35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 184800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 20016 |
| 3 | 20240607 | 184700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 4 | 20240607 | 184600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 5 | 20240607 | 184500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 6 | 20240607 | 184400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 7 | 20240607 | 184300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 8 | 20240607 | 184200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 9 | 20240607 | 184100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 10 | 20240607 | 184000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 11 | 20240607 | 183900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 12 | 20240607 | 183800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 13 | 20240607 | 183700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 14 | 20240607 | 183600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 15 | 20240607 | 183500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 16 | 20240607 | 183400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 17 | 20240607 | 183300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 18 | 20240607 | 183200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 19 | 20240607 | 183100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 20 | 20240607 | 183000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 21 | 20240607 | 182900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 22 | 20240607 | 182800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 23 | 20240607 | 182700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 24 | 20240607 | 182600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 25 | 20240607 | 182500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 26 | 20240607 | 182400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 27 | 20240607 | 182300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 28 | 20240607 | 182200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 29 | 20240607 | 182100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 30 | 20240607 | 182000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 31 | 20240607 | 181900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 32 | 20240607 | 181800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 20016 |
| 33 | 20240607 | 181700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 34 | 20240607 | 181600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 35 | 20240607 | 181500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 36 | 20240607 | 181400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 37 | 20240607 | 181300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 38 | 20240607 | 181200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 39 | 20240607 | 181100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 40 | 20240607 | 181000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 41 | 20240607 | 180900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 42 | 20240607 | 180800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 43 | 20240607 | 180700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 44 | 20240607 | 180600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 45 | 20240607 | 180500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 46 | 20240607 | 180400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 47 | 20240607 | 180300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 48 | 20240607 | 180200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 49 | 20240607 | 180100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 50 | 20240607 | 180000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 51 | 20240607 | 175900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 52 | 20240607 | 175800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 53 | 20240607 | 175700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 54 | 20240607 | 175600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 55 | 20240607 | 175500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 56 | 20240607 | 175400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 57 | 20240607 | 175300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 58 | 20240607 | 175200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 59 | 20240607 | 175100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 60 | 20240607 | 175000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 61 | 20240607 | 174900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 62 | 20240607 | 174800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 20016 |
| 63 | 20240607 | 174700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 64 | 20240607 | 174600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 65 | 20240607 | 174500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 66 | 20240607 | 174400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 67 | 20240607 | 174300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 68 | 20240607 | 174200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 69 | 20240607 | 174100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 70 | 20240607 | 174000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 71 | 20240607 | 173900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 72 | 20240607 | 173800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 73 | 20240607 | 173700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 74 | 20240607 | 173600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 75 | 20240607 | 173500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 76 | 20240607 | 173400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 77 | 20240607 | 173300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 78 | 20240607 | 173200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 79 | 20240607 | 173100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 80 | 20240607 | 173000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 81 | 20240607 | 172900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 82 | 20240607 | 172800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 83 | 20240607 | 172700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 84 | 20240607 | 172600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 85 | 20240607 | 172500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 86 | 20240607 | 172400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 87 | 20240607 | 172300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 88 | 20240607 | 172200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 89 | 20240607 | 172100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 90 | 20240607 | 172000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 91 | 20240607 | 171900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 92 | 20240607 | 171800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 20016 |
| 93 | 20240607 | 171700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 94 | 20240607 | 171600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 95 | 20240607 | 171500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 96 | 20240607 | 171400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 97 | 20240607 | 171300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 98 | 20240607 | 171200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 99 | 20240607 | 171100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 100 | 20240607 | 171000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 101 | 20240607 | 170900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 102 | 20240607 | 170800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 103 | 20240607 | 170700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 104 | 20240607 | 170600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 105 | 20240607 | 170500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 106 | 20240607 | 170400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 107 | 20240607 | 170300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 108 | 20240607 | 170200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 109 | 20240607 | 170100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 110 | 20240607 | 170000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 111 | 20240607 | 165900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 112 | 20240607 | 165800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 113 | 20240607 | 165700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 114 | 20240607 | 165600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 115 | 20240607 | 165500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 116 | 20240607 | 165400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 117 | 20240607 | 165300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 118 | 20240607 | 165200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 119 | 20240607 | 165100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 120 | 20240607 | 165000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 121 | 20240607 | 164900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 122 | 20240607 | 164800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 20016 |
| 123 | 20240607 | 164700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 124 | 20240607 | 164600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 125 | 20240607 | 164500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 126 | 20240607 | 164400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 127 | 20240607 | 164300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 128 | 20240607 | 164200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 129 | 20240607 | 164100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 130 | 20240607 | 164000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 131 | 20240607 | 163900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 132 | 20240607 | 163800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 133 | 20240607 | 163700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 134 | 20240607 | 163600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 135 | 20240607 | 163500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 136 | 20240607 | 163400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 137 | 20240607 | 163300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 138 | 20240607 | 163200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 139 | 20240607 | 163100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 140 | 20240607 | 163000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 141 | 20240607 | 162900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 142 | 20240607 | 162800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 143 | 20240607 | 162700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 144 | 20240607 | 162600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 145 | 20240607 | 162500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 146 | 20240607 | 162400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 147 | 20240607 | 162300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 148 | 20240607 | 162200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 149 | 20240607 | 162100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 150 | 20240607 | 162000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 151 | 20240607 | 161900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 152 | 20240607 | 161800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 20016 |
| 153 | 20240607 | 161700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 154 | 20240607 | 161600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 155 | 20240607 | 161500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 156 | 20240607 | 161400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 157 | 20240607 | 161300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 158 | 20240607 | 161200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 159 | 20240607 | 161100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 160 | 20240607 | 161000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 161 | 20240607 | 160900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 162 | 20240607 | 160800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 163 | 20240607 | 160700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 164 | 20240607 | 160600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 165 | 20240607 | 160500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 166 | 20240607 | 160400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 167 | 20240607 | 160300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 168 | 20240607 | 160200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 169 | 20240607 | 160100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 170 | 20240607 | 160000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 171 | 20240607 | 155900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 172 | 20240607 | 155800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 173 | 20240607 | 155700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 174 | 20240607 | 155600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 175 | 20240607 | 155500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 176 | 20240607 | 155400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 177 | 20240607 | 155300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 178 | 20240607 | 155200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 179 | 20240607 | 155100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 180 | 20240607 | 155000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 181 | 20240607 | 154900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 182 | 20240607 | 154800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 20016 |
| 183 | 20240607 | 154700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 184 | 20240607 | 154600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 185 | 20240607 | 154500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 186 | 20240607 | 154400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 187 | 20240607 | 154300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 188 | 20240607 | 154200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 189 | 20240607 | 154100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 190 | 20240607 | 154000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 191 | 20240607 | 153900 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 192 | 20240607 | 153800 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 193 | 20240607 | 153700 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 194 | 20240607 | 153600 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 195 | 20240607 | 153500 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 196 | 20240607 | 153400 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 197 | 20240607 | 153300 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 198 | 20240607 | 153200 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 199 | 20240607 | 153100 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 200 | 20240607 | 153000 | 120455201000 | 399000 | 399000 | 399000 | 399000 | 20016 |
| 201 | 20240607 | 152900 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 202 | 20240607 | 152800 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 203 | 20240607 | 152700 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 204 | 20240607 | 152600 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 205 | 20240607 | 152500 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 206 | 20240607 | 152400 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 207 | 20240607 | 152300 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 208 | 20240607 | 152200 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 209 | 20240607 | 152100 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 210 | 20240607 | 152000 | 112468817000 | 399500 | 399500 | 399500 | 399500 | 0 |
| 211 | 20240607 | 151900 | 112468817000 | 399500 | 399000 | 399500 | 398500 | 2321 |
| 212 | 20240607 | 151800 | 111542659000 | 399000 | 399500 | 399500 | 399000 | 706 |
| 213 | 20240607 | 151700 | 111260808000 | 399500 | 399500 | 399500 | 399000 | 769 |
| 214 | 20240607 | 151600 | 110953692000 | 399500 | 399000 | 399500 | 399000 | 651 |
| 215 | 20240607 | 151500 | 110693644000 | 399000 | 399500 | 399500 | 399000 | 530 |
| 216 | 20240607 | 151400 | 110482010500 | 399000 | 398500 | 399500 | 398500 | 988 |
| 217 | 20240607 | 151300 | 110087681000 | 399000 | 400000 | 400000 | 398500 | 1933 |
| 218 | 20240607 | 151200 | 109316194500 | 399500 | 399500 | 400000 | 399500 | 1549 |
| 219 | 20240607 | 151100 | 108697206000 | 399500 | 399500 | 400000 | 399500 | 1797 |
| 220 | 20240607 | 151000 | 107979088500 | 400000 | 399500 | 400000 | 399500 | 896 |
| 221 | 20240607 | 150900 | 107620959000 | 399500 | 400000 | 400000 | 399500 | 636 |
| 222 | 20240607 | 150800 | 107366628000 | 399500 | 399500 | 400000 | 399500 | 247 |
| 223 | 20240607 | 150700 | 107267875000 | 399500 | 399500 | 400000 | 399500 | 288 |
| 224 | 20240607 | 150600 | 107152796000 | 399500 | 399500 | 400000 | 399000 | 3211 |
| 225 | 20240607 | 150500 | 105870266500 | 399500 | 399500 | 399500 | 399000 | 657 |
| 226 | 20240607 | 150400 | 105607916000 | 399000 | 399500 | 399500 | 399000 | 1140 |
| 227 | 20240607 | 150300 | 105152839000 | 399500 | 399500 | 399500 | 399000 | 554 |
| 228 | 20240607 | 150200 | 104931540500 | 399500 | 399000 | 399500 | 399000 | 281 |
| 229 | 20240607 | 150100 | 104819354000 | 399500 | 399500 | 399500 | 399000 | 626 |
| 230 | 20240607 | 150000 | 104569300500 | 399000 | 399000 | 399500 | 399000 | 438 |
| 231 | 20240607 | 145900 | 104394410500 | 399500 | 399500 | 399500 | 399000 | 1420 |
| 232 | 20240607 | 145800 | 103827183000 | 399000 | 399000 | 399500 | 399000 | 347 |
| 233 | 20240607 | 145700 | 103688631000 | 399500 | 399000 | 399500 | 399000 | 384 |
| 234 | 20240607 | 145600 | 103535291500 | 399000 | 399500 | 399500 | 399000 | 437 |
| 235 | 20240607 | 145500 | 103360857500 | 399000 | 399000 | 399500 | 399000 | 390 |
| 236 | 20240607 | 145400 | 103205139500 | 399000 | 399500 | 399500 | 399000 | 474 |
| 237 | 20240607 | 145300 | 103015864000 | 399000 | 399500 | 399500 | 399000 | 317 |
| 238 | 20240607 | 145200 | 102889269000 | 399000 | 399500 | 399500 | 398500 | 911 |
| 239 | 20240607 | 145100 | 102525536000 | 399000 | 399500 | 399500 | 399000 | 435 |
| 240 | 20240607 | 145000 | 102351960000 | 399000 | 399500 | 399500 | 399000 | 416 |
| 241 | 20240607 | 144900 | 102185884500 | 399000 | 399000 | 399500 | 399000 | 590 |
| 242 | 20240607 | 144800 | 101950433500 | 399000 | 399500 | 399500 | 399000 | 142 |
| 243 | 20240607 | 144700 | 101893763000 | 399000 | 399000 | 399500 | 398500 | 1671 |
| 244 | 20240607 | 144600 | 101227169000 | 398500 | 398500 | 399000 | 398500 | 859 |
| 245 | 20240607 | 144500 | 100884569000 | 398500 | 399000 | 399000 | 398500 | 284 |
| 246 | 20240607 | 144400 | 100771302000 | 399000 | 399000 | 399000 | 398500 | 987 |
| 247 | 20240607 | 144300 | 100377658500 | 399000 | 399000 | 399000 | 398500 | 1611 |
| 248 | 20240607 | 144200 | 99734923000 | 398500 | 398500 | 399000 | 398500 | 598 |
| 249 | 20240607 | 144100 | 99496347500 | 398500 | 399000 | 399000 | 398500 | 214 |
| 250 | 20240607 | 144000 | 99411021000 | 399000 | 398500 | 399000 | 398000 | 1777 |
| 251 | 20240607 | 143900 | 98702922000 | 398500 | 398000 | 398500 | 398000 | 619 |
| 252 | 20240607 | 143800 | 98456360500 | 398000 | 399000 | 399000 | 398000 | 580 |
| 253 | 20240607 | 143700 | 98225272500 | 399000 | 398500 | 399000 | 398000 | 2624 |
| 254 | 20240607 | 143600 | 97179702500 | 398000 | 398500 | 398500 | 398000 | 891 |
| 255 | 20240607 | 143500 | 96824758500 | 398500 | 398000 | 398500 | 398000 | 250 |
| 256 | 20240607 | 143400 | 96725226000 | 398000 | 398000 | 398500 | 398000 | 234 |
| 257 | 20240607 | 143300 | 96632030000 | 398000 | 398000 | 398500 | 398000 | 1168 |
| 258 | 20240607 | 143200 | 96166760500 | 398500 | 398500 | 398500 | 398000 | 341 |
| 259 | 20240607 | 143100 | 96030973000 | 398000 | 398000 | 398500 | 398000 | 310 |
| 260 | 20240607 | 143000 | 95907547000 | 398500 | 398500 | 398500 | 398000 | 431 |
| 261 | 20240607 | 142900 | 95735931000 | 398000 | 399000 | 399000 | 398000 | 1377 |
| 262 | 20240607 | 142800 | 95187228500 | 398500 | 398500 | 399000 | 398500 | 952 |
| 263 | 20240607 | 142700 | 94807822500 | 398500 | 398500 | 399000 | 398500 | 289 |
| 264 | 20240607 | 142600 | 94692608500 | 398500 | 399000 | 399000 | 398500 | 155 |
| 265 | 20240607 | 142500 | 94630807500 | 398500 | 399000 | 399000 | 398500 | 163 |
| 266 | 20240607 | 142400 | 94565832000 | 399000 | 398500 | 399000 | 398500 | 816 |
| 267 | 20240607 | 142300 | 94240388000 | 398500 | 399000 | 399000 | 398500 | 189 |
| 268 | 20240607 | 142200 | 94164999500 | 399000 | 399000 | 399000 | 398500 | 215 |
| 269 | 20240607 | 142100 | 94079304000 | 398500 | 399000 | 399000 | 398500 | 681 |
| 270 | 20240607 | 142000 | 93807836500 | 399000 | 399000 | 399000 | 398500 | 713 |
| 271 | 20240607 | 141900 | 93523561000 | 399000 | 399000 | 399000 | 398500 | 336 |
| 272 | 20240607 | 141800 | 93389547500 | 399000 | 398500 | 399500 | 398500 | 254 |
| 273 | 20240607 | 141700 | 93288207000 | 398500 | 399000 | 399000 | 398500 | 225 |
| 274 | 20240607 | 141600 | 93198492500 | 398500 | 399000 | 399500 | 398500 | 231 |
| 275 | 20240607 | 141500 | 93106344500 | 399000 | 399000 | 399500 | 399000 | 256 |
| 276 | 20240607 | 141400 | 93004166500 | 399500 | 399500 | 400000 | 398500 | 1960 |
| 277 | 20240607 | 141300 | 92221866000 | 400000 | 400000 | 400000 | 399500 | 168 |
| 278 | 20240607 | 141200 | 92154732500 | 400000 | 399500 | 400000 | 399000 | 783 |
| 279 | 20240607 | 141100 | 91841907000 | 400000 | 399500 | 400000 | 399500 | 1508 |
| 280 | 20240607 | 141000 | 91238847500 | 400000 | 399500 | 400000 | 399000 | 486 |
| 281 | 20240607 | 140900 | 91044676000 | 399500 | 399000 | 399500 | 399000 | 669 |
| 282 | 20240607 | 140800 | 90777541000 | 399000 | 399000 | 399500 | 399000 | 427 |
| 283 | 20240607 | 140700 | 90606976500 | 399000 | 399000 | 399500 | 399000 | 113 |
| 284 | 20240607 | 140600 | 90561870500 | 399000 | 398500 | 399500 | 398500 | 444 |
| 285 | 20240607 | 140500 | 90384693000 | 398500 | 398500 | 399000 | 398500 | 198 |
| 286 | 20240607 | 140400 | 90305722000 | 399000 | 399500 | 399500 | 398500 | 344 |
| 287 | 20240607 | 140300 | 90168500000 | 399000 | 399000 | 399500 | 399000 | 158 |
| 288 | 20240607 | 140200 | 90105410000 | 399000 | 399500 | 400000 | 398500 | 1767 |
| 289 | 20240607 | 140100 | 89400196500 | 399500 | 399500 | 400000 | 399000 | 640 |
| 290 | 20240607 | 140000 | 89144611000 | 399500 | 399500 | 399500 | 399000 | 2208 |
| 291 | 20240607 | 135900 | 88262696000 | 399000 | 399500 | 399500 | 399000 | 158 |
| 292 | 20240607 | 135800 | 88199641500 | 399500 | 399500 | 399500 | 399000 | 262 |
| 293 | 20240607 | 135700 | 88095077500 | 399500 | 399500 | 399500 | 399000 | 258 |
| 294 | 20240607 | 135600 | 87992050000 | 399000 | 399500 | 399500 | 399000 | 2008 |
| 295 | 20240607 | 135500 | 87190036500 | 399500 | 399000 | 399500 | 398500 | 1172 |
| 296 | 20240607 | 135400 | 86722354500 | 398500 | 398500 | 399000 | 398500 | 266 |
| 297 | 20240607 | 135300 | 86616304000 | 399000 | 398500 | 399000 | 398000 | 1098 |
| 298 | 20240607 | 135200 | 86178609000 | 398000 | 398500 | 398500 | 398000 | 704 |
| 299 | 20240607 | 135100 | 85898154500 | 398000 | 398000 | 398500 | 398000 | 350 |
| 300 | 20240607 | 135000 | 85758828500 | 398000 | 398500 | 398500 | 398000 | 698 |
| 301 | 20240607 | 134900 | 85480956500 | 398500 | 398000 | 398500 | 398000 | 192 |
| 302 | 20240607 | 134800 | 85404502500 | 398000 | 398500 | 398500 | 398000 | 260 |
| 303 | 20240607 | 134700 | 85300999000 | 398000 | 398000 | 398500 | 398000 | 191 |
| 304 | 20240607 | 134600 | 85224929500 | 398000 | 398000 | 398500 | 398000 | 494 |
| 305 | 20240607 | 134500 | 85028245000 | 398000 | 398500 | 398500 | 398000 | 201 |
| 306 | 20240607 | 134400 | 84948188000 | 398000 | 398500 | 398500 | 398000 | 167 |
| 307 | 20240607 | 134300 | 84881670000 | 398000 | 398500 | 399000 | 398000 | 360 |
| 308 | 20240607 | 134200 | 84738202000 | 399000 | 399000 | 399000 | 398500 | 633 |
| 309 | 20240607 | 134100 | 84485784000 | 398500 | 398500 | 399000 | 398500 | 236 |
| 310 | 20240607 | 134000 | 84391656500 | 398500 | 398500 | 399000 | 398500 | 233 |
| 311 | 20240607 | 133900 | 84298789500 | 399000 | 398500 | 399000 | 398500 | 589 |
| 312 | 20240607 | 133800 | 84064038500 | 398500 | 399000 | 399000 | 398500 | 432 |
| 313 | 20240607 | 133700 | 83891797500 | 399000 | 398500 | 399000 | 398500 | 149 |
| 314 | 20240607 | 133600 | 83832409500 | 398500 | 399000 | 399500 | 398500 | 235 |
| 315 | 20240607 | 133500 | 83738708500 | 399000 | 399500 | 399500 | 399000 | 263 |
| 316 | 20240607 | 133400 | 83633764500 | 399500 | 399000 | 399500 | 399000 | 216 |
| 317 | 20240607 | 133300 | 83547564500 | 399000 | 399000 | 399500 | 399000 | 90 |
| 318 | 20240607 | 133200 | 83511648000 | 399000 | 399000 | 399500 | 398500 | 1311 |
| 319 | 20240607 | 133100 | 82988505000 | 399000 | 399000 | 399000 | 398500 | 152 |
| 320 | 20240607 | 133000 | 82927885000 | 398500 | 398500 | 399000 | 398000 | 454 |
| 321 | 20240607 | 132900 | 82746950000 | 398000 | 399000 | 399000 | 398000 | 1825 |
| 322 | 20240607 | 132800 | 82019878500 | 398500 | 398500 | 399000 | 398500 | 352 |
| 323 | 20240607 | 132700 | 81879594000 | 398500 | 398500 | 399000 | 398500 | 188 |
| 324 | 20240607 | 132600 | 81804654500 | 398500 | 399000 | 399000 | 398500 | 94 |
| 325 | 20240607 | 132500 | 81767177500 | 399000 | 398500 | 399000 | 398500 | 139 |
| 326 | 20240607 | 132400 | 81711757000 | 399000 | 398500 | 399000 | 398500 | 118 |
| 327 | 20240607 | 132300 | 81664723000 | 398500 | 398500 | 399000 | 398500 | 138 |
| 328 | 20240607 | 132200 | 81609687500 | 399000 | 399000 | 399500 | 398500 | 609 |
| 329 | 20240607 | 132100 | 81366707500 | 399000 | 399000 | 399500 | 399000 | 241 |
| 330 | 20240607 | 132000 | 81270536000 | 399000 | 399500 | 399500 | 399000 | 61 |
| 331 | 20240607 | 131900 | 81246190000 | 399000 | 399500 | 399500 | 399000 | 148 |
| 332 | 20240607 | 131800 | 81187084500 | 399500 | 398500 | 399500 | 398500 | 1078 |
| 333 | 20240607 | 131700 | 80756963500 | 398500 | 399000 | 399000 | 398500 | 114 |
| 334 | 20240607 | 131600 | 80711504000 | 399000 | 399000 | 399000 | 398500 | 128 |
| 335 | 20240607 | 131500 | 80660452500 | 399000 | 398500 | 399000 | 398500 | 127 |
| 336 | 20240607 | 131400 | 80609824000 | 399000 | 398500 | 399000 | 398500 | 234 |
| 337 | 20240607 | 131300 | 80516501000 | 398500 | 398500 | 399000 | 398500 | 121 |
| 338 | 20240607 | 131200 | 80468262000 | 398500 | 398500 | 399000 | 398500 | 114 |
| 339 | 20240607 | 131100 | 80422821500 | 399000 | 398500 | 399000 | 398500 | 120 |
| 340 | 20240607 | 131000 | 80374950500 | 398500 | 399000 | 399000 | 398500 | 404 |
| 341 | 20240607 | 130900 | 80213926000 | 398500 | 399500 | 399500 | 398500 | 1104 |
| 342 | 20240607 | 130800 | 79773363000 | 399500 | 399000 | 399500 | 399000 | 362 |
| 343 | 20240607 | 130700 | 79628876500 | 399500 | 399500 | 399500 | 399000 | 128 |
| 344 | 20240607 | 130600 | 79577775000 | 399000 | 399500 | 399500 | 399000 | 182 |
| 345 | 20240607 | 130500 | 79505151000 | 399000 | 399000 | 399500 | 399000 | 303 |
| 346 | 20240607 | 130400 | 79384156500 | 399500 | 399500 | 399500 | 399000 | 177 |
| 347 | 20240607 | 130300 | 79313465000 | 399500 | 399500 | 400000 | 399500 | 361 |
| 348 | 20240607 | 130200 | 79169240500 | 399500 | 400000 | 400000 | 399500 | 227 |
| 349 | 20240607 | 130100 | 79078544000 | 399500 | 399500 | 400000 | 399500 | 77 |
| 350 | 20240607 | 130000 | 79047771000 | 399500 | 399500 | 400000 | 399500 | 240 |
| 351 | 20240607 | 125900 | 78951875000 | 399500 | 399500 | 400000 | 399500 | 169 |
| 352 | 20240607 | 125800 | 78884351000 | 399500 | 400000 | 400500 | 399500 | 1385 |
| 353 | 20240607 | 125700 | 78330360000 | 400000 | 400500 | 400500 | 400000 | 109 |
| 354 | 20240607 | 125600 | 78286744500 | 400000 | 400000 | 400500 | 400000 | 71 |
| 355 | 20240607 | 125500 | 78258332000 | 400000 | 400000 | 400500 | 400000 | 398 |
| 356 | 20240607 | 125400 | 78099115500 | 400000 | 400000 | 400500 | 400000 | 185 |
| 357 | 20240607 | 125300 | 78025100000 | 400000 | 400500 | 400500 | 400000 | 140 |
| 358 | 20240607 | 125200 | 77969064500 | 400000 | 400500 | 400500 | 400000 | 475 |
| 359 | 20240607 | 125100 | 77778833000 | 400500 | 400500 | 400500 | 400000 | 105 |
| 360 | 20240607 | 125000 | 77736815500 | 400000 | 400500 | 400500 | 400000 | 245 |
| 361 | 20240607 | 124900 | 77638722500 | 401000 | 401000 | 401000 | 400000 | 147 |
| 362 | 20240607 | 124800 | 77579834500 | 400500 | 400500 | 401000 | 400500 | 1096 |
| 363 | 20240607 | 124700 | 77140880000 | 400500 | 401000 | 401000 | 400500 | 307 |
| 364 | 20240607 | 124600 | 77017914000 | 400500 | 401000 | 401000 | 400500 | 113 |
| 365 | 20240607 | 124500 | 76972636000 | 401000 | 400500 | 401000 | 400500 | 223 |
| 366 | 20240607 | 124400 | 76883319000 | 400500 | 401000 | 401000 | 400500 | 181 |
| 367 | 20240607 | 124300 | 76810805500 | 400500 | 401000 | 401000 | 400500 | 136 |
| 368 | 20240607 | 124200 | 76756314500 | 400500 | 400500 | 401000 | 400000 | 1111 |
| 369 | 20240607 | 124100 | 76311295000 | 400500 | 400000 | 400500 | 400000 | 182 |
| 370 | 20240607 | 124000 | 76238426500 | 400500 | 400000 | 400500 | 400000 | 94 |
| 371 | 20240607 | 123900 | 76200799500 | 400500 | 400500 | 400500 | 400000 | 135 |
| 372 | 20240607 | 123800 | 76146782500 | 400000 | 400500 | 401000 | 400000 | 557 |
| 373 | 20240607 | 123700 | 75923743000 | 400500 | 400500 | 401000 | 400500 | 332 |
| 374 | 20240607 | 123600 | 75790772500 | 400500 | 400500 | 401000 | 400500 | 273 |
| 375 | 20240607 | 123500 | 75681412000 | 401000 | 400500 | 401000 | 400500 | 124 |
| 376 | 20240607 | 123400 | 75631733000 | 401000 | 400500 | 401000 | 400500 | 284 |
| 377 | 20240607 | 123300 | 75517977500 | 400500 | 400500 | 401000 | 400500 | 415 |
| 378 | 20240607 | 123200 | 75351698000 | 400500 | 400500 | 401000 | 400500 | 153 |
| 379 | 20240607 | 123100 | 75290384000 | 400500 | 400500 | 401000 | 400500 | 2424 |
| 380 | 20240607 | 123000 | 74319560000 | 400500 | 400000 | 400500 | 400000 | 119 |
| 381 | 20240607 | 122900 | 74271924000 | 400000 | 399500 | 400500 | 399500 | 3675 |
| 382 | 20240607 | 122800 | 72801803500 | 400000 | 399500 | 400000 | 399500 | 243 |
| 383 | 20240607 | 122700 | 72704635000 | 399500 | 399500 | 400000 | 399500 | 104 |
| 384 | 20240607 | 122600 | 72663069000 | 399500 | 400000 | 400000 | 399500 | 61 |
| 385 | 20240607 | 122500 | 72638687500 | 400000 | 400000 | 400000 | 399500 | 130 |
| 386 | 20240607 | 122400 | 72586716500 | 400000 | 399500 | 400000 | 399500 | 233 |
| 387 | 20240607 | 122300 | 72493628000 | 400000 | 399500 | 400000 | 399500 | 86 |
| 388 | 20240607 | 122200 | 72459241500 | 400000 | 399500 | 400000 | 399500 | 63 |
| 389 | 20240607 | 122100 | 72434053500 | 400000 | 399500 | 400000 | 399500 | 120 |
| 390 | 20240607 | 122000 | 72386106000 | 399500 | 399500 | 400000 | 399000 | 1493 |
| 391 | 20240607 | 121900 | 71789628500 | 399500 | 399500 | 399500 | 399000 | 363 |
| 392 | 20240607 | 121800 | 71644733000 | 399500 | 399000 | 399500 | 399000 | 122 |
| 393 | 20240607 | 121700 | 71596017500 | 399500 | 399000 | 399500 | 399000 | 96 |
| 394 | 20240607 | 121600 | 71557689000 | 399000 | 399500 | 399500 | 399000 | 307 |
| 395 | 20240607 | 121500 | 71435132500 | 399000 | 398500 | 399500 | 398500 | 881 |
| 396 | 20240607 | 121400 | 71083521000 | 399000 | 398500 | 399000 | 398500 | 250 |
| 397 | 20240607 | 121300 | 70983788000 | 398500 | 398500 | 399000 | 398500 | 62 |
| 398 | 20240607 | 121200 | 70959066000 | 399000 | 399000 | 399500 | 398500 | 887 |
| 399 | 20240607 | 121100 | 70605160500 | 399500 | 399500 | 399500 | 399000 | 78 |
| 400 | 20240607 | 121000 | 70574035000 | 399000 | 399500 | 399500 | 399000 | 172 |
| 401 | 20240607 | 120900 | 70505391000 | 399000 | 399000 | 399500 | 399000 | 127 |
| 402 | 20240607 | 120800 | 70454686500 | 399500 | 399500 | 399500 | 399000 | 84 |
| 403 | 20240607 | 120700 | 70421154000 | 399000 | 399000 | 399500 | 399000 | 1099 |
| 404 | 20240607 | 120600 | 69982505000 | 398500 | 399000 | 399000 | 398500 | 127 |
| 405 | 20240607 | 120500 | 69931865500 | 398500 | 398500 | 399000 | 398500 | 76 |
| 406 | 20240607 | 120400 | 69901553000 | 399000 | 399000 | 399000 | 398500 | 126 |
| 407 | 20240607 | 120300 | 69851327500 | 398500 | 398500 | 399000 | 398500 | 74 |
| 408 | 20240607 | 120200 | 69821824500 | 399000 | 399500 | 399500 | 398500 | 487 |
| 409 | 20240607 | 120100 | 69627502500 | 399500 | 398500 | 399500 | 398500 | 1236 |
| 410 | 20240607 | 120000 | 69134313000 | 399000 | 398500 | 399000 | 398500 | 151 |
| 411 | 20240607 | 115900 | 69074102500 | 398500 | 399000 | 399000 | 398500 | 98 |
| 412 | 20240607 | 115800 | 69035026000 | 399000 | 398500 | 399000 | 398500 | 32 |
| 413 | 20240607 | 115700 | 69022267500 | 398500 | 398500 | 399000 | 398500 | 117 |
| 414 | 20240607 | 115600 | 68975626500 | 399000 | 398500 | 399000 | 398500 | 485 |
| 415 | 20240607 | 115500 | 68782249000 | 398500 | 398500 | 399000 | 398500 | 131 |
| 416 | 20240607 | 115400 | 68730038500 | 398500 | 398500 | 399000 | 398500 | 128 |
| 417 | 20240607 | 115300 | 68679016000 | 399000 | 398500 | 399000 | 398500 | 77 |
| 418 | 20240607 | 115200 | 68648318500 | 399000 | 399000 | 399500 | 398500 | 340 |
| 419 | 20240607 | 115100 | 68512671000 | 399000 | 399000 | 399500 | 399000 | 372 |
| 420 | 20240607 | 115000 | 68364214000 | 399500 | 399500 | 400000 | 399000 | 770 |
| 421 | 20240607 | 114900 | 68056592500 | 399500 | 400000 | 400000 | 399500 | 83 |
| 422 | 20240607 | 114800 | 68023427500 | 399500 | 400000 | 400000 | 399500 | 219 |
| 423 | 20240607 | 114700 | 67935891500 | 400000 | 400000 | 400000 | 399500 | 101 |
| 424 | 20240607 | 114600 | 67895528000 | 400000 | 399500 | 400000 | 399500 | 94 |
| 425 | 20240607 | 114500 | 67857953500 | 400000 | 399500 | 400000 | 399500 | 140 |
| 426 | 20240607 | 114400 | 67802006500 | 399500 | 400000 | 400000 | 399500 | 127 |
| 427 | 20240607 | 114300 | 67751231500 | 399500 | 399000 | 400000 | 399000 | 1098 |
| 428 | 20240607 | 114200 | 67312552000 | 399500 | 399000 | 399500 | 398500 | 349 |
| 429 | 20240607 | 114100 | 67173201000 | 399000 | 399500 | 399500 | 398500 | 991 |
| 430 | 20240607 | 114000 | 66777751500 | 399000 | 399000 | 399500 | 399000 | 776 |
| 431 | 20240607 | 113900 | 66467928000 | 399500 | 399000 | 399500 | 399000 | 310 |
| 432 | 20240607 | 113800 | 66344234000 | 399000 | 399000 | 399500 | 399000 | 116 |
| 433 | 20240607 | 113700 | 66297934500 | 399000 | 399000 | 399500 | 399000 | 277 |
| 434 | 20240607 | 113600 | 66187401000 | 399000 | 399000 | 399500 | 399000 | 115 |
| 435 | 20240607 | 113500 | 66141503500 | 399000 | 399500 | 400000 | 399000 | 190 |
| 436 | 20240607 | 113400 | 66065617500 | 399500 | 400000 | 400000 | 399500 | 865 |
| 437 | 20240607 | 113300 | 65720040500 | 400000 | 399500 | 400000 | 399500 | 307 |
| 438 | 20240607 | 113200 | 65597276000 | 400000 | 400000 | 400000 | 399500 | 116 |
| 439 | 20240607 | 113100 | 65550896500 | 400000 | 400000 | 400000 | 399500 | 113 |
| 440 | 20240607 | 113000 | 65505716000 | 400000 | 399500 | 400000 | 399500 | 99 |
| 441 | 20240607 | 112900 | 65466144500 | 399500 | 399500 | 400000 | 399500 | 56 |
| 442 | 20240607 | 112800 | 65443766000 | 400000 | 400000 | 400500 | 399500 | 449 |
| 443 | 20240607 | 112700 | 65264205500 | 400000 | 400000 | 400500 | 400000 | 354 |
| 444 | 20240607 | 112600 | 65122593500 | 400000 | 400000 | 400500 | 400000 | 279 |
| 445 | 20240607 | 112500 | 65010973500 | 400500 | 400500 | 400500 | 400000 | 221 |
| 446 | 20240607 | 112400 | 64922524500 | 400000 | 400000 | 400500 | 400000 | 637 |
| 447 | 20240607 | 112300 | 64667696500 | 400000 | 400000 | 400500 | 400000 | 358 |
| 448 | 20240607 | 112200 | 64524483000 | 400000 | 400000 | 400500 | 400000 | 203 |
| 449 | 20240607 | 112100 | 64443213000 | 400500 | 400500 | 401000 | 400000 | 627 |
| 450 | 20240607 | 112000 | 64192120000 | 401000 | 400500 | 401000 | 400000 | 1285 |
| 451 | 20240607 | 111900 | 63677430000 | 400500 | 400500 | 401000 | 400000 | 869 |
| 452 | 20240607 | 111800 | 63329299500 | 400500 | 400500 | 401000 | 400500 | 558 |
| 453 | 20240607 | 111700 | 63105760000 | 400500 | 400000 | 401000 | 400000 | 2620 |
| 454 | 20240607 | 111600 | 62056377000 | 400000 | 400500 | 400500 | 400000 | 444 |
| 455 | 20240607 | 111500 | 61878580000 | 400500 | 400000 | 400500 | 400000 | 2770 |
| 456 | 20240607 | 111400 | 60770479500 | 400000 | 400000 | 400000 | 399500 | 277 |
| 457 | 20240607 | 111300 | 60659697500 | 400000 | 400000 | 400000 | 399500 | 249 |
| 458 | 20240607 | 111200 | 60560164500 | 399500 | 399500 | 399500 | 399000 | 1660 |
| 459 | 20240607 | 111100 | 59897063500 | 399500 | 399000 | 399500 | 399000 | 364 |
| 460 | 20240607 | 111000 | 59751699000 | 399000 | 399500 | 399500 | 399000 | 203 |
| 461 | 20240607 | 110900 | 59670675000 | 399500 | 399000 | 399500 | 399000 | 135 |
| 462 | 20240607 | 110800 | 59616786500 | 399000 | 398500 | 399500 | 398500 | 895 |
| 463 | 20240607 | 110700 | 59259680000 | 398500 | 398500 | 399000 | 398500 | 230 |
| 464 | 20240607 | 110600 | 59167994000 | 398500 | 398000 | 398500 | 398000 | 297 |
| 465 | 20240607 | 110500 | 59049728500 | 398500 | 398500 | 399000 | 398000 | 385 |
| 466 | 20240607 | 110400 | 58896289000 | 398500 | 398500 | 398500 | 398000 | 620 |
| 467 | 20240607 | 110300 | 58649281500 | 398000 | 398500 | 398500 | 398000 | 760 |
| 468 | 20240607 | 110200 | 58346645000 | 398500 | 399000 | 399000 | 398500 | 719 |
| 469 | 20240607 | 110100 | 58060055500 | 399000 | 399000 | 399500 | 398500 | 804 |
| 470 | 20240607 | 110000 | 57739330000 | 399000 | 400000 | 400000 | 399000 | 1084 |
| 471 | 20240607 | 105900 | 57306245500 | 399500 | 399500 | 400000 | 399500 | 1489 |
| 472 | 20240607 | 105800 | 56710709000 | 400000 | 399500 | 400000 | 399000 | 1522 |
| 473 | 20240607 | 105700 | 56102559000 | 399500 | 398000 | 399500 | 398000 | 2697 |
| 474 | 20240607 | 105600 | 55027174000 | 398500 | 398500 | 398500 | 398000 | 251 |
| 475 | 20240607 | 105500 | 54927182500 | 398000 | 397500 | 398500 | 397500 | 1731 |
| 476 | 20240607 | 105400 | 54238245000 | 397500 | 398000 | 398000 | 397500 | 102 |
| 477 | 20240607 | 105300 | 54197669000 | 397500 | 397500 | 398000 | 397500 | 313 |
| 478 | 20240607 | 105200 | 54073245500 | 398000 | 398000 | 398000 | 397500 | 121 |
| 479 | 20240607 | 105100 | 54025109000 | 398000 | 398000 | 398000 | 397500 | 311 |
| 480 | 20240607 | 105000 | 53901387000 | 398000 | 398500 | 398500 | 398000 | 787 |
| 481 | 20240607 | 104900 | 53588131500 | 398000 | 398000 | 398500 | 398000 | 818 |
| 482 | 20240607 | 104800 | 53262562000 | 398000 | 398500 | 398500 | 398000 | 315 |
| 483 | 20240607 | 104700 | 53137130500 | 398000 | 398000 | 398500 | 398000 | 255 |
| 484 | 20240607 | 104600 | 53035627500 | 398500 | 398500 | 398500 | 398000 | 111 |
| 485 | 20240607 | 104500 | 52991415500 | 398500 | 398500 | 398500 | 398000 | 499 |
| 486 | 20240607 | 104400 | 52792606500 | 398500 | 398500 | 398500 | 398000 | 116 |
| 487 | 20240607 | 104300 | 52746418500 | 398500 | 398500 | 398500 | 398000 | 181 |
| 488 | 20240607 | 104200 | 52674365500 | 398000 | 398000 | 398500 | 398000 | 137 |
| 489 | 20240607 | 104100 | 52619784000 | 398500 | 398500 | 398500 | 398000 | 646 |
| 490 | 20240607 | 104000 | 52362376500 | 398500 | 399000 | 399000 | 398000 | 831 |
| 491 | 20240607 | 103900 | 52031198500 | 399000 | 399000 | 399000 | 398500 | 236 |
| 492 | 20240607 | 103800 | 51937043000 | 399000 | 397500 | 399000 | 397500 | 1709 |
| 493 | 20240607 | 103700 | 51256249000 | 398000 | 397500 | 398000 | 397500 | 2146 |
| 494 | 20240607 | 103600 | 50402725000 | 397500 | 397000 | 397500 | 397000 | 127 |
| 495 | 20240607 | 103500 | 50352263000 | 397500 | 397000 | 397500 | 396500 | 361 |
| 496 | 20240607 | 103400 | 50208930500 | 397000 | 396500 | 397000 | 396500 | 1722 |
| 497 | 20240607 | 103300 | 49525315000 | 397000 | 396500 | 397000 | 396500 | 94 |
| 498 | 20240607 | 103200 | 49488029500 | 397000 | 396500 | 397000 | 396000 | 1233 |
| 499 | 20240607 | 103100 | 48999169000 | 396000 | 396500 | 396500 | 396000 | 109 |
| 500 | 20240607 | 103000 | 48956001000 | 396500 | 396500 | 396500 | 396000 | 331 |
| 501 | 20240607 | 102900 | 48824889500 | 396000 | 396000 | 396000 | 396000 | 185 |
| 502 | 20240607 | 102800 | 48751629500 | 396000 | 396500 | 396500 | 396000 | 182 |
| 503 | 20240607 | 102700 | 48679537000 | 396000 | 396000 | 396500 | 396000 | 245 |
| 504 | 20240607 | 102600 | 48582429000 | 396000 | 396500 | 396500 | 396000 | 79 |
| 505 | 20240607 | 102500 | 48551132500 | 396500 | 396000 | 396500 | 396000 | 74 |
| 506 | 20240607 | 102400 | 48521798000 | 396000 | 396500 | 397000 | 396000 | 324 |
| 507 | 20240607 | 102300 | 48393341000 | 396500 | 396000 | 397000 | 396000 | 531 |
| 508 | 20240607 | 102200 | 48182801500 | 396000 | 395000 | 396500 | 395000 | 901 |
| 509 | 20240607 | 102100 | 47826055500 | 395500 | 395500 | 395500 | 395000 | 792 |
| 510 | 20240607 | 102000 | 47513160000 | 395500 | 395500 | 395500 | 395000 | 711 |
| 511 | 20240607 | 101900 | 47232024500 | 395000 | 395000 | 395500 | 395000 | 49 |
| 512 | 20240607 | 101800 | 47212661500 | 395500 | 395500 | 395500 | 395000 | 422 |
| 513 | 20240607 | 101700 | 47045903000 | 395500 | 395500 | 395500 | 395000 | 220 |
| 514 | 20240607 | 101600 | 46958970000 | 395500 | 395500 | 396000 | 395000 | 390 |
| 515 | 20240607 | 101500 | 46804728500 | 395500 | 396000 | 396500 | 395000 | 1466 |
| 516 | 20240607 | 101400 | 46224481000 | 396000 | 395500 | 396000 | 395500 | 104 |
| 517 | 20240607 | 101300 | 46183343000 | 395500 | 395500 | 396000 | 395500 | 115 |
| 518 | 20240607 | 101200 | 46137855000 | 396000 | 395000 | 396000 | 395000 | 677 |
| 519 | 20240607 | 101100 | 45870095500 | 395000 | 395000 | 395500 | 395000 | 103 |
| 520 | 20240607 | 101000 | 45829403500 | 395000 | 395500 | 395500 | 395000 | 207 |
| 521 | 20240607 | 100900 | 45747583500 | 395500 | 395500 | 395500 | 395000 | 91 |
| 522 | 20240607 | 100800 | 45711614000 | 395500 | 395000 | 395500 | 395000 | 76 |
| 523 | 20240607 | 100700 | 45681580000 | 395000 | 395500 | 396000 | 395000 | 271 |
| 524 | 20240607 | 100600 | 45574390000 | 395500 | 395000 | 396000 | 395000 | 253 |
| 525 | 20240607 | 100500 | 45474277000 | 395500 | 395500 | 396000 | 395000 | 281 |
| 526 | 20240607 | 100400 | 45363168500 | 395500 | 395500 | 396000 | 395000 | 462 |
| 527 | 20240607 | 100300 | 45180465500 | 395500 | 396000 | 396000 | 395500 | 270 |
| 528 | 20240607 | 100200 | 45073559000 | 396000 | 396500 | 396500 | 395500 | 685 |
| 529 | 20240607 | 100100 | 44802342000 | 396500 | 396500 | 396500 | 396000 | 196 |
| 530 | 20240607 | 100000 | 44724658500 | 396500 | 395000 | 397000 | 395000 | 1259 |
| 531 | 20240607 | 095900 | 44225834500 | 395500 | 395500 | 395500 | 395000 | 266 |
| 532 | 20240607 | 095800 | 44120663000 | 395500 | 395000 | 395500 | 395000 | 572 |
| 533 | 20240607 | 095700 | 43894594000 | 395500 | 396000 | 396000 | 395500 | 1083 |
| 534 | 20240607 | 095600 | 43466190500 | 396000 | 395500 | 396000 | 395500 | 76 |
| 535 | 20240607 | 095500 | 43436104000 | 396000 | 396000 | 396000 | 395500 | 264 |
| 536 | 20240607 | 095400 | 43331616000 | 396500 | 396000 | 396500 | 396000 | 416 |
| 537 | 20240607 | 095300 | 43166871000 | 396000 | 396000 | 396500 | 396000 | 707 |
| 538 | 20240607 | 095200 | 42886838000 | 396000 | 396000 | 396500 | 396000 | 543 |
| 539 | 20240607 | 095100 | 42671757000 | 396500 | 396000 | 396500 | 396000 | 295 |
| 540 | 20240607 | 095000 | 42554926000 | 396000 | 396000 | 396500 | 396000 | 144 |
| 541 | 20240607 | 094900 | 42497875000 | 396000 | 397000 | 397000 | 396000 | 619 |
| 542 | 20240607 | 094800 | 42252442000 | 396500 | 396500 | 397000 | 396500 | 362 |
| 543 | 20240607 | 094700 | 42108851000 | 396500 | 396500 | 397000 | 396500 | 432 |
| 544 | 20240607 | 094600 | 41937504500 | 396500 | 397000 | 397000 | 396500 | 120 |
| 545 | 20240607 | 094500 | 41889904500 | 397000 | 396000 | 397000 | 396000 | 1563 |
| 546 | 20240607 | 094400 | 41270039000 | 396500 | 396000 | 396500 | 396000 | 1017 |
| 547 | 20240607 | 094300 | 40866809000 | 396500 | 397000 | 397000 | 395500 | 2194 |
| 548 | 20240607 | 094200 | 39997196500 | 397000 | 397000 | 397500 | 396500 | 504 |
| 549 | 20240607 | 094100 | 39797071000 | 397000 | 397500 | 397500 | 396500 | 1040 |
| 550 | 20240607 | 094000 | 39384191500 | 397000 | 396500 | 397500 | 396500 | 679 |
| 551 | 20240607 | 093900 | 39114426000 | 396500 | 395000 | 397000 | 395000 | 1428 |
| 552 | 20240607 | 093800 | 38549084000 | 395000 | 395500 | 395500 | 395000 | 783 |
| 553 | 20240607 | 093700 | 38239753500 | 395500 | 395000 | 395500 | 394500 | 397 |
| 554 | 20240607 | 093600 | 38082957000 | 394500 | 394500 | 395000 | 394000 | 419 |
| 555 | 20240607 | 093500 | 37917583000 | 394500 | 394500 | 394500 | 394000 | 333 |
| 556 | 20240607 | 093400 | 37786229500 | 394500 | 395000 | 395000 | 393500 | 776 |
| 557 | 20240607 | 093300 | 37480268500 | 395000 | 395000 | 395500 | 394500 | 936 |
| 558 | 20240607 | 093200 | 37110517500 | 395000 | 393500 | 395000 | 393500 | 1529 |
| 559 | 20240607 | 093100 | 36507873500 | 393500 | 393500 | 394000 | 393500 | 608 |
| 560 | 20240607 | 093000 | 36268577500 | 393500 | 394000 | 394000 | 393500 | 441 |
| 561 | 20240607 | 092900 | 36094871500 | 394000 | 394500 | 394500 | 393500 | 965 |
| 562 | 20240607 | 092800 | 35714660000 | 394500 | 394500 | 395000 | 394000 | 1732 |
| 563 | 20240607 | 092700 | 35031273500 | 394500 | 395000 | 395000 | 394500 | 366 |
| 564 | 20240607 | 092600 | 34886799000 | 394500 | 395000 | 395000 | 394000 | 3742 |
| 565 | 20240607 | 092500 | 33409378500 | 395000 | 396000 | 396000 | 395000 | 1310 |
| 566 | 20240607 | 092400 | 32891414000 | 396000 | 395500 | 396000 | 395000 | 1112 |
| 567 | 20240607 | 092300 | 32451787000 | 395000 | 395500 | 396000 | 395000 | 1871 |
| 568 | 20240607 | 092200 | 31711869000 | 395500 | 396500 | 397000 | 395500 | 1619 |
| 569 | 20240607 | 092100 | 31070563500 | 396500 | 396500 | 397000 | 396000 | 1039 |
| 570 | 20240607 | 092000 | 30658713500 | 396500 | 396500 | 397000 | 396000 | 1365 |
| 571 | 20240607 | 091900 | 30117611500 | 397000 | 397000 | 397000 | 396000 | 1298 |
| 572 | 20240607 | 091800 | 29602818500 | 397500 | 397500 | 398000 | 397000 | 555 |
| 573 | 20240607 | 091700 | 29382283500 | 397500 | 398000 | 398500 | 397000 | 1319 |
| 574 | 20240607 | 091600 | 28857581000 | 397500 | 397000 | 398500 | 396500 | 2384 |
| 575 | 20240607 | 091500 | 27909978500 | 397000 | 396500 | 397000 | 396000 | 3622 |
| 576 | 20240607 | 091400 | 26473949500 | 396500 | 397500 | 397500 | 396500 | 2483 |
| 577 | 20240607 | 091300 | 25489135500 | 397000 | 398000 | 398000 | 396500 | 3110 |
| 578 | 20240607 | 091200 | 24253739000 | 398000 | 397000 | 398500 | 397000 | 2142 |
| 579 | 20240607 | 091100 | 23401597000 | 397000 | 397000 | 397500 | 396500 | 1428 |
| 580 | 20240607 | 091000 | 22834392000 | 397000 | 398500 | 398500 | 396500 | 1487 |
| 581 | 20240607 | 090900 | 22243327500 | 398000 | 398500 | 399500 | 397500 | 3190 |
| 582 | 20240607 | 090800 | 20973199500 | 398500 | 399500 | 400000 | 398500 | 3669 |
| 583 | 20240607 | 090700 | 19507412500 | 399500 | 400000 | 400500 | 399000 | 4030 |
| 584 | 20240607 | 090600 | 17896966500 | 400000 | 401500 | 401500 | 399500 | 4374 |
| 585 | 20240607 | 090500 | 16144719500 | 401500 | 401500 | 402000 | 401000 | 4838 |
| 586 | 20240607 | 090400 | 14202042500 | 401000 | 399000 | 401500 | 399000 | 5220 |
| 587 | 20240607 | 090300 | 12114458000 | 398500 | 398500 | 399000 | 398000 | 2423 |
| 588 | 20240607 | 090200 | 11148697000 | 398500 | 399500 | 400500 | 398000 | 7943 |
| 589 | 20240607 | 090100 | 7974591000 | 399500 | 398000 | 399500 | 397000 | 5025 |
| 590 | 20240607 | 090000 | 5972501500 | 398000 | 396500 | 399000 | 396000 | 15042 |