36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 33227 |
| 3 | 20240603 | 185700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20240603 | 185600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20240603 | 185500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20240603 | 185400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20240603 | 185300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20240603 | 185200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20240603 | 185100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20240603 | 185000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20240603 | 184900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20240603 | 184800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20240603 | 184700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20240603 | 184600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20240603 | 184500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20240603 | 184400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20240603 | 184300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20240603 | 184200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20240603 | 184100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20240603 | 184000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20240603 | 183900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20240603 | 183800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20240603 | 183700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20240603 | 183600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20240603 | 183500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20240603 | 183400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20240603 | 183300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20240603 | 183200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20240603 | 183100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20240603 | 183000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20240603 | 182900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20240603 | 182800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 33227 |
| 33 | 20240603 | 182700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20240603 | 182600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20240603 | 182500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20240603 | 182400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20240603 | 182300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20240603 | 182200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20240603 | 182100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20240603 | 182000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20240603 | 181900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20240603 | 181800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20240603 | 181700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20240603 | 181600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20240603 | 181500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20240603 | 181400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20240603 | 181300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20240603 | 181200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20240603 | 181100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20240603 | 181000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20240603 | 180900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20240603 | 180800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20240603 | 180700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20240603 | 180600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20240603 | 180500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20240603 | 180400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20240603 | 180300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20240603 | 180200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20240603 | 180100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20240603 | 180000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20240603 | 175900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20240603 | 175800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 33227 |
| 63 | 20240603 | 175700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20240603 | 175600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20240603 | 175500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20240603 | 175400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20240603 | 175300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20240603 | 175200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20240603 | 175100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20240603 | 175000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20240603 | 174900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20240603 | 174800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20240603 | 174700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20240603 | 174600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20240603 | 174500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20240603 | 174400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20240603 | 174300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20240603 | 174200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20240603 | 174100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20240603 | 174000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20240603 | 173900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20240603 | 173800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20240603 | 173700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20240603 | 173600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20240603 | 173500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20240603 | 173400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20240603 | 173300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20240603 | 173200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20240603 | 173100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20240603 | 173000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20240603 | 172900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20240603 | 172800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 33227 |
| 93 | 20240603 | 172700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20240603 | 172600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20240603 | 172500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20240603 | 172400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20240603 | 172300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20240603 | 172200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20240603 | 172100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20240603 | 172000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20240603 | 171900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20240603 | 171800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20240603 | 171700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20240603 | 171600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20240603 | 171500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20240603 | 171400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20240603 | 171300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20240603 | 171200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20240603 | 171100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20240603 | 171000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20240603 | 170900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20240603 | 170800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20240603 | 170700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20240603 | 170600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20240603 | 170500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20240603 | 170400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20240603 | 170300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20240603 | 170200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20240603 | 170100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20240603 | 170000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20240603 | 165900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20240603 | 165800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 33227 |
| 123 | 20240603 | 165700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20240603 | 165600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20240603 | 165500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20240603 | 165400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20240603 | 165300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20240603 | 165200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20240603 | 165100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20240603 | 165000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20240603 | 164900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20240603 | 164800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20240603 | 164700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20240603 | 164600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20240603 | 164500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20240603 | 164400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20240603 | 164300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20240603 | 164200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20240603 | 164100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20240603 | 164000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20240603 | 163900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20240603 | 163800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20240603 | 163700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20240603 | 163600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20240603 | 163500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20240603 | 163400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20240603 | 163300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20240603 | 163200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20240603 | 163100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20240603 | 163000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20240603 | 162900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20240603 | 162800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 33227 |
| 153 | 20240603 | 162700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20240603 | 162600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20240603 | 162500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20240603 | 162400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20240603 | 162300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20240603 | 162200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20240603 | 162100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20240603 | 162000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20240603 | 161900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20240603 | 161800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20240603 | 161700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20240603 | 161600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20240603 | 161500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20240603 | 161400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20240603 | 161300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20240603 | 161200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20240603 | 161100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20240603 | 161000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20240603 | 160900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20240603 | 160800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20240603 | 160700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20240603 | 160600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20240603 | 160500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20240603 | 160400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20240603 | 160300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20240603 | 160200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20240603 | 160100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20240603 | 160000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20240603 | 155900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20240603 | 155800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 33227 |
| 183 | 20240603 | 155700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20240603 | 155600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20240603 | 155500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20240603 | 155400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20240603 | 155300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20240603 | 155200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20240603 | 155100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20240603 | 155000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20240603 | 154900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20240603 | 154800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20240603 | 154700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20240603 | 154600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20240603 | 154500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20240603 | 154400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20240603 | 154300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20240603 | 154200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20240603 | 154100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20240603 | 154000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20240603 | 153900 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20240603 | 153800 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20240603 | 153700 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20240603 | 153600 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20240603 | 153500 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20240603 | 153400 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20240603 | 153300 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20240603 | 153200 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20240603 | 153100 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20240603 | 153000 | 723395378500 | 223000 | 223000 | 223000 | 223000 | 33227 |
| 211 | 20240603 | 152900 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 212 | 20240603 | 152800 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 213 | 20240603 | 152700 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 214 | 20240603 | 152600 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 215 | 20240603 | 152500 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 216 | 20240603 | 152400 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 217 | 20240603 | 152300 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 218 | 20240603 | 152200 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 219 | 20240603 | 152100 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 220 | 20240603 | 152000 | 715985757500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 221 | 20240603 | 151900 | 715985757500 | 222000 | 222500 | 222500 | 221500 | 5361 |
| 222 | 20240603 | 151800 | 714796055000 | 222500 | 222500 | 222500 | 222000 | 2126 |
| 223 | 20240603 | 151700 | 714323780000 | 222500 | 222500 | 223000 | 222000 | 2659 |
| 224 | 20240603 | 151600 | 713732150000 | 222500 | 222000 | 223000 | 222000 | 3717 |
| 225 | 20240603 | 151500 | 712905284500 | 222500 | 223500 | 223500 | 222000 | 6909 |
| 226 | 20240603 | 151400 | 711365913000 | 223500 | 223000 | 223500 | 222500 | 6422 |
| 227 | 20240603 | 151300 | 709933783500 | 223000 | 223000 | 223000 | 222500 | 2617 |
| 228 | 20240603 | 151200 | 709350352500 | 223000 | 222500 | 223000 | 222000 | 4158 |
| 229 | 20240603 | 151100 | 708425287500 | 222500 | 221500 | 222500 | 221500 | 4491 |
| 230 | 20240603 | 151000 | 707427482500 | 221500 | 222000 | 222000 | 221500 | 1903 |
| 231 | 20240603 | 150900 | 707005409500 | 222000 | 221500 | 222000 | 221500 | 1551 |
| 232 | 20240603 | 150800 | 706661319000 | 221500 | 221500 | 222000 | 221500 | 1265 |
| 233 | 20240603 | 150700 | 706380812000 | 221500 | 222000 | 222000 | 221500 | 3318 |
| 234 | 20240603 | 150600 | 705644751000 | 221500 | 222000 | 222000 | 221500 | 3165 |
| 235 | 20240603 | 150500 | 704943239000 | 222000 | 221500 | 222000 | 221000 | 2533 |
| 236 | 20240603 | 150400 | 704382035500 | 221500 | 222000 | 222000 | 221000 | 3361 |
| 237 | 20240603 | 150300 | 703637117500 | 222000 | 222000 | 222000 | 221500 | 3036 |
| 238 | 20240603 | 150200 | 702963287000 | 222000 | 221500 | 222000 | 221500 | 1394 |
| 239 | 20240603 | 150100 | 702653992000 | 222000 | 220000 | 222500 | 220000 | 10278 |
| 240 | 20240603 | 150000 | 700377605000 | 220500 | 221500 | 221500 | 220000 | 7550 |
| 241 | 20240603 | 145900 | 698712582500 | 221000 | 221000 | 221500 | 220500 | 2487 |
| 242 | 20240603 | 145800 | 698163226000 | 220500 | 221000 | 221500 | 220500 | 6363 |
| 243 | 20240603 | 145700 | 696757389000 | 221500 | 221000 | 221500 | 221000 | 518 |
| 244 | 20240603 | 145600 | 696642804500 | 221500 | 221500 | 222000 | 221000 | 1676 |
| 245 | 20240603 | 145500 | 696271508500 | 221500 | 222500 | 222500 | 221500 | 2786 |
| 246 | 20240603 | 145400 | 695653720500 | 222500 | 222500 | 223000 | 222000 | 3463 |
| 247 | 20240603 | 145300 | 694882321500 | 223000 | 222000 | 223000 | 222000 | 3836 |
| 248 | 20240603 | 145200 | 694028880000 | 222000 | 222500 | 223000 | 221500 | 4488 |
| 249 | 20240603 | 145100 | 693030644000 | 222500 | 223000 | 223000 | 222000 | 2939 |
| 250 | 20240603 | 145000 | 692376601000 | 223000 | 222000 | 223000 | 222000 | 6635 |
| 251 | 20240603 | 144900 | 690901330500 | 222000 | 221500 | 222000 | 221500 | 821 |
| 252 | 20240603 | 144800 | 690719298000 | 221500 | 221500 | 222000 | 221500 | 557 |
| 253 | 20240603 | 144700 | 690595795500 | 221500 | 221500 | 222000 | 221000 | 837 |
| 254 | 20240603 | 144600 | 690410380500 | 221000 | 222000 | 222000 | 221000 | 2114 |
| 255 | 20240603 | 144500 | 689942020500 | 221500 | 221500 | 222000 | 221500 | 827 |
| 256 | 20240603 | 144400 | 689758522000 | 222000 | 222000 | 222500 | 221500 | 2139 |
| 257 | 20240603 | 144300 | 689283885500 | 222000 | 222000 | 222500 | 222000 | 837 |
| 258 | 20240603 | 144200 | 689097931500 | 222000 | 222500 | 222500 | 222000 | 931 |
| 259 | 20240603 | 144100 | 688891082500 | 222500 | 222500 | 222500 | 222000 | 1131 |
| 260 | 20240603 | 144000 | 688639724000 | 222500 | 221500 | 222500 | 221000 | 6503 |
| 261 | 20240603 | 143900 | 687196790000 | 221500 | 221000 | 221500 | 221000 | 302 |
| 262 | 20240603 | 143800 | 687129997000 | 221000 | 221500 | 221500 | 221000 | 497 |
| 263 | 20240603 | 143700 | 687020026000 | 221000 | 221000 | 221500 | 221000 | 1173 |
| 264 | 20240603 | 143600 | 686760641500 | 221000 | 222000 | 222000 | 221000 | 3757 |
| 265 | 20240603 | 143500 | 685928612000 | 221500 | 222000 | 222000 | 221500 | 720 |
| 266 | 20240603 | 143400 | 685769042000 | 221500 | 222000 | 222000 | 221500 | 547 |
| 267 | 20240603 | 143300 | 685647817000 | 222000 | 222000 | 222000 | 221500 | 495 |
| 268 | 20240603 | 143200 | 685538004500 | 221500 | 222000 | 222000 | 221500 | 610 |
| 269 | 20240603 | 143100 | 685402722500 | 221500 | 221000 | 222000 | 221000 | 2875 |
| 270 | 20240603 | 143000 | 684765830500 | 221000 | 221000 | 221500 | 221000 | 612 |
| 271 | 20240603 | 142900 | 684630520000 | 221500 | 221500 | 221500 | 221000 | 826 |
| 272 | 20240603 | 142800 | 684447644000 | 221500 | 221500 | 222000 | 221000 | 1872 |
| 273 | 20240603 | 142700 | 684032988500 | 222000 | 222000 | 222000 | 221500 | 882 |
| 274 | 20240603 | 142600 | 683837361500 | 221500 | 221500 | 222000 | 221500 | 804 |
| 275 | 20240603 | 142500 | 683659086500 | 221500 | 221500 | 222000 | 221000 | 3019 |
| 276 | 20240603 | 142400 | 682990196000 | 221500 | 221000 | 221500 | 220500 | 4586 |
| 277 | 20240603 | 142300 | 681976688000 | 221000 | 220500 | 221000 | 220500 | 432 |
| 278 | 20240603 | 142200 | 681881417500 | 221000 | 221000 | 221000 | 220000 | 5413 |
| 279 | 20240603 | 142100 | 680687694000 | 220500 | 221000 | 221000 | 220500 | 824 |
| 280 | 20240603 | 142000 | 680505833500 | 220500 | 221500 | 221500 | 220500 | 3288 |
| 281 | 20240603 | 141900 | 679779269500 | 221500 | 221000 | 221500 | 221000 | 484 |
| 282 | 20240603 | 141800 | 679672211000 | 221000 | 221000 | 221500 | 221000 | 690 |
| 283 | 20240603 | 141700 | 679519464500 | 221500 | 221000 | 222000 | 221000 | 1460 |
| 284 | 20240603 | 141600 | 679196092000 | 221000 | 222000 | 222000 | 221000 | 1366 |
| 285 | 20240603 | 141500 | 678893444000 | 221500 | 222000 | 222000 | 221500 | 1608 |
| 286 | 20240603 | 141400 | 678537117000 | 222000 | 221000 | 222000 | 220500 | 4180 |
| 287 | 20240603 | 141300 | 677611852500 | 221000 | 221500 | 221500 | 221000 | 1356 |
| 288 | 20240603 | 141200 | 677312020500 | 221500 | 221000 | 221500 | 220500 | 2315 |
| 289 | 20240603 | 141100 | 676800355500 | 221000 | 220500 | 221000 | 220500 | 914 |
| 290 | 20240603 | 141000 | 676598609500 | 221000 | 221500 | 221500 | 220500 | 1621 |
| 291 | 20240603 | 140900 | 676240452500 | 221500 | 221500 | 221500 | 221000 | 502 |
| 292 | 20240603 | 140800 | 676129425500 | 221500 | 221000 | 221500 | 221000 | 1079 |
| 293 | 20240603 | 140700 | 675890840000 | 221500 | 221000 | 221500 | 221000 | 355 |
| 294 | 20240603 | 140600 | 675812260500 | 221000 | 221000 | 221500 | 220500 | 2315 |
| 295 | 20240603 | 140500 | 675301036500 | 221000 | 219500 | 221500 | 219500 | 8966 |
| 296 | 20240603 | 140400 | 673321911500 | 219500 | 219500 | 220000 | 219500 | 419 |
| 297 | 20240603 | 140300 | 673229769000 | 220000 | 219000 | 220000 | 219000 | 700 |
| 298 | 20240603 | 140200 | 673076173500 | 219500 | 219500 | 220000 | 219000 | 1440 |
| 299 | 20240603 | 140100 | 672760017500 | 219000 | 219500 | 220000 | 219000 | 1132 |
| 300 | 20240603 | 140000 | 672511498000 | 220000 | 219500 | 220000 | 219000 | 2748 |
| 301 | 20240603 | 135900 | 671908396000 | 219500 | 219500 | 219500 | 219000 | 1256 |
| 302 | 20240603 | 135800 | 671632761000 | 219500 | 220000 | 220000 | 219500 | 2159 |
| 303 | 20240603 | 135700 | 671158769000 | 219500 | 220000 | 220000 | 219500 | 683 |
| 304 | 20240603 | 135600 | 671008715500 | 219500 | 220000 | 220000 | 219500 | 1210 |
| 305 | 20240603 | 135500 | 670743051000 | 219500 | 220000 | 220000 | 219500 | 359 |
| 306 | 20240603 | 135400 | 670664183500 | 219500 | 220000 | 220000 | 219500 | 672 |
| 307 | 20240603 | 135300 | 670516566500 | 219500 | 219500 | 220000 | 219500 | 773 |
| 308 | 20240603 | 135200 | 670346839000 | 219500 | 220000 | 220000 | 219500 | 568 |
| 309 | 20240603 | 135100 | 670222004000 | 219500 | 220000 | 220500 | 219500 | 1447 |
| 310 | 20240603 | 135000 | 669903700500 | 220500 | 220000 | 220500 | 220000 | 899 |
| 311 | 20240603 | 134900 | 669705882000 | 220500 | 220000 | 220500 | 220000 | 1389 |
| 312 | 20240603 | 134800 | 669400177000 | 220500 | 220000 | 220500 | 220000 | 773 |
| 313 | 20240603 | 134700 | 669229852000 | 220000 | 220500 | 221000 | 220000 | 980 |
| 314 | 20240603 | 134600 | 669013847000 | 220500 | 220000 | 221000 | 219500 | 2579 |
| 315 | 20240603 | 134500 | 668445851500 | 220000 | 219000 | 220000 | 219000 | 2461 |
| 316 | 20240603 | 134400 | 667905595500 | 219000 | 219500 | 219500 | 219000 | 1760 |
| 317 | 20240603 | 134300 | 667519978000 | 219500 | 219500 | 220000 | 219000 | 4244 |
| 318 | 20240603 | 134200 | 666588522500 | 219500 | 219500 | 220000 | 219500 | 1771 |
| 319 | 20240603 | 134100 | 666199747000 | 220000 | 219500 | 220000 | 219500 | 971 |
| 320 | 20240603 | 134000 | 665986441000 | 219500 | 219500 | 220000 | 219500 | 543 |
| 321 | 20240603 | 133900 | 665867195000 | 220000 | 220000 | 220000 | 219500 | 422 |
| 322 | 20240603 | 133800 | 665774399500 | 220000 | 220000 | 220000 | 219500 | 687 |
| 323 | 20240603 | 133700 | 665623384000 | 220000 | 219500 | 220000 | 219500 | 747 |
| 324 | 20240603 | 133600 | 665459057500 | 219500 | 220000 | 220500 | 219500 | 2401 |
| 325 | 20240603 | 133500 | 664930900500 | 220500 | 219500 | 220500 | 219500 | 1463 |
| 326 | 20240603 | 133400 | 664609022500 | 220500 | 219500 | 220500 | 219500 | 2687 |
| 327 | 20240603 | 133300 | 664018158500 | 219500 | 220500 | 220500 | 219500 | 2273 |
| 328 | 20240603 | 133200 | 663518005000 | 220000 | 220000 | 222000 | 219500 | 5349 |
| 329 | 20240603 | 133100 | 662336348500 | 220000 | 219500 | 221500 | 219500 | 7387 |
| 330 | 20240603 | 133000 | 660705782500 | 219500 | 220500 | 220500 | 219500 | 5459 |
| 331 | 20240603 | 132900 | 659504424500 | 220500 | 220500 | 221000 | 220500 | 922 |
| 332 | 20240603 | 132800 | 659301059000 | 220500 | 221000 | 221000 | 220500 | 687 |
| 333 | 20240603 | 132700 | 659149451000 | 221000 | 220500 | 221000 | 220000 | 1640 |
| 334 | 20240603 | 132600 | 658787957500 | 220000 | 220500 | 221000 | 220000 | 3957 |
| 335 | 20240603 | 132500 | 657915737500 | 220500 | 221000 | 221000 | 220500 | 719 |
| 336 | 20240603 | 132400 | 657757104000 | 220500 | 221000 | 221000 | 220500 | 827 |
| 337 | 20240603 | 132300 | 657574652500 | 221000 | 221000 | 221000 | 220500 | 810 |
| 338 | 20240603 | 132200 | 657395820500 | 220500 | 220500 | 221000 | 220500 | 516 |
| 339 | 20240603 | 132100 | 657281967500 | 220500 | 221500 | 221500 | 220500 | 1186 |
| 340 | 20240603 | 132000 | 657019937000 | 221500 | 221500 | 221500 | 221000 | 983 |
| 341 | 20240603 | 131900 | 656802615000 | 221000 | 221500 | 222000 | 221000 | 2007 |
| 342 | 20240603 | 131800 | 656358566000 | 222000 | 222000 | 222500 | 221500 | 2723 |
| 343 | 20240603 | 131700 | 655754754500 | 222000 | 222000 | 222500 | 221500 | 5223 |
| 344 | 20240603 | 131600 | 654595299000 | 222500 | 223000 | 223500 | 222000 | 8523 |
| 345 | 20240603 | 131500 | 652697156500 | 223000 | 221500 | 223500 | 221500 | 12608 |
| 346 | 20240603 | 131400 | 649891149500 | 221500 | 222000 | 222000 | 221500 | 1953 |
| 347 | 20240603 | 131300 | 649457956000 | 222000 | 221500 | 222000 | 221000 | 2127 |
| 348 | 20240603 | 131200 | 648986716000 | 222000 | 221500 | 222000 | 221000 | 2619 |
| 349 | 20240603 | 131100 | 648406528500 | 222000 | 221000 | 222000 | 220500 | 6738 |
| 350 | 20240603 | 131000 | 646914621000 | 220500 | 220500 | 221000 | 220500 | 1017 |
| 351 | 20240603 | 130900 | 646690015000 | 220500 | 220500 | 221000 | 220500 | 1821 |
| 352 | 20240603 | 130800 | 646288036500 | 220500 | 220500 | 221000 | 220000 | 2135 |
| 353 | 20240603 | 130700 | 645817249000 | 220500 | 221000 | 221500 | 220000 | 5002 |
| 354 | 20240603 | 130600 | 644712489000 | 221000 | 221500 | 221500 | 221000 | 2326 |
| 355 | 20240603 | 130500 | 644197487000 | 221000 | 221500 | 221500 | 221000 | 998 |
| 356 | 20240603 | 130400 | 643976673000 | 221000 | 220500 | 221500 | 220000 | 2769 |
| 357 | 20240603 | 130300 | 643364983500 | 220500 | 221000 | 221500 | 220000 | 5114 |
| 358 | 20240603 | 130200 | 642235804000 | 221000 | 221500 | 222000 | 221000 | 4530 |
| 359 | 20240603 | 130100 | 641232533500 | 221500 | 221500 | 222000 | 221000 | 4333 |
| 360 | 20240603 | 130000 | 640272848500 | 221500 | 222000 | 222000 | 220500 | 6841 |
| 361 | 20240603 | 125900 | 638758392000 | 221500 | 220000 | 222000 | 220000 | 9461 |
| 362 | 20240603 | 125800 | 636665725500 | 220500 | 219500 | 220500 | 219500 | 2808 |
| 363 | 20240603 | 125700 | 636047486000 | 220000 | 220000 | 220000 | 219500 | 699 |
| 364 | 20240603 | 125600 | 635893728500 | 220000 | 219500 | 220000 | 219000 | 1265 |
| 365 | 20240603 | 125500 | 635615783500 | 219500 | 219000 | 219500 | 219000 | 576 |
| 366 | 20240603 | 125400 | 635489491500 | 219000 | 219000 | 219500 | 218500 | 941 |
| 367 | 20240603 | 125300 | 635283387000 | 218500 | 219000 | 219000 | 218500 | 521 |
| 368 | 20240603 | 125200 | 635169446500 | 219000 | 219500 | 219500 | 219000 | 2203 |
| 369 | 20240603 | 125100 | 634686957000 | 219000 | 219500 | 219500 | 219000 | 429 |
| 370 | 20240603 | 125000 | 634592830000 | 219000 | 219500 | 219500 | 219000 | 295 |
| 371 | 20240603 | 124900 | 634528096000 | 219500 | 220500 | 220500 | 219000 | 3614 |
| 372 | 20240603 | 124800 | 633733402000 | 220500 | 220000 | 220500 | 220000 | 848 |
| 373 | 20240603 | 124700 | 633546652000 | 220500 | 220500 | 220500 | 220000 | 962 |
| 374 | 20240603 | 124600 | 633334770500 | 220500 | 219500 | 220500 | 219500 | 4531 |
| 375 | 20240603 | 124500 | 632337933000 | 220000 | 220000 | 220000 | 219000 | 5995 |
| 376 | 20240603 | 124400 | 631021223500 | 220000 | 219000 | 220000 | 218500 | 6471 |
| 377 | 20240603 | 124300 | 629602478500 | 219000 | 218500 | 219000 | 218500 | 430 |
| 378 | 20240603 | 124200 | 629508439500 | 218500 | 219000 | 219000 | 218000 | 1816 |
| 379 | 20240603 | 124100 | 629111633500 | 219000 | 218500 | 219000 | 218000 | 1268 |
| 380 | 20240603 | 124000 | 628834601000 | 218500 | 218500 | 218500 | 218000 | 1335 |
| 381 | 20240603 | 123900 | 628543042000 | 218000 | 218000 | 218500 | 218000 | 1637 |
| 382 | 20240603 | 123800 | 628186079500 | 218000 | 218000 | 218500 | 218000 | 538 |
| 383 | 20240603 | 123700 | 628068695500 | 218500 | 218000 | 218500 | 218000 | 515 |
| 384 | 20240603 | 123600 | 627956350500 | 218000 | 218000 | 218500 | 217500 | 1502 |
| 385 | 20240603 | 123500 | 627629064500 | 218000 | 218000 | 218500 | 217500 | 3891 |
| 386 | 20240603 | 123400 | 626781451000 | 218000 | 219000 | 219000 | 218000 | 5026 |
| 387 | 20240603 | 123300 | 625684804500 | 218500 | 218500 | 219000 | 218500 | 924 |
| 388 | 20240603 | 123200 | 625482492500 | 218500 | 219000 | 219000 | 218500 | 494 |
| 389 | 20240603 | 123100 | 625374404500 | 219000 | 219000 | 219000 | 218500 | 1000 |
| 390 | 20240603 | 123000 | 625155685500 | 218500 | 218500 | 219000 | 218500 | 1132 |
| 391 | 20240603 | 122900 | 624908143500 | 219000 | 219000 | 219000 | 218500 | 1307 |
| 392 | 20240603 | 122800 | 624622075000 | 219000 | 218500 | 219000 | 218000 | 1646 |
| 393 | 20240603 | 122700 | 624262071500 | 218500 | 218500 | 218500 | 218000 | 6032 |
| 394 | 20240603 | 122600 | 622946892500 | 218000 | 218500 | 219000 | 218000 | 2953 |
| 395 | 20240603 | 122500 | 622301626000 | 219000 | 219500 | 219500 | 218500 | 2760 |
| 396 | 20240603 | 122400 | 621697188000 | 219500 | 219500 | 219500 | 219000 | 653 |
| 397 | 20240603 | 122300 | 621553984000 | 219500 | 219500 | 220500 | 219000 | 4570 |
| 398 | 20240603 | 122200 | 620549440500 | 219500 | 220000 | 220500 | 219500 | 3621 |
| 399 | 20240603 | 122100 | 619752818000 | 220000 | 219500 | 220000 | 219500 | 1778 |
| 400 | 20240603 | 122000 | 619361802000 | 220000 | 219500 | 220000 | 219000 | 2013 |
| 401 | 20240603 | 121900 | 618919887000 | 219500 | 219000 | 219500 | 219000 | 1316 |
| 402 | 20240603 | 121800 | 618631538500 | 219500 | 219000 | 219500 | 218500 | 3796 |
| 403 | 20240603 | 121700 | 617799787500 | 219500 | 219000 | 219500 | 218500 | 2842 |
| 404 | 20240603 | 121600 | 617177679000 | 218500 | 219500 | 219500 | 218500 | 6484 |
| 405 | 20240603 | 121500 | 615758119000 | 219500 | 220000 | 220000 | 219500 | 1691 |
| 406 | 20240603 | 121400 | 615386727500 | 220000 | 220000 | 220500 | 219500 | 2530 |
| 407 | 20240603 | 121300 | 614830185500 | 220000 | 220000 | 220500 | 220000 | 2537 |
| 408 | 20240603 | 121200 | 614271508500 | 220500 | 221000 | 221500 | 220000 | 5565 |
| 409 | 20240603 | 121100 | 613043124500 | 221000 | 221500 | 221500 | 220500 | 3669 |
| 410 | 20240603 | 121000 | 612232331500 | 221500 | 220500 | 221500 | 220500 | 4929 |
| 411 | 20240603 | 120900 | 611142154500 | 221000 | 220500 | 221000 | 220500 | 1043 |
| 412 | 20240603 | 120800 | 610911843500 | 221000 | 220000 | 221000 | 220000 | 1265 |
| 413 | 20240603 | 120700 | 610632923500 | 220000 | 220000 | 220500 | 219500 | 2180 |
| 414 | 20240603 | 120600 | 610153013000 | 219500 | 219500 | 220000 | 219500 | 260 |
| 415 | 20240603 | 120500 | 610095878500 | 220000 | 220000 | 220000 | 219500 | 1766 |
| 416 | 20240603 | 120400 | 609707981000 | 220000 | 220000 | 220500 | 219500 | 2106 |
| 417 | 20240603 | 120300 | 609244926000 | 220000 | 220000 | 220500 | 220000 | 907 |
| 418 | 20240603 | 120200 | 609045113500 | 220500 | 219000 | 220500 | 219000 | 1830 |
| 419 | 20240603 | 120100 | 608643105500 | 219500 | 220000 | 220500 | 219000 | 5272 |
| 420 | 20240603 | 120000 | 607484776500 | 220500 | 220000 | 221000 | 220000 | 1853 |
| 421 | 20240603 | 115900 | 607076333000 | 220500 | 219000 | 221000 | 219000 | 4607 |
| 422 | 20240603 | 115800 | 606062112500 | 219500 | 219000 | 219500 | 218500 | 1299 |
| 423 | 20240603 | 115700 | 605777532000 | 219000 | 219000 | 219000 | 218500 | 3386 |
| 424 | 20240603 | 115600 | 605037456500 | 219000 | 219500 | 219500 | 218500 | 5483 |
| 425 | 20240603 | 115500 | 603836432500 | 219500 | 220000 | 220000 | 219000 | 1121 |
| 426 | 20240603 | 115400 | 603590596500 | 219500 | 220000 | 220000 | 219000 | 3154 |
| 427 | 20240603 | 115300 | 602898160000 | 220000 | 220000 | 221000 | 219500 | 2479 |
| 428 | 20240603 | 115200 | 602352322500 | 220500 | 219500 | 220500 | 219500 | 1364 |
| 429 | 20240603 | 115100 | 602052386500 | 219500 | 220500 | 220500 | 219500 | 3748 |
| 430 | 20240603 | 115000 | 601228032500 | 220000 | 221000 | 221000 | 220000 | 6982 |
| 431 | 20240603 | 114900 | 599687217500 | 221000 | 220500 | 221000 | 220000 | 2197 |
| 432 | 20240603 | 114800 | 599202843500 | 220000 | 221000 | 221000 | 219500 | 8042 |
| 433 | 20240603 | 114700 | 597430709000 | 220500 | 220500 | 221000 | 220000 | 9641 |
| 434 | 20240603 | 114600 | 595306324000 | 220500 | 219500 | 220500 | 219500 | 8996 |
| 435 | 20240603 | 114500 | 593324895000 | 220000 | 219500 | 220000 | 219000 | 3159 |
| 436 | 20240603 | 114400 | 592631385000 | 219500 | 218500 | 219500 | 218000 | 4132 |
| 437 | 20240603 | 114300 | 591727292000 | 218500 | 219500 | 219500 | 218000 | 7046 |
| 438 | 20240603 | 114200 | 590184802500 | 219500 | 218500 | 219500 | 218500 | 2396 |
| 439 | 20240603 | 114100 | 589660193500 | 218500 | 220000 | 220000 | 218500 | 7564 |
| 440 | 20240603 | 114000 | 588001274500 | 220000 | 218500 | 220000 | 218000 | 5510 |
| 441 | 20240603 | 113900 | 586794261500 | 218000 | 218500 | 219000 | 218000 | 4134 |
| 442 | 20240603 | 113800 | 585891046000 | 218500 | 218500 | 218500 | 217500 | 7051 |
| 443 | 20240603 | 113700 | 584353840000 | 218000 | 219000 | 219000 | 217000 | 19809 |
| 444 | 20240603 | 113600 | 580035518000 | 219000 | 219000 | 219500 | 218500 | 11763 |
| 445 | 20240603 | 113500 | 577462095000 | 219000 | 219500 | 220500 | 219000 | 14825 |
| 446 | 20240603 | 113400 | 574207751500 | 220000 | 221000 | 221000 | 219000 | 15019 |
| 447 | 20240603 | 113300 | 570910174000 | 220500 | 222000 | 222500 | 220000 | 12698 |
| 448 | 20240603 | 113200 | 568103404000 | 221500 | 220500 | 222000 | 219500 | 13233 |
| 449 | 20240603 | 113100 | 565187474000 | 220500 | 220500 | 221500 | 220000 | 10027 |
| 450 | 20240603 | 113000 | 562974806500 | 221000 | 221500 | 221500 | 220000 | 20599 |
| 451 | 20240603 | 112900 | 558431185500 | 221000 | 223000 | 223500 | 221000 | 18610 |
| 452 | 20240603 | 112800 | 554299228500 | 223000 | 222500 | 223500 | 222500 | 5902 |
| 453 | 20240603 | 112700 | 552983604000 | 222500 | 222500 | 223500 | 222500 | 6419 |
| 454 | 20240603 | 112600 | 551553428000 | 223000 | 223500 | 224000 | 222500 | 13990 |
| 455 | 20240603 | 112500 | 548430706000 | 223000 | 223500 | 224000 | 223000 | 9398 |
| 456 | 20240603 | 112400 | 546329353500 | 223500 | 224500 | 225000 | 223000 | 7931 |
| 457 | 20240603 | 112300 | 544553679000 | 224500 | 224500 | 225000 | 224000 | 4900 |
| 458 | 20240603 | 112200 | 543454313000 | 224500 | 225500 | 225500 | 224000 | 10606 |
| 459 | 20240603 | 112100 | 541071259000 | 225500 | 224500 | 226000 | 224500 | 4008 |
| 460 | 20240603 | 112000 | 540169159500 | 224500 | 226000 | 227000 | 224500 | 13090 |
| 461 | 20240603 | 111900 | 537219274500 | 226000 | 227000 | 227000 | 225500 | 5144 |
| 462 | 20240603 | 111800 | 536054355500 | 227000 | 226000 | 227500 | 226000 | 9888 |
| 463 | 20240603 | 111700 | 533810998000 | 226000 | 226000 | 226500 | 224500 | 20222 |
| 464 | 20240603 | 111600 | 529255815500 | 226500 | 226000 | 226500 | 225500 | 3243 |
| 465 | 20240603 | 111500 | 528522948500 | 226000 | 226000 | 227000 | 225500 | 13412 |
| 466 | 20240603 | 111400 | 525489778500 | 226000 | 225500 | 227000 | 225500 | 12052 |
| 467 | 20240603 | 111300 | 522767752000 | 225500 | 229000 | 229000 | 225500 | 26547 |
| 468 | 20240603 | 111200 | 516750049500 | 229000 | 228500 | 229000 | 228000 | 3389 |
| 469 | 20240603 | 111100 | 515975730500 | 228500 | 228500 | 229000 | 228000 | 5699 |
| 470 | 20240603 | 111000 | 514674523500 | 228000 | 228000 | 228500 | 227000 | 13739 |
| 471 | 20240603 | 110900 | 511548647500 | 228000 | 229000 | 230000 | 227500 | 22785 |
| 472 | 20240603 | 110800 | 506346296000 | 229000 | 229000 | 230000 | 228500 | 11096 |
| 473 | 20240603 | 110700 | 503804204500 | 229000 | 231000 | 231500 | 229000 | 13580 |
| 474 | 20240603 | 110600 | 500678257000 | 231000 | 231000 | 232000 | 230500 | 8597 |
| 475 | 20240603 | 110500 | 498690349500 | 231000 | 231000 | 232000 | 230500 | 5441 |
| 476 | 20240603 | 110400 | 497432282000 | 230500 | 230000 | 231000 | 230000 | 8319 |
| 477 | 20240603 | 110300 | 495514553500 | 230000 | 232000 | 232000 | 229000 | 33097 |
| 478 | 20240603 | 110200 | 487886050000 | 232000 | 232500 | 233000 | 231000 | 13336 |
| 479 | 20240603 | 110100 | 484792855500 | 232500 | 233500 | 234000 | 232500 | 10502 |
| 480 | 20240603 | 110000 | 482344490000 | 233500 | 234500 | 235000 | 233500 | 6388 |
| 481 | 20240603 | 105900 | 480850705500 | 234500 | 235000 | 235000 | 233500 | 9008 |
| 482 | 20240603 | 105800 | 478739539000 | 235000 | 236500 | 237000 | 235000 | 6254 |
| 483 | 20240603 | 105700 | 477266283000 | 236500 | 236500 | 237500 | 236500 | 4212 |
| 484 | 20240603 | 105600 | 476268261500 | 236500 | 237000 | 237500 | 236500 | 2011 |
| 485 | 20240603 | 105500 | 475791944000 | 237500 | 237500 | 237500 | 237000 | 1944 |
| 486 | 20240603 | 105400 | 475331116500 | 237000 | 237000 | 237500 | 237000 | 1916 |
| 487 | 20240603 | 105300 | 474876706000 | 237000 | 237000 | 237500 | 237000 | 1532 |
| 488 | 20240603 | 105200 | 474513449500 | 237000 | 236500 | 237500 | 236500 | 2270 |
| 489 | 20240603 | 105100 | 473975245500 | 237000 | 237000 | 238000 | 236500 | 5655 |
| 490 | 20240603 | 105000 | 472632112000 | 237000 | 236500 | 237000 | 236500 | 2674 |
| 491 | 20240603 | 104900 | 471999085000 | 236500 | 237500 | 237500 | 236000 | 2329 |
| 492 | 20240603 | 104800 | 471447519000 | 237500 | 238000 | 238500 | 236500 | 7132 |
| 493 | 20240603 | 104700 | 469754515500 | 238500 | 237500 | 238500 | 237000 | 5273 |
| 494 | 20240603 | 104600 | 468500088000 | 237500 | 236000 | 237500 | 235500 | 4414 |
| 495 | 20240603 | 104500 | 467456638500 | 235500 | 236000 | 236500 | 235000 | 4439 |
| 496 | 20240603 | 104400 | 466409625000 | 236000 | 236000 | 236500 | 235500 | 2368 |
| 497 | 20240603 | 104300 | 465850604500 | 236500 | 238000 | 238500 | 236000 | 6092 |
| 498 | 20240603 | 104200 | 464406034500 | 238000 | 237000 | 238500 | 236500 | 12081 |
| 499 | 20240603 | 104100 | 461532924000 | 237000 | 237000 | 237500 | 236500 | 13748 |
| 500 | 20240603 | 104000 | 458275451500 | 237000 | 236000 | 237000 | 235500 | 6595 |
| 501 | 20240603 | 103900 | 456716162500 | 236000 | 234500 | 236000 | 234500 | 10449 |
| 502 | 20240603 | 103800 | 454253955000 | 235000 | 234000 | 235000 | 233000 | 8155 |
| 503 | 20240603 | 103700 | 452346463500 | 234000 | 235500 | 235500 | 233500 | 11900 |
| 504 | 20240603 | 103600 | 449558074500 | 235000 | 234000 | 235500 | 233500 | 9111 |
| 505 | 20240603 | 103500 | 447422605500 | 234000 | 235500 | 235500 | 233500 | 20560 |
| 506 | 20240603 | 103400 | 442607168500 | 235500 | 235500 | 236000 | 235000 | 15419 |
| 507 | 20240603 | 103300 | 438979166500 | 235500 | 237500 | 237500 | 235500 | 19132 |
| 508 | 20240603 | 103200 | 434457294500 | 237500 | 238000 | 238000 | 237000 | 6214 |
| 509 | 20240603 | 103100 | 432981763500 | 238000 | 237500 | 238500 | 237500 | 6277 |
| 510 | 20240603 | 103000 | 431488897000 | 238000 | 239500 | 239500 | 237000 | 18382 |
| 511 | 20240603 | 102900 | 427115034500 | 239500 | 239000 | 239500 | 238000 | 9791 |
| 512 | 20240603 | 102800 | 424778513000 | 238500 | 239500 | 240000 | 238500 | 9229 |
| 513 | 20240603 | 102700 | 422570583000 | 239500 | 240500 | 240500 | 238500 | 15476 |
| 514 | 20240603 | 102600 | 418864268500 | 240500 | 241000 | 242000 | 240000 | 12077 |
| 515 | 20240603 | 102500 | 415953431000 | 241000 | 242500 | 242500 | 240500 | 17064 |
| 516 | 20240603 | 102400 | 411832405000 | 242000 | 242500 | 243000 | 241500 | 12854 |
| 517 | 20240603 | 102300 | 408715271000 | 243000 | 241500 | 243500 | 241500 | 13704 |
| 518 | 20240603 | 102200 | 405387967000 | 242000 | 243000 | 243500 | 241500 | 14198 |
| 519 | 20240603 | 102100 | 401948446500 | 243000 | 242500 | 243000 | 241000 | 16403 |
| 520 | 20240603 | 102000 | 397975999000 | 242000 | 240500 | 243500 | 240000 | 72759 |
| 521 | 20240603 | 101900 | 380370323500 | 240500 | 240000 | 240500 | 239500 | 8778 |
| 522 | 20240603 | 101800 | 378263246500 | 240000 | 239500 | 240000 | 239000 | 5917 |
| 523 | 20240603 | 101700 | 376845518500 | 239000 | 240500 | 240500 | 239000 | 11637 |
| 524 | 20240603 | 101600 | 374052250500 | 240500 | 238000 | 240500 | 238000 | 32835 |
| 525 | 20240603 | 101500 | 366187737500 | 238500 | 238500 | 238500 | 237500 | 7456 |
| 526 | 20240603 | 101400 | 364413319000 | 238000 | 237500 | 239000 | 237500 | 11238 |
| 527 | 20240603 | 101300 | 361736672500 | 237500 | 237500 | 238000 | 237000 | 7577 |
| 528 | 20240603 | 101200 | 359937096500 | 237000 | 237500 | 238000 | 237000 | 11352 |
| 529 | 20240603 | 101100 | 357242940500 | 237500 | 239000 | 239000 | 237000 | 9379 |
| 530 | 20240603 | 101000 | 355011485500 | 238500 | 239000 | 240000 | 238500 | 7201 |
| 531 | 20240603 | 100900 | 353289630000 | 238500 | 238000 | 239500 | 237500 | 12167 |
| 532 | 20240603 | 100800 | 350386905000 | 237500 | 238000 | 239000 | 237500 | 11669 |
| 533 | 20240603 | 100700 | 347607596500 | 238000 | 238500 | 238500 | 237000 | 12574 |
| 534 | 20240603 | 100600 | 344618760500 | 238000 | 237000 | 238500 | 237000 | 14095 |
| 535 | 20240603 | 100500 | 341269032000 | 237000 | 240500 | 240500 | 236500 | 21282 |
| 536 | 20240603 | 100400 | 336195590500 | 240500 | 239500 | 241000 | 239000 | 12852 |
| 537 | 20240603 | 100300 | 333106972500 | 239500 | 239000 | 240500 | 238500 | 21180 |
| 538 | 20240603 | 100200 | 328031624000 | 239000 | 241000 | 241000 | 238000 | 34799 |
| 539 | 20240603 | 100100 | 319698189500 | 241000 | 240000 | 241000 | 239500 | 60368 |
| 540 | 20240603 | 100000 | 305201477000 | 239500 | 238000 | 240000 | 237000 | 53484 |
| 541 | 20240603 | 095900 | 292426194500 | 238000 | 238000 | 238500 | 237000 | 15764 |
| 542 | 20240603 | 095800 | 288681801500 | 238000 | 237500 | 238500 | 236500 | 39816 |
| 543 | 20240603 | 095700 | 279214088000 | 238000 | 235000 | 238000 | 234000 | 80935 |
| 544 | 20240603 | 095600 | 260069123000 | 235000 | 235000 | 235500 | 234000 | 18289 |
| 545 | 20240603 | 095500 | 255777931500 | 234500 | 235000 | 235500 | 233500 | 22880 |
| 546 | 20240603 | 095400 | 250408800500 | 235000 | 231000 | 235500 | 231000 | 61105 |
| 547 | 20240603 | 095300 | 236107719000 | 231000 | 231500 | 232000 | 230500 | 4375 |
| 548 | 20240603 | 095200 | 235096427000 | 231000 | 232000 | 232500 | 231000 | 7360 |
| 549 | 20240603 | 095100 | 233389297000 | 232000 | 231500 | 233000 | 231000 | 22191 |
| 550 | 20240603 | 095000 | 228236948000 | 231500 | 230000 | 231500 | 230000 | 7548 |
| 551 | 20240603 | 094900 | 226494719500 | 230000 | 231500 | 231500 | 230000 | 9001 |
| 552 | 20240603 | 094800 | 224418264000 | 231500 | 231000 | 231500 | 230500 | 7516 |
| 553 | 20240603 | 094700 | 222680610500 | 231000 | 229500 | 231000 | 229500 | 7664 |
| 554 | 20240603 | 094600 | 220914005000 | 230000 | 228500 | 230000 | 228000 | 9999 |
| 555 | 20240603 | 094500 | 218622415000 | 228500 | 228500 | 229000 | 228000 | 10214 |
| 556 | 20240603 | 094400 | 216289246500 | 228500 | 229500 | 230000 | 228500 | 7248 |
| 557 | 20240603 | 094300 | 214628855500 | 229500 | 229500 | 230500 | 229500 | 6051 |
| 558 | 20240603 | 094200 | 213237305500 | 229500 | 230000 | 230000 | 229500 | 3417 |
| 559 | 20240603 | 094100 | 212452335000 | 229500 | 230000 | 231000 | 229500 | 8362 |
| 560 | 20240603 | 094000 | 210526711000 | 230000 | 229000 | 230000 | 229000 | 5687 |
| 561 | 20240603 | 093900 | 209221207000 | 229500 | 230000 | 230500 | 229000 | 10892 |
| 562 | 20240603 | 093800 | 206721164500 | 230000 | 231000 | 231000 | 229000 | 15434 |
| 563 | 20240603 | 093700 | 203176750500 | 231000 | 231500 | 232000 | 230500 | 6975 |
| 564 | 20240603 | 093600 | 201565549000 | 232000 | 232500 | 233000 | 230500 | 11428 |
| 565 | 20240603 | 093500 | 198917822000 | 232000 | 233000 | 233000 | 232000 | 4694 |
| 566 | 20240603 | 093400 | 197826778000 | 233000 | 232500 | 233500 | 232500 | 10160 |
| 567 | 20240603 | 093300 | 195459327000 | 232000 | 232500 | 233000 | 231500 | 6018 |
| 568 | 20240603 | 093200 | 194062135000 | 232500 | 231500 | 233500 | 231500 | 13855 |
| 569 | 20240603 | 093100 | 190836800500 | 231500 | 231000 | 232500 | 230500 | 8966 |
| 570 | 20240603 | 093000 | 188758252500 | 231000 | 231000 | 232000 | 230000 | 17228 |
| 571 | 20240603 | 092900 | 184783052000 | 231500 | 232000 | 232000 | 230500 | 10225 |
| 572 | 20240603 | 092800 | 182419820000 | 232000 | 232000 | 234000 | 231500 | 21809 |
| 573 | 20240603 | 092700 | 177341021000 | 232500 | 231500 | 232500 | 231000 | 9818 |
| 574 | 20240603 | 092600 | 175064811500 | 231500 | 232000 | 233000 | 231500 | 12620 |
| 575 | 20240603 | 092500 | 172133557000 | 232000 | 231500 | 232500 | 231000 | 18400 |
| 576 | 20240603 | 092400 | 167872998500 | 231000 | 233500 | 233500 | 231000 | 21938 |
| 577 | 20240603 | 092300 | 162788990000 | 233500 | 234000 | 234500 | 232500 | 18430 |
| 578 | 20240603 | 092200 | 158487403000 | 234000 | 233000 | 234500 | 232500 | 26137 |
| 579 | 20240603 | 092100 | 152379934500 | 234000 | 234500 | 236000 | 233000 | 23268 |
| 580 | 20240603 | 092000 | 146916991000 | 234500 | 235500 | 237500 | 234000 | 37414 |
| 581 | 20240603 | 091900 | 138077084000 | 235500 | 234000 | 236500 | 232500 | 93116 |
| 582 | 20240603 | 091800 | 116207389500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 583 | 20240603 | 091700 | 116207389500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 584 | 20240603 | 091600 | 116207389500 | 234000 | 231500 | 234000 | 231000 | 35014 |
| 585 | 20240603 | 091500 | 108042268500 | 231500 | 230500 | 233500 | 230000 | 48255 |
| 586 | 20240603 | 091400 | 96832779000 | 231000 | 232000 | 232000 | 230000 | 16887 |
| 587 | 20240603 | 091300 | 92938761500 | 231500 | 231500 | 232500 | 230500 | 27855 |
| 588 | 20240603 | 091200 | 86491626500 | 231000 | 230500 | 232500 | 229500 | 33352 |
| 589 | 20240603 | 091100 | 78769107500 | 230500 | 230000 | 231500 | 229000 | 40821 |
| 590 | 20240603 | 091000 | 69363764000 | 230000 | 224500 | 230000 | 224500 | 54774 |
| 591 | 20240603 | 090900 | 56915860000 | 225000 | 222000 | 225000 | 221000 | 33640 |
| 592 | 20240603 | 090800 | 49390193000 | 222000 | 223000 | 223000 | 221500 | 7741 |
| 593 | 20240603 | 090700 | 47667420500 | 222500 | 223000 | 224000 | 222000 | 18310 |
| 594 | 20240603 | 090600 | 43585291000 | 222500 | 221000 | 224500 | 220500 | 29692 |
| 595 | 20240603 | 090500 | 36971572500 | 221000 | 221000 | 222000 | 220500 | 21400 |
| 596 | 20240603 | 090400 | 32233103500 | 221500 | 218500 | 221500 | 218500 | 27854 |
| 597 | 20240603 | 090300 | 26109263500 | 218500 | 216500 | 219000 | 216000 | 27182 |
| 598 | 20240603 | 090200 | 20195400500 | 216500 | 213000 | 217000 | 212500 | 22426 |
| 599 | 20240603 | 090100 | 15366372500 | 213000 | 214000 | 215500 | 213000 | 19118 |
| 600 | 20240603 | 090000 | 11264309000 | 214500 | 213000 | 215000 | 209500 | 52813 |