20240604 | 140200 | 32397044500 | 403000 | 403500 | 404000 | 403000 | 173 |
| 334 | 20240604 | 140100 | 32327301000 | 403000 | 403000 | 404000 | 403000 | 223 |
| 335 | 20240604 | 140000 | 32237335500 | 403000 | 403000 | 403500 | 403000 | 224 |
| 336 | 20240604 | 135900 | 32147048000 | 403000 | 403500 | 403500 | 403000 | 163 |
| 337 | 20240604 | 135800 | 32081318500 | 403000 | 403000 | 404000 | 403000 | 233 |
| 338 | 20240604 | 135700 | 31987385000 | 403500 | 403000 | 403500 | 403000 | 784 |
| 339 | 20240604 | 135600 | 31671375500 | 403000 | 403000 | 403500 | 403000 | 220 |
| 340 | 20240604 | 135500 | 31582701000 | 403000 | 403500 | 404000 | 403000 | 191 |
| 341 | 20240604 | 135400 | 31505665000 | 403500 | 403500 | 404500 | 403500 | 201 |
| 342 | 20240604 | 135300 | 31424530000 | 404000 | 403500 | 404000 | 403500 | 129 |
| 343 | 20240604 | 135200 | 31372467500 | 404000 | 403500 | 404000 | 403500 | 102 |
| 344 | 20240604 | 135100 | 31331302000 | 403500 | 403000 | 405000 | 403000 | 346 |
| 345 | 20240604 | 135000 | 31191477500 | 403000 | 403000 | 404000 | 403000 | 342 |
| 346 | 20240604 | 134900 | 31053501000 | 403500 | 403500 | 403500 | 403000 | 563 |
| 347 | 20240604 | 134800 | 30826449500 | 403500 | 403500 | 403500 | 403000 | 196 |
| 348 | 20240604 | 134700 | 30747417000 | 403000 | 403500 | 404000 | 403000 | 383 |
| 349 | 20240604 | 134600 | 30592926500 | 403500 | 403500 | 404000 | 403500 | 166 |
| 350 | 20240604 | 134500 | 30525930500 | 403500 | 403500 | 404000 | 403500 | 186 |
| 351 | 20240604 | 134400 | 30450875500 | 404000 | 403500 | 404000 | 403500 | 154 |
| 352 | 20240604 | 134300 | 30388726500 | 403500 | 403500 | 404000 | 403500 | 116 |
| 353 | 20240604 | 134200 | 30341911500 | 404000 | 403500 | 404000 | 403500 | 222 |
| 354 | 20240604 | 134100 | 30252314500 | 404000 | 403500 | 404500 | 403500 | 183 |
| 355 | 20240604 | 134000 | 30178411000 | 403500 | 403500 | 404000 | 403500 | 326 |
| 356 | 20240604 | 133900 | 30046865500 | 403500 | 403500 | 404000 | 403500 | 713 |
| 357 | 20240604 | 133800 | 29759155500 | 403500 | 403500 | 404500 | 403500 | 607 |
| 358 | 20240604 | 133700 | 29514104500 | 403500 | 404000 | 404000 | 403500 | 298 |
| 359 | 20240604 | 133600 | 29393763500 | 404000 | 404000 | 404500 | 404000 | 114 |
| 360 | 20240604 | 133500 | 29347699000 | 404000 | 404000 | 404500 | 404000 | 182 |
| 361 | 20240604 | 133400 | 29274163000 | 404000 | 404000 | 404500 | 404000 | 170 |
| 362 | 20240604 | 133300 | 29205461000 | 404000 | 404000 | 404500 | 404000 | 137 |
| 363 | 20240604 | 133200 | 29150102000 | 404000 | 404500 | 405000 | 404000 | 168 |
| 364 | 20240604 | 133100 | 29082187500 | 404000 | 404000 | 405000 | 404000 | 112 |
| 365 | 20240604 | 133000 | 29036920500 | 404000 | 404000 | 404500 | 404000 | 214 |
| 366 | 20240604 | 132900 | 28950433500 | 404500 | 404000 | 405000 | 404000 | 174 |
| 367 | 20240604 | 132800 | 28880074000 | 404000 | 404000 | 404500 | 404000 | 111 |
| 368 | 20240604 | 132700 | 28835207500 | 404000 | 404500 | 405000 | 404000 | 164 |
| 369 | 20240604 | 132600 | 28768889000 | 404500 | 404500 | 405000 | 404000 | 132 |
| 370 | 20240604 | 132500 | 28715493500 | 404500 | 404500 | 404500 | 404000 | 122 |
| 371 | 20240604 | 132400 | 28666178500 | 404500 | 404000 | 405000 | 404000 | 251 |
| 372 | 20240604 | 132300 | 28564699000 | 404000 | 403500 | 404500 | 403500 | 144 |
| 373 | 20240604 | 132200 | 28506525500 | 403500 | 404000 | 404500 | 403500 | 552 |
| 374 | 20240604 | 132100 | 28283628500 | 404000 | 404000 | 404500 | 404000 | 631 |
| 375 | 20240604 | 132000 | 28028698000 | 404000 | 404000 | 404500 | 404000 | 628 |
| 376 | 20240604 | 131900 | 27774970500 | 404000 | 405500 | 406000 | 404000 | 3379 |
| 377 | 20240604 | 131800 | 26406192000 | 405500 | 405500 | 406000 | 405500 | 192 |
| 378 | 20240604 | 131700 | 26328315500 | 406000 | 405500 | 406000 | 405500 | 207 |
| 379 | 20240604 | 131600 | 26244339500 | 405500 | 405500 | 406000 | 405500 | 133 |
| 380 | 20240604 | 131500 | 26190392500 | 405500 | 405500 | 406000 | 405500 | 203 |
| 381 | 20240604 | 131400 | 26108061500 | 405500 | 405500 | 406000 | 405500 | 170 |
| 382 | 20240604 | 131300 | 26039118500 | 405500 | 405500 | 406000 | 405500 | 240 |
| 383 | 20240604 | 131200 | 25941724500 | 405500 | 405500 | 406000 | 405500 | 122 |
| 384 | 20240604 | 131100 | 25892250500 | 405500 | 405500 | 406000 | 405500 | 109 |
| 385 | 20240604 | 131000 | 25848038000 | 405500 | 406000 | 406500 | 405500 | 148 |
| 386 | 20240604 | 130900 | 25787984000 | 405500 | 406000 | 406500 | 405500 | 219 |
| 387 | 20240604 | 130800 | 25699057000 | 406000 | 406500 | 407000 | 406000 | 186 |
| 388 | 20240604 | 130700 | 25623474500 | 406500 | 406000 | 406500 | 406000 | 186 |
| 389 | 20240604 | 130600 | 25547922000 | 406000 | 406000 | 407000 | 406000 | 203 |
| 390 | 20240604 | 130500 | 25465453000 | 406000 | 406000 | 406500 | 406000 | 127 |
| 391 | 20240604 | 130400 | 25413878500 | 406000 | 407000 | 407000 | 406000 | 451 |
| 392 | 20240604 | 130300 | 25230404500 | 407000 | 407000 | 407500 | 407000 | 185 |
| 393 | 20240604 | 130200 | 25155093000 | 407500 | 407500 | 407500 | 407000 | 94 |
| 394 | 20240604 | 130100 | 25116826000 | 407000 | 407500 | 408000 | 407000 | 112 |
| 395 | 20240604 | 130000 | 25071198500 | 407500 | 408000 | 408000 | 407500 | 122 |
| 396 | 20240604 | 125900 | 25021465500 | 408000 | 407500 | 408000 | 407500 | 130 |
| 397 | 20240604 | 125800 | 24968471000 | 408000 | 407500 | 408500 | 407500 | 208 |
| 398 | 20240604 | 125700 | 24883630000 | 408000 | 408000 | 408000 | 407500 | 140 |
| 399 | 20240604 | 125600 | 24826534500 | 407500 | 407500 | 408500 | 407500 | 136 |
| 400 | 20240604 | 125500 | 24771046500 | 408000 | 407500 | 408000 | 407000 | 280 |
| 401 | 20240604 | 125400 | 24656896000 | 407000 | 407000 | 407500 | 406500 | 152 |
| 402 | 20240604 | 125300 | 24594992500 | 407000 | 407000 | 407500 | 406500 | 144 |
| 403 | 20240604 | 125200 | 24536392000 | 406500 | 406500 | 407500 | 406500 | 161 |
| 404 | 20240604 | 125100 | 24470859500 | 406500 | 405500 | 407000 | 405500 | 398 |
| 405 | 20240604 | 125000 | 24309139000 | 406000 | 406000 | 406500 | 405500 | 104 |
| 406 | 20240604 | 124900 | 24266928500 | 406000 | 406000 | 406500 | 405500 | 141 |
| 407 | 20240604 | 124800 | 24209706000 | 406000 | 405500 | 406000 | 405500 | 298 |
| 408 | 20240604 | 124700 | 24088754500 | 405500 | 405500 | 406000 | 405500 | 601 |
| 409 | 20240604 | 124600 | 23845022500 | 406000 | 405500 | 406000 | 405500 | 234 |
| 410 | 20240604 | 124500 | 23750131000 | 405500 | 405500 | 406000 | 405500 | 243 |
| 411 | 20240604 | 124400 | 23651558000 | 406000 | 406000 | 406500 | 405500 | 532 |
| 412 | 20240604 | 124300 | 23435579000 | 406000 | 406500 | 407000 | 406000 | 637 |
| 413 | 20240604 | 124200 | 23176823000 | 406500 | 406500 | 407000 | 406500 | 185 |
| 414 | 20240604 | 124100 | 23101560000 | 406500 | 407000 | 407500 | 406500 | 637 |
| 415 | 20240604 | 124000 | 22842431500 | 406500 | 406500 | 407500 | 406500 | 323 |
| 416 | 20240604 | 123900 | 22711013500 | 406500 | 406500 | 407000 | 406500 | 102 |
| 417 | 20240604 | 123800 | 22669538500 | 406500 | 407000 | 407500 | 406500 | 942 |
| 418 | 20240604 | 123700 | 22286145000 | 407500 | 407000 | 407500 | 407000 | 142 |
| 419 | 20240604 | 123600 | 22228344000 | 407000 | 407500 | 408000 | 407000 | 252 |
| 420 | 20240604 | 123500 | 22125685500 | 407500 | 407500 | 407500 | 407500 | 203 |
| 421 | 20240604 | 123400 | 22042963000 | 407500 | 407500 | 408000 | 407500 | 119 |
| 422 | 20240604 | 123300 | 21994463000 | 407500 | 407500 | 408000 | 407500 | 93 |
| 423 | 20240604 | 123200 | 21956559500 | 408000 | 408000 | 408000 | 407500 | 293 |
| 424 | 20240604 | 123100 | 21837128500 | 407500 | 407500 | 408000 | 407500 | 118 |
| 425 | 20240604 | 123000 | 21789031500 | 407500 | 407500 | 408000 | 407000 | 83 |
| 426 | 20240604 | 122900 | 21755232500 | 407500 | 407500 | 408000 | 407000 | 196 |
| 427 | 20240604 | 122800 | 21675374500 | 407500 | 407500 | 408000 | 407500 | 389 |
| 428 | 20240604 | 122700 | 21516804000 | 407500 | 407500 | 408000 | 407500 | 60 |
| 429 | 20240604 | 122600 | 21492348500 | 407500 | 407500 | 407500 | 407000 | 115 |
| 430 | 20240604 | 122500 | 21445492000 | 407500 | 407500 | 408000 | 407000 | 164 |
| 431 | 20240604 | 122400 | 21378660000 | 407500 | 408000 | 408000 | 407500 | 96 |
| 432 | 20240604 | 122300 | 21339539000 | 407500 | 408000 | 408000 | 407500 | 170 |
| 433 | 20240604 | 122200 | 21270256500 | 407500 | 407500 | 408000 | 407000 | 157 |
| 434 | 20240604 | 122100 | 21206279000 | 407500 | 407000 | 408000 | 407000 | 189 |
| 435 | 20240604 | 122000 | 21129284500 | 407500 | 406500 | 407500 | 406500 | 352 |
| 436 | 20240604 | 121900 | 20985955000 | 406500 | 407000 | 407500 | 406500 | 373 |
| 437 | 20240604 | 121800 | 20834160000 | 407500 | 407000 | 407500 | 406500 | 629 |
| 438 | 20240604 | 121700 | 20578231000 | 407000 | 408000 | 408000 | 407000 | 1765 |
| 439 | 20240604 | 121600 | 19858753500 | 408000 | 408000 | 408500 | 408000 | 264 |
| 440 | 20240604 | 121500 | 19751037000 | 408000 | 408000 | 408500 | 408000 | 109 |
| 441 | 20240604 | 121400 | 19706560500 | 408500 | 408500 | 409000 | 408000 | 167 |
| 442 | 20240604 | 121300 | 19638343500 | 408500 | 408500 | 409000 | 408500 | 194 |
| 443 | 20240604 | 121200 | 19559083500 | 408500 | 409000 | 409000 | 408500 | 110 |
| 444 | 20240604 | 121100 | 19514146000 | 408500 | 409000 | 409000 | 408500 | 96 |
| 445 | 20240604 | 121000 | 19474915500 | 408500 | 409000 | 409000 | 408500 | 165 |
| 446 | 20240604 | 120900 | 19407466000 | 408500 | 409000 | 409000 | 408500 | 93 |
| 447 | 20240604 | 120800 | 19369456500 | 408500 | 408500 | 409000 | 408500 | 89 |
| 448 | 20240604 | 120700 | 19333094500 | 408500 | 409000 | 409000 | 408500 | 118 |
| 449 | 20240604 | 120600 | 19284881500 | 409000 | 409000 | 409500 | 409000 | 100 |
| 450 | 20240604 | 120500 | 19243980500 | 409000 | 409000 | 409000 | 408500 | 167 |
| 451 | 20240604 | 120400 | 19175725000 | 408500 | 408500 | 409000 | 408500 | 186 |
| 452 | 20240604 | 120300 | 19099741500 | 408500 | 408500 | 409000 | 408500 | 103 |
| 453 | 20240604 | 120200 | 19057660500 | 408500 | 409000 | 409000 | 408500 | 63 |
| 454 | 20240604 | 120100 | 19031906000 | 409000 | 408500 | 409500 | 408500 | 153 |
| 455 | 20240604 | 120000 | 18969353000 | 409000 | 409500 | 409500 | 408500 | 139 |
| 456 | 20240604 | 115900 | 18912498000 | 409000 | 409000 | 409500 | 409000 | 86 |
| 457 | 20240604 | 115800 | 18877321500 | 409000 | 409000 | 409500 | 409000 | 157 |
| 458 | 20240604 | 115700 | 18813095000 | 409500 | 409000 | 409500 | 409000 | 71 |
| 459 | 20240604 | 115600 | 18784040500 | 409000 | 409000 | 409500 | 409000 | 104 |
| 460 | 20240604 | 115500 | 18741503000 | 409000 | 409000 | 409500 | 409000 | 134 |
| 461 | 20240604 | 115400 | 18686695000 | 409000 | 409000 | 409500 | 409000 | 139 |
| 462 | 20240604 | 115300 | 18629813500 | 409500 | 409000 | 409500 | 408500 | 94 |
| 463 | 20240604 | 115200 | 18591383500 | 409000 | 408500 | 409000 | 408500 | 91 |
| 464 | 20240604 | 115100 | 18554203500 | 409000 | 408500 | 409000 | 408500 | 165 |
| 465 | 20240604 | 115000 | 18486757500 | 408500 | 409000 | 409500 | 408500 | 181 |
| 466 | 20240604 | 114900 | 18412773000 | 409000 | 408500 | 409000 | 408500 | 153 |
| 467 | 20240604 | 114800 | 18350257000 | 408500 | 408500 | 409000 | 408500 | 106 |
| 468 | 20240604 | 114700 | 18306932500 | 408500 | 408000 | 409000 | 408000 | 367 |
| 469 | 20240604 | 114600 | 18157108500 | 408500 | 409000 | 409000 | 408500 | 313 |
| 470 | 20240604 | 114500 | 18029214500 | 408500 | 409000 | 409000 | 408500 | 534 |
| 471 | 20240604 | 114400 | 17810919500 | 409000 | 409500 | 410000 | 409000 | 212 |
| 472 | 20240604 | 114300 | 17724098000 | 410000 | 410000 | 410000 | 409500 | 99 |
| 473 | 20240604 | 114200 | 17683541000 | 410000 | 410500 | 411000 | 410000 | 1723 |
| 474 | 20240604 | 114100 | 16976961000 | 410500 | 410500 | 411000 | 410500 | 49 |
| 475 | 20240604 | 114000 | 16956844000 | 410500 | 410500 | 411000 | 410500 | 99 |
| 476 | 20240604 | 113900 | 16916185500 | 410500 | 410500 | 411000 | 410500 | 162 |
| 477 | 20240604 | 113800 | 16849683000 | 410500 | 411000 | 411500 | 410500 | 86 |
| 478 | 20240604 | 113700 | 16814348000 | 410500 | 410000 | 410500 | 410000 | 143 |
| 479 | 20240604 | 113600 | 16755678500 | 410500 | 410500 | 410500 | 410000 | 262 |
| 480 | 20240604 | 113500 | 16648241500 | 410000 | 410500 | 410500 | 410000 | 109 |
| 481 | 20240604 | 113400 | 16603547000 | 410500 | 410000 | 411000 | 410000 | 152 |
| 482 | 20240604 | 113300 | 16541155000 | 411000 | 410000 | 411000 | 410000 | 322 |
| 483 | 20240604 | 113200 | 16409015000 | 410000 | 410500 | 411000 | 410000 | 106 |
| 484 | 20240604 | 113100 | 16365492000 | 410000 | 410000 | 410500 | 410000 | 90 |
| 485 | 20240604 | 113000 | 16328575500 | 410000 | 410500 | 411000 | 410000 | 203 |
| 486 | 20240604 | 112900 | 16245247500 | 410500 | 410500 | 411000 | 410500 | 84 |
| 487 | 20240604 | 112800 | 16210748500 | 410500 | 410500 | 411000 | 410000 | 273 |
| 488 | 20240604 | 112700 | 16098733000 | 411000 | 411000 | 411000 | 410500 | 235 |
| 489 | 20240604 | 112600 | 16002248000 | 411000 | 410500 | 411000 | 410500 | 145 |
| 490 | 20240604 | 112500 | 15942709000 | 410500 | 410500 | 411000 | 410500 | 175 |
| 491 | 20240604 | 112400 | 15870870000 | 410500 | 411000 | 411000 | 410500 | 270 |
| 492 | 20240604 | 112300 | 15760032000 | 410500 | 410500 | 411500 | 410500 | 146 |
| 493 | 20240604 | 112200 | 15700038000 | 411000 | 410500 | 411000 | 410500 | 108 |
| 494 | 20240604 | 112100 | 15655677000 | 410500 | 411000 | 411000 | 410500 | 241 |
| 495 | 20240604 | 112000 | 15556732500 | 411000 | 411000 | 411500 | 410500 | 135 |
| 496 | 20240604 | 111900 | 15501257500 | 411000 | 411000 | 411000 | 410500 | 104 |
| 497 | 20240604 | 111800 | 15458535500 | 410500 | 410500 | 411500 | 410500 | 404 |
| 498 | 20240604 | 111700 | 15292598000 | 410500 | 410500 | 411000 | 410500 | 362 |
| 499 | 20240604 | 111600 | 15143995000 | 410500 | 411000 | 411500 | 410500 | 1254 |
| 500 | 20240604 | 111500 | 14628653500 | 411000 | 411500 | 412500 | 411000 | 458 |
| 501 | 20240604 | 111400 | 14440166500 | 411500 | 411500 | 412000 | 411500 | 156 |
| 502 | 20240604 | 111300 | 14375951500 | 411500 | 411500 | 412000 | 411500 | 354 |
| 503 | 20240604 | 111200 | 14230276000 | 412000 | 412000 | 412500 | 411500 | 164 |
| 504 | 20240604 | 111100 | 14162688000 | 412000 | 412000 | 412500 | 412000 | 137 |
| 505 | 20240604 | 111000 | 14106221500 | 412000 | 412000 | 412500 | 412000 | 88 |
| 506 | 20240604 | 110900 | 14069964000 | 412000 | 412000 | 412500 | 411500 | 297 |
| 507 | 20240604 | 110800 | 13947578500 | 412000 | 412500 | 413000 | 412000 | 61 |
| 508 | 20240604 | 110700 | 13922422000 | 412500 | 412000 | 412500 | 412000 | 95 |
| 509 | 20240604 | 110600 | 13883249500 | 412500 | 412000 | 412500 | 412000 | 193 |
| 510 | 20240604 | 110500 | 13803651000 | 412000 | 412500 | 412500 | 412000 | 91 |
| 511 | 20240604 | 110400 | 13766154000 | 412500 | 412000 | 412500 | 412000 | 84 |
| 512 | 20240604 | 110300 | 13731511000 | 412000 | 412000 | 412500 | 412000 | 120 |
| 513 | 20240604 | 110200 | 13682057500 | 412500 | 412000 | 412500 | 412000 | 40 |
| 514 | 20240604 | 110100 | 13665573500 | 412500 | 412500 | 413000 | 412000 | 134 |
| 515 | 20240604 | 110000 | 13610294500 | 412500 | 412500 | 413000 | 412000 | 182 |
| 516 | 20240604 | 105900 | 13535224000 | 412500 | 412500 | 413000 | 412000 | 81 |
| 517 | 20240604 | 105800 | 13501803500 | 412500 | 412000 | 412500 | 412000 | 130 |
| 518 | 20240604 | 105700 | 13448194500 | 412000 | 412000 | 412500 | 412000 | 39 |
| 519 | 20240604 | 105600 | 13432113000 | 412000 | 412500 | 413000 | 411500 | 256 |
| 520 | 20240604 | 105500 | 13326592500 | 412000 | 412000 | 413000 | 412000 | 314 |
| 521 | 20240604 | 105400 | 13197125000 | 412000 | 412500 | 412500 | 411500 | 346 |
| 522 | 20240604 | 105300 | 13054589000 | 412000 | 412000 | 412500 | 412000 | 19 |
| 523 | 20240604 | 105200 | 13046759000 | 412000 | 411500 | 412500 | 411500 | 359 |
| 524 | 20240604 | 105100 | 12898889000 | 411500 | 411500 | 412000 | 411500 | 84 |
| 525 | 20240604 | 105000 | 12864309500 | 412000 | 411500 | 412500 | 411500 | 289 |
| 526 | 20240604 | 104900 | 12745288500 | 411500 | 411500 | 412000 | 411500 | 339 |
| 527 | 20240604 | 104800 | 12605786500 | 411500 | 412000 | 412500 | 411500 | 1011 |
| 528 | 20240604 | 104700 | 12189258000 | 412000 | 412500 | 412500 | 412000 | 145 |
| 529 | 20240604 | 104600 | 12129491500 | 412500 | 412500 | 413000 | 412000 | 363 |
| 530 | 20240604 | 104500 | 11979761500 | 412500 | 413000 | 413000 | 412500 | 142 |
| 531 | 20240604 | 104400 | 11921182500 | 412500 | 413000 | 413000 | 412500 | 80 |
| 532 | 20240604 | 104300 | 11888155000 | 412500 | 412500 | 413000 | 412500 | 403 |
| 533 | 20240604 | 104200 | 11721900000 | 413000 | 412500 | 413000 | 412500 | 114 |
| 534 | 20240604 | 104100 | 11674831500 | 413000 | 412500 | 413000 | 412500 | 265 |
| 535 | 20240604 | 104000 | 11565495500 | 412500 | 413000 | 413000 | 412500 | 114 |
| 536 | 20240604 | 103900 | 11518429000 | 413000 | 413000 | 413500 | 413000 | 82 |
| 537 | 20240604 | 103800 | 11484556500 | 413500 | 412500 | 413500 | 412500 | 182 |
| 538 | 20240604 | 103700 | 11409385000 | 412500 | 412500 | 413000 | 412500 | 100 |
| 539 | 20240604 | 103600 | 11368108500 | 412500 | 413000 | 413500 | 412500 | 582 |
| 540 | 20240604 | 103500 | 11127719000 | 413000 | 413500 | 413500 | 413000 | 161 |
| 541 | 20240604 | 103400 | 11061193500 | 413000 | 413000 | 413500 | 413000 | 86 |
| 542 | 20240604 | 103300 | 11025661000 | 413000 | 413000 | 413500 | 413000 | 431 |
| 543 | 20240604 | 103200 | 10847639500 | 413000 | 413000 | 413500 | 413000 | 232 |
| 544 | 20240604 | 103100 | 10751714000 | 413000 | 414000 | 414000 | 413000 | 662 |
| 545 | 20240604 | 103000 | 10477964000 | 414000 | 414000 | 415000 | 414000 | 145 |
| 546 | 20240604 | 102900 | 10417849000 | 414000 | 414000 | 414500 | 413500 | 144 |
| 547 | 20240604 | 102800 | 10358242500 | 414000 | 413500 | 414000 | 413500 | 133 |
| 548 | 20240604 | 102700 | 10303236000 | 414000 | 413500 | 414000 | 413500 | 45 |
| 549 | 20240604 | 102600 | 10284612500 | 413500 | 413500 | 414000 | 413500 | 108 |
| 550 | 20240604 | 102500 | 10239953000 | 413000 | 413000 | 413500 | 413000 | 422 |
| 551 | 20240604 | 102400 | 10065604000 | 413000 | 413000 | 413500 | 413000 | 288 |
| 552 | 20240604 | 102300 | 9946638500 | 413000 | 413500 | 414000 | 413000 | 481 |
| 553 | 20240604 | 102200 | 9747782000 | 413500 | 413500 | 414000 | 413500 | 89 |
| 554 | 20240604 | 102100 | 9710950000 | 413500 | 414000 | 414500 | 413500 | 352 |
| 555 | 20240604 | 102000 | 9565214000 | 414000 | 413500 | 414000 | 413500 | 155 |
| 556 | 20240604 | 101900 | 9501061000 | 413500 | 414500 | 415000 | 413500 | 909 |
| 557 | 20240604 | 101800 | 9124571000 | 414500 | 414500 | 414500 | 414500 | 30 |
| 558 | 20240604 | 101700 | 9112136000 | 414500 | 414500 | 415000 | 414500 | 361 |
| 559 | 20240604 | 101600 | 8962419500 | 414500 | 415000 | 415000 | 414500 | 206 |
| 560 | 20240604 | 101500 | 8877009500 | 415000 | 415000 | 415000 | 414500 | 468 |
| 561 | 20240604 | 101400 | 8682805500 | 415000 | 415000 | 415500 | 415000 | 47 |
| 562 | 20240604 | 101300 | 8663299000 | 415000 | 415500 | 415500 | 415000 | 241 |
| 563 | 20240604 | 101200 | 8563253500 | 415000 | 415000 | 415500 | 415000 | 63 |
| 564 | 20240604 | 101100 | 8537106500 | 415000 | 415000 | 415500 | 415000 | 32 |
| 565 | 20240604 | 101000 | 8523826000 | 415000 | 415500 | 416000 | 415000 | 201 |
| 566 | 20240604 | 100900 | 8440314500 | 415500 | 416000 | 416000 | 415500 | 57 |
| 567 | 20240604 | 100800 | 8416619000 | 416000 | 415500 | 416000 | 415500 | 98 |
| 568 | 20240604 | 100700 | 8375881000 | 415500 | 415500 | 416000 | 415500 | 45 |
| 569 | 20240604 | 100600 | 8357175000 | 415500 | 415500 | 415500 | 415500 | 53 |
| 570 | 20240604 | 100500 | 8335153500 | 415500 | 415500 | 416000 | 415500 | 97 |
| 571 | 20240604 | 100400 | 8294818500 | 415500 | 416000 | 416000 | 415500 | 68 |
| 572 | 20240604 | 100300 | 8266563500 | 416000 | 416000 | 416000 | 415500 | 33 |
| 573 | 20240604 | 100200 | 8252839500 | 416000 | 416000 | 416000 | 416000 | 112 |
| 574 | 20240604 | 100100 | 8206247500 | 416000 | 416000 | 416500 | 416000 | 26 |
| 575 | 20240604 | 100000 | 8195429500 | 416500 | 415500 | 416500 | 415500 | 46 |
| 576 | 20240604 | 095900 | 8176284500 | 415500 | 416000 | 416000 | 415500 | 71 |
| 577 | 20240604 | 095800 | 8146765500 | 415500 | 416000 | 416000 | 415500 | 74 |
| 578 | 20240604 | 095700 | 8116016500 | 416000 | 416000 | 416000 | 415500 | 54 |
| 579 | 20240604 | 095600 | 8093566000 | 416000 | 416000 | 416000 | 416000 | 132 |
| 580 | 20240604 | 095500 | 8038654000 | 416000 | 416000 | 416500 | 416000 | 47 |
| 581 | 20240604 | 095400 | 8019101000 | 416000 | 416000 | 416500 | 416000 | 20 |
| 582 | 20240604 | 095300 | 8010780000 | 416000 | 416000 | 416500 | 415500 | 73 |
| 583 | 20240604 | 095200 | 7980414500 | 416000 | 416000 | 416500 | 415500 | 59 |
| 584 | 20240604 | 095100 | 7955867500 | 416000 | 415500 | 416000 | 415000 | 107 |
| 585 | 20240604 | 095000 | 7911390500 | 415500 | 415000 | 416000 | 415000 | 62 |
| 586 | 20240604 | 094900 | 7885615500 | 415500 | 415500 | 415500 | 415000 | 98 |
| 587 | 20240604 | 094800 | 7844913000 | 415000 | 415000 | 415500 | 415000 | 78 |
| 588 | 20240604 | 094700 | 7812516000 | 415000 | 415500 | 415500 | 415000 | 145 |
| 589 | 20240604 | 094600 | 7752314000 | 415500 | 415500 | 416000 | 415500 | 110 |
| 590 | 20240604 | 094500 | 7706594500 | 415500 | 415500 | 415500 | 415000 | 53 |
| 591 | 20240604 | 094400 | 7684579500 | 415500 | 415500 | 415500 | 415000 | 154 |
| 592 | 20240604 | 094300 | 7620628500 | 415500 | 416500 | 416500 | 415000 | 373 |
| 593 | 20240604 | 094200 | 7465526000 | 416000 | 416000 | 416500 | 416000 | 97 |
| 594 | 20240604 | 094100 | 7425171500 | 416500 | 417000 | 417000 | 416000 | 109 |
| 595 | 20240604 | 094000 | 7379766500 | 417000 | 417000 | 417500 | 416500 | 548 |
| 596 | 20240604 | 093900 | 7151130500 | 416500 | 417000 | 417500 | 416500 | 195 |
| 597 | 20240604 | 093800 | 7069820500 | 417000 | 417000 | 417500 | 417000 | 78 |
| 598 | 20240604 | 093700 | 7037283000 | 417500 | 418000 | 418500 | 417500 | 91 |
| 599 | 20240604 | 093600 | 6999264000 | 418000 | 418500 | 418500 | 417500 | 130 |
| 600 | 20240604 | 093500 | 6944925000 | 418500 | 417000 | 418500 | 417000 | 104 |
| 601 | 20240604 | 093400 | 6901460000 | 417500 | 417000 | 417500 | 417000 | 108 |
| 602 | 20240604 | 093300 | 6856380500 | 417000 | 417000 | 417500 | 416500 | 68 |
| 603 | 20240604 | 093200 | 6828025000 | 416500 | 417000 | 417500 | 416000 | 236 |
| 604 | 20240604 | 093100 | 6729680000 | 417500 | 417000 | 417500 | 417000 | 57 |
| 605 | 20240604 | 093000 | 6705905000 | 417500 | 415500 | 417500 | 415000 | 401 |
| 606 | 20240604 | 092900 | 6539002000 | 415000 | 415500 | 416000 | 413000 | 1171 |
| 607 | 20240604 | 092800 | 6054339000 | 415500 | 415500 | 415500 | 415000 | 737 |
| 608 | 20240604 | 092700 | 5748449000 | 415500 | 416500 | 416500 | 415500 | 417 |
| 609 | 20240604 | 092600 | 5575040500 | 416500 | 416500 | 417000 | 416000 | 91 |
| 610 | 20240604 | 092500 | 5537141500 | 416500 | 417000 | 417000 | 416500 | 72 |
| 611 | 20240604 | 092400 | 5507124500 | 417000 | 417000 | 417500 | 417000 | 91 |
| 612 | 20240604 | 092300 | 5469177000 | 416000 | 416500 | 417000 | 416000 | 142 |
| 613 | 20240604 | 092200 | 5410054000 | 416500 | 417500 | 417500 | 416500 | 107 |
| 614 | 20240604 | 092100 | 5365428500 | 417000 | 418500 | 418500 | 417000 | 137 |
| 615 | 20240604 | 092000 | 5308186000 | 418000 | 417000 | 418500 | 417000 | 279 |
| 616 | 20240604 | 091900 | 5191584500 | 417000 | 416000 | 417500 | 416000 | 474 |
| 617 | 20240604 | 091800 | 4994221500 | 415500 | 416000 | 416000 | 415000 | 281 |
| 618 | 20240604 | 091700 | 4877444000 | 416000 | 415000 | 416000 | 415000 | 153 |
| 619 | 20240604 | 091600 | 4813886000 | 415000 | 415500 | 415500 | 414500 | 802 |
| 620 | 20240604 | 091500 | 4481015000 | 415000 | 415500 | 416000 | 414500 | 812 |
| 621 | 20240604 | 091400 | 4143994000 | 416000 | 416500 | 416500 | 415500 | 229 |
| 622 | 20240604 | 091300 | 4048729000 | 416500 | 416500 | 416500 | 416000 | 265 |
| 623 | 20240604 | 091200 | 3938428500 | 416500 | 416000 | 416500 | 416000 | 142 |
| 624 | 20240604 | 091100 | 3879302000 | 416000 | 415000 | 417000 | 415000 | 414 |
| 625 | 20240604 | 091000 | 3707092000 | 415000 | 415500 | 415500 | 414500 | 630 |
| 626 | 20240604 | 090900 | 3445693500 | 415000 | 417500 | 418000 | 414500 | 2532 |
| 627 | 20240604 | 090800 | 2393377000 | 417500 | 417500 | 418000 | 417000 | 298 |
| 628 | 20240604 | 090700 | 2268985500 | 417500 | 417000 | 418000 | 417000 | 239 |
| 629 | 20240604 | 090600 | 2169214500 | 417000 | 416500 | 417500 | 416500 | 181 |
| 630 | 20240604 | 090500 | 2093732500 | 417000 | 417500 | 418000 | 417000 | 993 |
| 631 | 20240604 | 090400 | 1679341000 | 417500 | 419000 | 419500 | 417500 | 868 |
| 632 | 20240604 | 090300 | 1315977500 | 419500 | 419500 | 420000 | 419000 | 168 |
| 633 | 20240604 | 090200 | 1245511000 | 419000 | 418500 | 419000 | 417500 | 224 |
| 634 | 20240604 | 090100 | 1151856500 | 418500 | 419000 | 420000 | 417500 | 664 |
| 635 | 20240604 | 090000 | 873712500 | 419000 | 423000 | 423000 | 417000 | 2055 |