35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 8341 |
| 3 | 20240604 | 185300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20240604 | 185200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20240604 | 185100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20240604 | 185000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20240604 | 184900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20240604 | 184800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20240604 | 184700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20240604 | 184600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20240604 | 184500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20240604 | 184400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20240604 | 184300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20240604 | 184200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20240604 | 184100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20240604 | 184000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20240604 | 183900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20240604 | 183800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20240604 | 183700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20240604 | 183600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20240604 | 183500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20240604 | 183400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20240604 | 183300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20240604 | 183200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20240604 | 183100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20240604 | 183000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20240604 | 182900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20240604 | 182800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20240604 | 182700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20240604 | 182600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20240604 | 182500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20240604 | 182400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 8341 |
| 33 | 20240604 | 182300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20240604 | 182200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20240604 | 182100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20240604 | 182000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20240604 | 181900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20240604 | 181800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20240604 | 181700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20240604 | 181600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20240604 | 181500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20240604 | 181400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20240604 | 181300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20240604 | 181200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20240604 | 181100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20240604 | 181000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20240604 | 180900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20240604 | 180800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20240604 | 180700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20240604 | 180600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20240604 | 180500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20240604 | 180400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20240604 | 180300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20240604 | 180200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20240604 | 180100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20240604 | 180000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20240604 | 175900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20240604 | 175800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20240604 | 175700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20240604 | 175600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20240604 | 175500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20240604 | 175400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 8341 |
| 63 | 20240604 | 175300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20240604 | 175200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20240604 | 175100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20240604 | 175000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20240604 | 174900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20240604 | 174800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20240604 | 174700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20240604 | 174600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20240604 | 174500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20240604 | 174400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20240604 | 174300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20240604 | 174200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20240604 | 174100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20240604 | 174000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20240604 | 173900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20240604 | 173800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20240604 | 173700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20240604 | 173600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20240604 | 173500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20240604 | 173400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20240604 | 173300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20240604 | 173200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20240604 | 173100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20240604 | 173000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20240604 | 172900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20240604 | 172800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20240604 | 172700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20240604 | 172600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20240604 | 172500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20240604 | 172400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 8341 |
| 93 | 20240604 | 172300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20240604 | 172200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20240604 | 172100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20240604 | 172000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20240604 | 171900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20240604 | 171800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20240604 | 171700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20240604 | 171600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20240604 | 171500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20240604 | 171400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20240604 | 171300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20240604 | 171200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20240604 | 171100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20240604 | 171000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20240604 | 170900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20240604 | 170800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20240604 | 170700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20240604 | 170600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20240604 | 170500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20240604 | 170400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20240604 | 170300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20240604 | 170200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20240604 | 170100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20240604 | 170000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20240604 | 165900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20240604 | 165800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20240604 | 165700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20240604 | 165600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20240604 | 165500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20240604 | 165400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 8341 |
| 123 | 20240604 | 165300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20240604 | 165200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20240604 | 165100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20240604 | 165000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20240604 | 164900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20240604 | 164800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20240604 | 164700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20240604 | 164600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20240604 | 164500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20240604 | 164400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20240604 | 164300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20240604 | 164200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20240604 | 164100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20240604 | 164000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20240604 | 163900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20240604 | 163800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20240604 | 163700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20240604 | 163600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20240604 | 163500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20240604 | 163400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20240604 | 163300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20240604 | 163200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20240604 | 163100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20240604 | 163000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20240604 | 162900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20240604 | 162800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20240604 | 162700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20240604 | 162600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20240604 | 162500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20240604 | 162400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 8341 |
| 153 | 20240604 | 162300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20240604 | 162200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20240604 | 162100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20240604 | 162000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20240604 | 161900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20240604 | 161800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20240604 | 161700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20240604 | 161600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20240604 | 161500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20240604 | 161400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20240604 | 161300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20240604 | 161200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20240604 | 161100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20240604 | 161000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20240604 | 160900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20240604 | 160800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20240604 | 160700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20240604 | 160600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20240604 | 160500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20240604 | 160400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20240604 | 160300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20240604 | 160200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20240604 | 160100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20240604 | 160000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20240604 | 155900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20240604 | 155800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20240604 | 155700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20240604 | 155600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20240604 | 155500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20240604 | 155400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 8341 |
| 183 | 20240604 | 155300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 184 | 20240604 | 155200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 185 | 20240604 | 155100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 186 | 20240604 | 155000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 187 | 20240604 | 154900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 188 | 20240604 | 154800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 189 | 20240604 | 154700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 190 | 20240604 | 154600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 191 | 20240604 | 154500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 192 | 20240604 | 154400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 193 | 20240604 | 154300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 194 | 20240604 | 154200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 195 | 20240604 | 154100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 196 | 20240604 | 154000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 197 | 20240604 | 153900 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 198 | 20240604 | 153800 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 199 | 20240604 | 153700 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 200 | 20240604 | 153600 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 201 | 20240604 | 153500 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 202 | 20240604 | 153400 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 203 | 20240604 | 153300 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 204 | 20240604 | 153200 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 205 | 20240604 | 153100 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 206 | 20240604 | 153000 | 89410620000 | 207000 | 207000 | 207000 | 207000 | 8341 |
| 207 | 20240604 | 152900 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 208 | 20240604 | 152800 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 209 | 20240604 | 152700 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 210 | 20240604 | 152600 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 211 | 20240604 | 152500 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 212 | 20240604 | 152400 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 213 | 20240604 | 152300 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 214 | 20240604 | 152200 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 215 | 20240604 | 152100 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 216 | 20240604 | 152000 | 87684033000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 217 | 20240604 | 151900 | 87684033000 | 207000 | 207000 | 207500 | 207000 | 718 |
| 218 | 20240604 | 151800 | 87535190500 | 207500 | 206500 | 207500 | 206500 | 3574 |
| 219 | 20240604 | 151700 | 86795450000 | 206500 | 207000 | 207000 | 206500 | 775 |
| 220 | 20240604 | 151600 | 86635327500 | 207000 | 207000 | 207000 | 206500 | 5139 |
| 221 | 20240604 | 151500 | 85572739500 | 206500 | 207000 | 207500 | 206500 | 3551 |
| 222 | 20240604 | 151400 | 84838035500 | 207000 | 207500 | 207500 | 207000 | 1399 |
| 223 | 20240604 | 151300 | 84547961000 | 207500 | 207000 | 207500 | 207000 | 589 |
| 224 | 20240604 | 151200 | 84425883000 | 207500 | 207500 | 207500 | 207000 | 877 |
| 225 | 20240604 | 151100 | 84243987500 | 207500 | 207000 | 207500 | 207000 | 1289 |
| 226 | 20240604 | 151000 | 83976596000 | 207000 | 207500 | 207500 | 207000 | 696 |
| 227 | 20240604 | 150900 | 83832273500 | 207500 | 206500 | 207500 | 206500 | 3794 |
| 228 | 20240604 | 150800 | 83047095500 | 207000 | 207000 | 207000 | 206500 | 238 |
| 229 | 20240604 | 150700 | 82997912000 | 206500 | 206500 | 207000 | 206000 | 2339 |
| 230 | 20240604 | 150600 | 82514451500 | 206500 | 206500 | 207000 | 206000 | 443 |
| 231 | 20240604 | 150500 | 82422976000 | 206500 | 206500 | 207000 | 206500 | 274 |
| 232 | 20240604 | 150400 | 82366388000 | 207000 | 206000 | 207000 | 206000 | 2392 |
| 233 | 20240604 | 150300 | 81872450000 | 206000 | 205500 | 206500 | 205500 | 1367 |
| 234 | 20240604 | 150200 | 81590841000 | 205500 | 206500 | 206500 | 205500 | 354 |
| 235 | 20240604 | 150100 | 81517916000 | 206000 | 206000 | 206500 | 206000 | 309 |
| 236 | 20240604 | 150000 | 81454256500 | 206500 | 205500 | 206500 | 205500 | 2569 |
| 237 | 20240604 | 145900 | 80925497000 | 205500 | 206000 | 206000 | 205000 | 2446 |
| 238 | 20240604 | 145800 | 80422841500 | 205500 | 206000 | 206500 | 205500 | 1493 |
| 239 | 20240604 | 145700 | 80115337000 | 206000 | 206500 | 206500 | 206000 | 255 |
| 240 | 20240604 | 145600 | 80062791000 | 206000 | 206000 | 206500 | 206000 | 368 |
| 241 | 20240604 | 145500 | 79986964500 | 206000 | 206000 | 206500 | 206000 | 219 |
| 242 | 20240604 | 145400 | 79941838000 | 206000 | 206000 | 206500 | 206000 | 473 |
| 243 | 20240604 | 145300 | 79844343500 | 206000 | 206500 | 207000 | 206000 | 2004 |
| 244 | 20240604 | 145200 | 79430502500 | 206500 | 206500 | 207000 | 206500 | 298 |
| 245 | 20240604 | 145100 | 79368929500 | 206500 | 206500 | 207000 | 206500 | 259 |
| 246 | 20240604 | 145000 | 79315371500 | 207000 | 206500 | 207000 | 206500 | 679 |
| 247 | 20240604 | 144900 | 79174922500 | 207000 | 206500 | 207000 | 206500 | 269 |
| 248 | 20240604 | 144800 | 79119366500 | 207000 | 206500 | 207000 | 206500 | 245 |
| 249 | 20240604 | 144700 | 79068745000 | 207000 | 207000 | 207000 | 206500 | 476 |
| 250 | 20240604 | 144600 | 78970337000 | 206500 | 207000 | 207000 | 206500 | 498 |
| 251 | 20240604 | 144500 | 78867416000 | 206500 | 207000 | 207000 | 206500 | 480 |
| 252 | 20240604 | 144400 | 78768263000 | 206500 | 206500 | 207000 | 206500 | 254 |
| 253 | 20240604 | 144300 | 78715778500 | 206500 | 206500 | 207000 | 205500 | 3623 |
| 254 | 20240604 | 144200 | 77968695000 | 206500 | 205500 | 206500 | 205500 | 942 |
| 255 | 20240604 | 144100 | 77774635500 | 205500 | 205000 | 206000 | 205000 | 1102 |
| 256 | 20240604 | 144000 | 77548269000 | 205000 | 205000 | 205500 | 205000 | 440 |
| 257 | 20240604 | 143900 | 77458064000 | 205000 | 205500 | 205500 | 205000 | 279 |
| 258 | 20240604 | 143800 | 77400818500 | 205500 | 205000 | 205500 | 205000 | 472 |
| 259 | 20240604 | 143700 | 77303954000 | 205500 | 205000 | 205500 | 205000 | 286 |
| 260 | 20240604 | 143600 | 77245309500 | 205000 | 205500 | 205500 | 204500 | 1245 |
| 261 | 20240604 | 143500 | 76989840500 | 205000 | 205000 | 205500 | 204500 | 2190 |
| 262 | 20240604 | 143400 | 76540926500 | 205000 | 205000 | 205500 | 205000 | 301 |
| 263 | 20240604 | 143300 | 76479210500 | 205000 | 205000 | 205500 | 205000 | 893 |
| 264 | 20240604 | 143200 | 76296056500 | 205000 | 205000 | 205500 | 205000 | 505 |
| 265 | 20240604 | 143100 | 76192508500 | 205000 | 205000 | 205500 | 205000 | 224 |
| 266 | 20240604 | 143000 | 76146581500 | 205000 | 205000 | 205500 | 205000 | 385 |
| 267 | 20240604 | 142900 | 76067651000 | 205500 | 205500 | 206000 | 205500 | 730 |
| 268 | 20240604 | 142800 | 75917610500 | 205500 | 205500 | 206000 | 205500 | 232 |
| 269 | 20240604 | 142700 | 75869930000 | 205500 | 205500 | 206000 | 205500 | 466 |
| 270 | 20240604 | 142600 | 75774150500 | 206000 | 205500 | 206000 | 205500 | 269 |
| 271 | 20240604 | 142500 | 75718868000 | 205500 | 205500 | 206000 | 205500 | 238 |
| 272 | 20240604 | 142400 | 75669931000 | 206000 | 206000 | 206000 | 205500 | 215 |
| 273 | 20240604 | 142300 | 75625719000 | 206000 | 206000 | 206000 | 205500 | 356 |
| 274 | 20240604 | 142200 | 75552460500 | 206000 | 206000 | 206500 | 206000 | 565 |
| 275 | 20240604 | 142100 | 75436057000 | 206000 | 206000 | 206500 | 206000 | 521 |
| 276 | 20240604 | 142000 | 75328661000 | 206000 | 206000 | 206500 | 205500 | 893 |
| 277 | 20240604 | 141900 | 75144589000 | 206000 | 205500 | 206000 | 205500 | 344 |
| 278 | 20240604 | 141800 | 75073787500 | 205500 | 206000 | 206000 | 205500 | 176 |
| 279 | 20240604 | 141700 | 75037587000 | 206000 | 206500 | 206500 | 205500 | 883 |
| 280 | 20240604 | 141600 | 74855641000 | 206500 | 206000 | 207000 | 206000 | 1571 |
| 281 | 20240604 | 141500 | 74531233500 | 206000 | 206000 | 206500 | 206000 | 753 |
| 282 | 20240604 | 141400 | 74376009000 | 206000 | 206000 | 206500 | 206000 | 163 |
| 283 | 20240604 | 141300 | 74342417500 | 206000 | 204500 | 206500 | 204500 | 4174 |
| 284 | 20240604 | 141200 | 73484262000 | 205000 | 205000 | 205500 | 204500 | 506 |
| 285 | 20240604 | 141100 | 73380588500 | 205000 | 205000 | 205500 | 204500 | 574 |
| 286 | 20240604 | 141000 | 73262942500 | 204500 | 205000 | 205500 | 204500 | 1743 |
| 287 | 20240604 | 140900 | 72906344500 | 204500 | 205000 | 205500 | 204500 | 299 |
| 288 | 20240604 | 140800 | 72845114500 | 205500 | 205500 | 205500 | 204500 | 594 |
| 289 | 20240604 | 140700 | 72723341000 | 205500 | 204500 | 205500 | 204500 | 1545 |
| 290 | 20240604 | 140600 | 72406625000 | 204500 | 204500 | 205000 | 204500 | 427 |
| 291 | 20240604 | 140500 | 72319275500 | 204500 | 205000 | 205000 | 204500 | 512 |
| 292 | 20240604 | 140400 | 72214478500 | 205000 | 205500 | 205500 | 205000 | 409 |
| 293 | 20240604 | 140300 | 72130620000 | 205000 | 205500 | 205500 | 205000 | 811 |
| 294 | 20240604 | 140200 | 71964292500 | 205000 | 204500 | 205500 | 204500 | 502 |
| 295 | 20240604 | 140100 | 71861456000 | 205000 | 204500 | 205000 | 204500 | 206 |
| 296 | 20240604 | 140000 | 71819254000 | 205500 | 204500 | 205500 | 204500 | 709 |
| 297 | 20240604 | 135900 | 71673942000 | 204500 | 205000 | 205000 | 204500 | 460 |
| 298 | 20240604 | 135800 | 71579784500 | 205000 | 204500 | 205500 | 204500 | 985 |
| 299 | 20240604 | 135700 | 71377936000 | 204500 | 204500 | 205000 | 204500 | 409 |
| 300 | 20240604 | 135600 | 71294265500 | 204500 | 205000 | 205000 | 204500 | 939 |
| 301 | 20240604 | 135500 | 71102185000 | 205000 | 205000 | 205500 | 205000 | 660 |
| 302 | 20240604 | 135400 | 70966884500 | 205000 | 205000 | 205500 | 205000 | 320 |
| 303 | 20240604 | 135300 | 70901254500 | 205500 | 205500 | 205500 | 205000 | 414 |
| 304 | 20240604 | 135200 | 70816334500 | 205500 | 205000 | 205500 | 205000 | 662 |
| 305 | 20240604 | 135100 | 70680355000 | 205000 | 204500 | 205000 | 204500 | 2795 |
| 306 | 20240604 | 135000 | 70107845500 | 204500 | 205000 | 205000 | 204500 | 1432 |
| 307 | 20240604 | 134900 | 69814982000 | 204500 | 205000 | 205000 | 204500 | 438 |
| 308 | 20240604 | 134800 | 69725388000 | 204500 | 204500 | 205000 | 204500 | 498 |
| 309 | 20240604 | 134700 | 69623498500 | 204500 | 205000 | 205000 | 204500 | 960 |
| 310 | 20240604 | 134600 | 69427057500 | 204500 | 205000 | 205000 | 204500 | 482 |
| 311 | 20240604 | 134500 | 69328453000 | 205000 | 205000 | 205500 | 205000 | 416 |
| 312 | 20240604 | 134400 | 69243168000 | 205000 | 205000 | 205500 | 204500 | 360 |
| 313 | 20240604 | 134300 | 69169369000 | 204500 | 205000 | 205000 | 204500 | 638 |
| 314 | 20240604 | 134200 | 69038596000 | 205000 | 205000 | 205500 | 205000 | 614 |
| 315 | 20240604 | 134100 | 68912665500 | 205000 | 205000 | 205500 | 205000 | 401 |
| 316 | 20240604 | 134000 | 68830438000 | 205000 | 205500 | 205500 | 205000 | 669 |
| 317 | 20240604 | 133900 | 68693157500 | 205000 | 205500 | 205500 | 204500 | 399 |
| 318 | 20240604 | 133800 | 68611373500 | 205000 | 204500 | 205500 | 204000 | 3657 |
| 319 | 20240604 | 133700 | 67862926000 | 204000 | 204500 | 205000 | 204000 | 525 |
| 320 | 20240604 | 133600 | 67755578000 | 204500 | 204500 | 205000 | 204500 | 549 |
| 321 | 20240604 | 133500 | 67643284000 | 205000 | 204500 | 205000 | 204500 | 302 |
| 322 | 20240604 | 133400 | 67581516000 | 205000 | 204500 | 205000 | 204500 | 745 |
| 323 | 20240604 | 133300 | 67429155500 | 204500 | 204500 | 205000 | 204000 | 1285 |
| 324 | 20240604 | 133200 | 67166374500 | 204500 | 204500 | 205000 | 204500 | 1518 |
| 325 | 20240604 | 133100 | 66855934500 | 204500 | 204500 | 205000 | 204500 | 903 |
| 326 | 20240604 | 133000 | 66671267000 | 204500 | 205500 | 205500 | 204500 | 2699 |
| 327 | 20240604 | 132900 | 66117984000 | 205000 | 205000 | 205500 | 205000 | 725 |
| 328 | 20240604 | 132800 | 65969319000 | 205000 | 205000 | 205500 | 205000 | 327 |
| 329 | 20240604 | 132700 | 65902275000 | 205000 | 205000 | 205500 | 205000 | 194 |
| 330 | 20240604 | 132600 | 65862491000 | 205500 | 205000 | 205500 | 205000 | 250 |
| 331 | 20240604 | 132500 | 65811182500 | 205000 | 205500 | 205500 | 205000 | 156 |
| 332 | 20240604 | 132400 | 65779174500 | 205000 | 205000 | 205500 | 205000 | 422 |
| 333 | 20240604 | 132300 | 65692518000 | 205000 | 205000 | 205500 | 204500 | 5147 |
| 334 | 20240604 | 132200 | 64638970500 | 205000 | 205500 | 206000 | 205000 | 641 |
| 335 | 20240604 | 132100 | 64507301000 | 205500 | 205500 | 206000 | 205500 | 381 |
| 336 | 20240604 | 132000 | 64428999000 | 205500 | 204500 | 206000 | 204500 | 1921 |
| 337 | 20240604 | 131900 | 64034776500 | 204500 | 204500 | 205000 | 204500 | 472 |
| 338 | 20240604 | 131800 | 63938160500 | 204500 | 205000 | 205000 | 204500 | 859 |
| 339 | 20240604 | 131700 | 63762254500 | 205000 | 205000 | 205500 | 205000 | 1261 |
| 340 | 20240604 | 131600 | 63503715000 | 205000 | 205000 | 205500 | 205000 | 918 |
| 341 | 20240604 | 131500 | 63315485500 | 205000 | 205000 | 205500 | 205000 | 258 |
| 342 | 20240604 | 131400 | 63262589500 | 205000 | 205000 | 205500 | 205000 | 160 |
| 343 | 20240604 | 131300 | 63229768500 | 205500 | 206000 | 206000 | 205000 | 414 |
| 344 | 20240604 | 131200 | 63144861000 | 205500 | 205500 | 206000 | 205500 | 408 |
| 345 | 20240604 | 131100 | 63061012000 | 205500 | 205500 | 206000 | 205500 | 659 |
| 346 | 20240604 | 131000 | 62925572000 | 206000 | 206000 | 206000 | 205500 | 594 |
| 347 | 20240604 | 130900 | 62803451000 | 205500 | 205500 | 206000 | 205500 | 152 |
| 348 | 20240604 | 130800 | 62772203500 | 205500 | 205500 | 206000 | 205500 | 593 |
| 349 | 20240604 | 130700 | 62650102500 | 205500 | 206000 | 206000 | 205500 | 110 |
| 350 | 20240604 | 130600 | 62627494500 | 206000 | 205500 | 206000 | 205500 | 342 |
| 351 | 20240604 | 130500 | 62557204000 | 205500 | 206000 | 206000 | 205500 | 487 |
| 352 | 20240604 | 130400 | 62457122000 | 205000 | 205000 | 206000 | 205000 | 1350 |
| 353 | 20240604 | 130300 | 62179701000 | 205000 | 205000 | 205500 | 205000 | 759 |
| 354 | 20240604 | 130200 | 62024101000 | 205000 | 205000 | 205500 | 204500 | 583 |
| 355 | 20240604 | 130100 | 61904594500 | 205000 | 205000 | 205500 | 205000 | 333 |
| 356 | 20240604 | 130000 | 61836317500 | 205000 | 205500 | 205500 | 205000 | 410 |
| 357 | 20240604 | 125900 | 61752256000 | 205000 | 205000 | 205500 | 205000 | 442 |
| 358 | 20240604 | 125800 | 61661632500 | 205000 | 204500 | 205500 | 204500 | 831 |
| 359 | 20240604 | 125700 | 61491164000 | 205000 | 205000 | 205000 | 205000 | 1363 |
| 360 | 20240604 | 125600 | 61211749000 | 205000 | 205000 | 205500 | 205000 | 481 |
| 361 | 20240604 | 125500 | 61113135500 | 205000 | 205000 | 205500 | 205000 | 209 |
| 362 | 20240604 | 125400 | 61070289000 | 205000 | 205500 | 205500 | 205000 | 1821 |
| 363 | 20240604 | 125300 | 60696970500 | 205500 | 205500 | 205500 | 205000 | 481 |
| 364 | 20240604 | 125200 | 60598349000 | 205500 | 205000 | 205500 | 205000 | 396 |
| 365 | 20240604 | 125100 | 60517125500 | 205000 | 205500 | 206000 | 205000 | 970 |
| 366 | 20240604 | 125000 | 60317848000 | 205500 | 205500 | 206000 | 205500 | 464 |
| 367 | 20240604 | 124900 | 60222491000 | 205500 | 205500 | 206000 | 205500 | 181 |
| 368 | 20240604 | 124800 | 60185291500 | 205500 | 206000 | 206000 | 205500 | 448 |
| 369 | 20240604 | 124700 | 60093223000 | 205500 | 205500 | 206000 | 205500 | 673 |
| 370 | 20240604 | 124600 | 59954918000 | 205500 | 205500 | 206000 | 205500 | 660 |
| 371 | 20240604 | 124500 | 59819166000 | 205500 | 205500 | 206000 | 205500 | 457 |
| 372 | 20240604 | 124400 | 59725250500 | 205500 | 205500 | 206000 | 205500 | 216 |
| 373 | 20240604 | 124300 | 59680845500 | 205500 | 205500 | 206000 | 205500 | 345 |
| 374 | 20240604 | 124200 | 59609933500 | 205500 | 205500 | 206000 | 205500 | 392 |
| 375 | 20240604 | 124100 | 59529294500 | 206000 | 205500 | 206000 | 205000 | 682 |
| 376 | 20240604 | 124000 | 59389287500 | 205500 | 205000 | 205500 | 205000 | 1158 |
| 377 | 20240604 | 123900 | 59151400500 | 205000 | 205000 | 205500 | 205000 | 937 |
| 378 | 20240604 | 123800 | 58959313500 | 205000 | 205000 | 205500 | 205000 | 265 |
| 379 | 20240604 | 123700 | 58904974000 | 205000 | 205000 | 205500 | 205000 | 650 |
| 380 | 20240604 | 123600 | 58771668500 | 205000 | 205500 | 206000 | 205000 | 1080 |
| 381 | 20240604 | 123500 | 58549742000 | 205500 | 205500 | 206000 | 205500 | 265 |
| 382 | 20240604 | 123400 | 58495281500 | 205500 | 206000 | 206000 | 205500 | 294 |
| 383 | 20240604 | 123300 | 58434850500 | 206000 | 205500 | 206000 | 205500 | 292 |
| 384 | 20240604 | 123200 | 58374842000 | 205500 | 205500 | 206000 | 205500 | 556 |
| 385 | 20240604 | 123100 | 58260524500 | 205500 | 205500 | 206000 | 205500 | 405 |
| 386 | 20240604 | 123000 | 58177275500 | 205500 | 205500 | 206000 | 205500 | 356 |
| 387 | 20240604 | 122900 | 58104091000 | 205500 | 206000 | 206000 | 205500 | 281 |
| 388 | 20240604 | 122800 | 58046318500 | 206000 | 205500 | 206000 | 205500 | 151 |
| 389 | 20240604 | 122700 | 58015281000 | 205500 | 206000 | 206000 | 205500 | 545 |
| 390 | 20240604 | 122600 | 57903171000 | 205500 | 205500 | 206000 | 205500 | 478 |
| 391 | 20240604 | 122500 | 57804929000 | 205500 | 205500 | 206000 | 205500 | 252 |
| 392 | 20240604 | 122400 | 57753119000 | 206000 | 205500 | 206000 | 205500 | 115 |
| 393 | 20240604 | 122300 | 57729473500 | 205500 | 206000 | 206500 | 205500 | 295 |
| 394 | 20240604 | 122200 | 57668718500 | 206000 | 206000 | 206000 | 205500 | 618 |
| 395 | 20240604 | 122100 | 57541476000 | 205500 | 206000 | 206000 | 205500 | 277 |
| 396 | 20240604 | 122000 | 57484479000 | 206000 | 205500 | 206000 | 205500 | 110 |
| 397 | 20240604 | 121900 | 57461862500 | 205500 | 206000 | 206500 | 205500 | 146 |
| 398 | 20240604 | 121800 | 57431828000 | 206000 | 205500 | 206500 | 205500 | 2255 |
| 399 | 20240604 | 121700 | 56967746000 | 205500 | 206000 | 206000 | 205500 | 459 |
| 400 | 20240604 | 121600 | 56873419000 | 205500 | 205500 | 206000 | 205500 | 259 |
| 401 | 20240604 | 121500 | 56820179000 | 205500 | 205500 | 206000 | 205500 | 126 |
| 402 | 20240604 | 121400 | 56794280500 | 205500 | 206000 | 206000 | 205500 | 958 |
| 403 | 20240604 | 121300 | 56597367000 | 206000 | 206000 | 206000 | 205500 | 432 |
| 404 | 20240604 | 121200 | 56508488000 | 206000 | 205500 | 206500 | 205500 | 381 |
| 405 | 20240604 | 121100 | 56430024500 | 206000 | 206000 | 206500 | 205500 | 550 |
| 406 | 20240604 | 121000 | 56316723500 | 206500 | 206500 | 206500 | 206000 | 309 |
| 407 | 20240604 | 120900 | 56253067000 | 206000 | 206000 | 206500 | 206000 | 646 |
| 408 | 20240604 | 120800 | 56119989500 | 206000 | 206000 | 206500 | 206000 | 119 |
| 409 | 20240604 | 120700 | 56095474000 | 206000 | 206500 | 206500 | 206000 | 400 |
| 410 | 20240604 | 120600 | 56013058000 | 206500 | 205500 | 206500 | 205500 | 1226 |
| 411 | 20240604 | 120500 | 55760605000 | 205500 | 206000 | 206500 | 205000 | 8137 |
| 412 | 20240604 | 120400 | 54088013500 | 206500 | 206500 | 206500 | 206000 | 377 |
| 413 | 20240604 | 120300 | 54010241000 | 206500 | 206500 | 207000 | 206000 | 646 |
| 414 | 20240604 | 120200 | 53876859000 | 206500 | 207000 | 207000 | 206500 | 218 |
| 415 | 20240604 | 120100 | 53831818000 | 206500 | 206500 | 207000 | 206500 | 174 |
| 416 | 20240604 | 120000 | 53795875500 | 206500 | 207000 | 207000 | 206500 | 178 |
| 417 | 20240604 | 115900 | 53759114500 | 207000 | 207000 | 207000 | 206500 | 326 |
| 418 | 20240604 | 115800 | 53691743000 | 206500 | 207000 | 207000 | 206500 | 110 |
| 419 | 20240604 | 115700 | 53669014000 | 207000 | 207000 | 207000 | 206500 | 462 |
| 420 | 20240604 | 115600 | 53573537000 | 206500 | 207000 | 207000 | 206500 | 349 |
| 421 | 20240604 | 115500 | 53501414500 | 206500 | 206500 | 207000 | 206500 | 260 |
| 422 | 20240604 | 115400 | 53447650500 | 207000 | 206500 | 207000 | 206500 | 300 |
| 423 | 20240604 | 115300 | 53385672500 | 206500 | 206500 | 207000 | 206500 | 371 |
| 424 | 20240604 | 115200 | 53309038500 | 206500 | 207000 | 207500 | 206500 | 873 |
| 425 | 20240604 | 115100 | 53128353500 | 207500 | 207500 | 207500 | 207000 | 76 |
| 426 | 20240604 | 115000 | 53112619000 | 207000 | 207500 | 207500 | 207000 | 134 |
| 427 | 20240604 | 114900 | 53084856500 | 207000 | 207500 | 207500 | 207000 | 195 |
| 428 | 20240604 | 114800 | 53044490000 | 207000 | 207500 | 207500 | 207000 | 264 |
| 429 | 20240604 | 114700 | 52989833000 | 207500 | 207000 | 207500 | 206500 | 532 |
| 430 | 20240604 | 114600 | 52879763000 | 207000 | 206500 | 207000 | 206500 | 226 |
| 431 | 20240604 | 114500 | 52832998500 | 206500 | 206500 | 207000 | 206500 | 454 |
| 432 | 20240604 | 114400 | 52739132500 | 206500 | 207000 | 207000 | 206500 | 401 |
| 433 | 20240604 | 114300 | 52656224000 | 207000 | 206500 | 207000 | 206500 | 316 |
| 434 | 20240604 | 114200 | 52590897000 | 206500 | 206500 | 207000 | 206500 | 313 |
| 435 | 20240604 | 114100 | 52526213500 | 206500 | 206500 | 207000 | 206500 | 276 |
| 436 | 20240604 | 114000 | 52469182500 | 206500 | 206500 | 207000 | 206500 | 223 |
| 437 | 20240604 | 113900 | 52423077500 | 207000 | 206500 | 207000 | 206500 | 158 |
| 438 | 20240604 | 113800 | 52390400000 | 206500 | 206500 | 207000 | 206500 | 588 |
| 439 | 20240604 | 113700 | 52268912000 | 207000 | 207000 | 207000 | 206500 | 493 |
| 440 | 20240604 | 113600 | 52166940000 | 206500 | 206500 | 207000 | 206500 | 269 |
| 441 | 20240604 | 113500 | 52111374500 | 206500 | 207000 | 207000 | 206500 | 238 |
| 442 | 20240604 | 113400 | 52062154500 | 207000 | 206500 | 207000 | 206500 | 396 |
| 443 | 20240604 | 113300 | 51980239000 | 207000 | 206500 | 207000 | 206500 | 170 |
| 444 | 20240604 | 113200 | 51945082000 | 206500 | 207000 | 207000 | 206500 | 201 |
| 445 | 20240604 | 113100 | 51903541500 | 207000 | 207500 | 207500 | 206500 | 110 |
| 446 | 20240604 | 113000 | 51880798500 | 207500 | 207000 | 207500 | 206500 | 386 |
| 447 | 20240604 | 112900 | 51801023000 | 207000 | 207500 | 207500 | 206500 | 265 |
| 448 | 20240604 | 112800 | 51746139500 | 207500 | 207000 | 207500 | 206500 | 380 |
| 449 | 20240604 | 112700 | 51667560500 | 207000 | 207000 | 207000 | 206500 | 808 |
| 450 | 20240604 | 112600 | 51500566000 | 206500 | 207000 | 207500 | 206500 | 336 |
| 451 | 20240604 | 112500 | 51431053000 | 207000 | 207000 | 207500 | 206500 | 650 |
| 452 | 20240604 | 112400 | 51296392500 | 206500 | 207000 | 207500 | 206500 | 528 |
| 453 | 20240604 | 112300 | 51187246500 | 207000 | 206500 | 207000 | 206500 | 1385 |
| 454 | 20240604 | 112200 | 50900865000 | 206000 | 206500 | 206500 | 206000 | 1606 |
| 455 | 20240604 | 112100 | 50569550500 | 206500 | 206500 | 207000 | 206500 | 358 |
| 456 | 20240604 | 112000 | 50495608500 | 206500 | 206500 | 207000 | 206500 | 150 |
| 457 | 20240604 | 111900 | 50464618500 | 207000 | 206500 | 207000 | 206500 | 239 |
| 458 | 20240604 | 111800 | 50415246000 | 206500 | 206500 | 207000 | 206500 | 782 |
| 459 | 20240604 | 111700 | 50253651000 | 206500 | 207000 | 207500 | 206500 | 857 |
| 460 | 20240604 | 111600 | 50076253000 | 207000 | 207000 | 207500 | 207000 | 169 |
| 461 | 20240604 | 111500 | 50041252500 | 207000 | 207000 | 207500 | 207000 | 264 |
| 462 | 20240604 | 111400 | 49986603000 | 207000 | 207000 | 207500 | 207000 | 321 |
| 463 | 20240604 | 111300 | 49920137500 | 207000 | 207000 | 207500 | 207000 | 200 |
| 464 | 20240604 | 111200 | 49878717000 | 207000 | 207000 | 207500 | 206500 | 349 |
| 465 | 20240604 | 111100 | 49806493000 | 207000 | 207000 | 207500 | 207000 | 450 |
| 466 | 20240604 | 111000 | 49713329000 | 207500 | 207000 | 207500 | 207000 | 261 |
| 467 | 20240604 | 110900 | 49659229500 | 207500 | 207500 | 207500 | 207000 | 196 |
| 468 | 20240604 | 110800 | 49618652500 | 207500 | 207500 | 208000 | 207000 | 256 |
| 469 | 20240604 | 110700 | 49565581000 | 207500 | 207500 | 208000 | 207500 | 193 |
| 470 | 20240604 | 110600 | 49525511000 | 208000 | 208000 | 208000 | 207500 | 290 |
| 471 | 20240604 | 110500 | 49465329500 | 207500 | 207000 | 207500 | 207000 | 950 |
| 472 | 20240604 | 110400 | 49268259500 | 207000 | 207000 | 207500 | 206500 | 2435 |
| 473 | 20240604 | 110300 | 48765168000 | 207000 | 207000 | 207500 | 207000 | 1065 |
| 474 | 20240604 | 110200 | 48544710000 | 207000 | 207500 | 207500 | 207000 | 747 |
| 475 | 20240604 | 110100 | 48389810500 | 207500 | 207500 | 208000 | 207500 | 272 |
| 476 | 20240604 | 110000 | 48333353000 | 207500 | 208500 | 208500 | 207500 | 546 |
| 477 | 20240604 | 105900 | 48219778500 | 208000 | 207500 | 208500 | 207500 | 537 |
| 478 | 20240604 | 105800 | 48108092500 | 207500 | 208000 | 208500 | 207500 | 416 |
| 479 | 20240604 | 105700 | 48021536000 | 208000 | 208000 | 208500 | 208000 | 225 |
| 480 | 20240604 | 105600 | 47974732000 | 208500 | 207500 | 208500 | 207500 | 775 |
| 481 | 20240604 | 105500 | 47813535500 | 207500 | 208000 | 208000 | 207500 | 141 |
| 482 | 20240604 | 105400 | 47784263000 | 207500 | 207500 | 208000 | 207500 | 148 |
| 483 | 20240604 | 105300 | 47753549000 | 208000 | 208500 | 208500 | 207500 | 625 |
| 484 | 20240604 | 105200 | 47623630000 | 208000 | 208000 | 208500 | 208000 | 167 |
| 485 | 20240604 | 105100 | 47588882500 | 208500 | 208500 | 208500 | 208000 | 287 |
| 486 | 20240604 | 105000 | 47529163500 | 208500 | 208500 | 209000 | 208500 | 720 |
| 487 | 20240604 | 104900 | 47379035500 | 208500 | 208500 | 209000 | 208500 | 318 |
| 488 | 20240604 | 104800 | 47312706000 | 208500 | 208500 | 209000 | 208500 | 358 |
| 489 | 20240604 | 104700 | 47237996500 | 208500 | 208500 | 209000 | 208500 | 232 |
| 490 | 20240604 | 104600 | 47189577500 | 208500 | 207500 | 209000 | 207500 | 580 |
| 491 | 20240604 | 104500 | 47068826000 | 207500 | 207500 | 208000 | 207500 | 516 |
| 492 | 20240604 | 104400 | 46961719500 | 207500 | 206500 | 208000 | 206500 | 1089 |
| 493 | 20240604 | 104300 | 46735886000 | 206500 | 207000 | 207500 | 206500 | 1145 |
| 494 | 20240604 | 104200 | 46498914000 | 207000 | 207500 | 207500 | 207000 | 198 |
| 495 | 20240604 | 104100 | 46457880000 | 207000 | 207500 | 207500 | 207000 | 232 |
| 496 | 20240604 | 104000 | 46409851500 | 207500 | 207500 | 207500 | 207000 | 700 |
| 497 | 20240604 | 103900 | 46264863500 | 207000 | 207000 | 207500 | 207000 | 586 |
| 498 | 20240604 | 103800 | 46143542000 | 207000 | 207500 | 208000 | 207000 | 648 |
| 499 | 20240604 | 103700 | 46009148000 | 207500 | 207500 | 208000 | 207500 | 187 |
| 500 | 20240604 | 103600 | 45970334000 | 207500 | 208000 | 208000 | 207500 | 1855 |
| 501 | 20240604 | 103500 | 45584776500 | 208000 | 208500 | 209000 | 208000 | 1476 |
| 502 | 20240604 | 103400 | 45277180000 | 208500 | 208000 | 209000 | 207500 | 1886 |
| 503 | 20240604 | 103300 | 44884305000 | 208000 | 207000 | 208000 | 207000 | 499 |
| 504 | 20240604 | 103200 | 44780768000 | 207000 | 207500 | 207500 | 207000 | 1188 |
| 505 | 20240604 | 103100 | 44534553500 | 207500 | 207000 | 207500 | 207000 | 483 |
| 506 | 20240604 | 103000 | 44434489500 | 207000 | 207500 | 207500 | 207000 | 287 |
| 507 | 20240604 | 102900 | 44375022000 | 207500 | 207500 | 207500 | 207000 | 232 |
| 508 | 20240604 | 102800 | 44326977000 | 207000 | 207000 | 207500 | 207000 | 301 |
| 509 | 20240604 | 102700 | 44264663000 | 207000 | 206500 | 207500 | 206500 | 699 |
| 510 | 20240604 | 102600 | 44120010000 | 206500 | 207000 | 207000 | 206500 | 438 |
| 511 | 20240604 | 102500 | 44029550500 | 206500 | 207000 | 207000 | 206000 | 1543 |
| 512 | 20240604 | 102400 | 43710789500 | 206500 | 207000 | 207000 | 206500 | 303 |
| 513 | 20240604 | 102300 | 43648213000 | 206500 | 207000 | 207000 | 206500 | 258 |
| 514 | 20240604 | 102200 | 43594918500 | 207000 | 207500 | 207500 | 206500 | 968 |
| 515 | 20240604 | 102100 | 43394360000 | 207500 | 206500 | 208000 | 206500 | 1657 |
| 516 | 20240604 | 102000 | 43050701500 | 207000 | 205500 | 207000 | 205500 | 4126 |
| 517 | 20240604 | 101900 | 42199425500 | 206000 | 205500 | 206000 | 205000 | 2264 |
| 518 | 20240604 | 101800 | 41734127000 | 205500 | 205500 | 206000 | 204500 | 8516 |
| 519 | 20240604 | 101700 | 39987787500 | 205500 | 205500 | 206000 | 205500 | 2572 |
| 520 | 20240604 | 101600 | 39459229000 | 206000 | 206500 | 206500 | 205500 | 1109 |
| 521 | 20240604 | 101500 | 39230752500 | 206000 | 206000 | 206500 | 206000 | 829 |
| 522 | 20240604 | 101400 | 39059899500 | 206000 | 206000 | 206500 | 205500 | 2072 |
| 523 | 20240604 | 101300 | 38633314000 | 206000 | 205500 | 206000 | 205500 | 3080 |
| 524 | 20240604 | 101200 | 38000321500 | 206000 | 207000 | 207000 | 205500 | 5816 |
| 525 | 20240604 | 101100 | 36801021000 | 207000 | 206500 | 207000 | 206500 | 1335 |
| 526 | 20240604 | 101000 | 36525056000 | 206500 | 206500 | 207000 | 206500 | 937 |
| 527 | 20240604 | 100900 | 36331379500 | 206500 | 207000 | 207500 | 206500 | 1384 |
| 528 | 20240604 | 100800 | 36044891000 | 207500 | 206500 | 207500 | 206500 | 1598 |
| 529 | 20240604 | 100700 | 35714389500 | 206500 | 207500 | 208000 | 206500 | 4508 |
| 530 | 20240604 | 100600 | 34780661500 | 207500 | 208000 | 208000 | 207500 | 528 |
| 531 | 20240604 | 100500 | 34671069000 | 207500 | 207000 | 208000 | 207000 | 2705 |
| 532 | 20240604 | 100400 | 34110009000 | 207000 | 207500 | 207500 | 207000 | 1448 |
| 533 | 20240604 | 100300 | 33810153000 | 207000 | 207000 | 207500 | 207000 | 1571 |
| 534 | 20240604 | 100200 | 33484833500 | 207000 | 207500 | 207500 | 207000 | 699 |
| 535 | 20240604 | 100100 | 33340097000 | 207000 | 207000 | 207500 | 207000 | 2237 |
| 536 | 20240604 | 100000 | 32876992000 | 207000 | 207000 | 207500 | 207000 | 1411 |
| 537 | 20240604 | 095900 | 32584890000 | 207000 | 207500 | 208000 | 207000 | 4583 |
| 538 | 20240604 | 095800 | 31634255500 | 207500 | 207500 | 208000 | 207500 | 1012 |
| 539 | 20240604 | 095700 | 31424243000 | 207500 | 208000 | 208500 | 207500 | 4911 |
| 540 | 20240604 | 095600 | 30403441000 | 208000 | 209000 | 209500 | 208000 | 3673 |
| 541 | 20240604 | 095500 | 29637812000 | 208500 | 209000 | 209500 | 208500 | 784 |
| 542 | 20240604 | 095400 | 29474031500 | 209000 | 209000 | 209500 | 208500 | 518 |
| 543 | 20240604 | 095300 | 29365795500 | 209000 | 209000 | 209000 | 208500 | 825 |
| 544 | 20240604 | 095200 | 29193456000 | 209000 | 209000 | 209500 | 208500 | 1489 |
| 545 | 20240604 | 095100 | 28882339000 | 208500 | 208000 | 209000 | 208000 | 1144 |
| 546 | 20240604 | 095000 | 28643860000 | 208000 | 208500 | 209000 | 208000 | 550 |
| 547 | 20240604 | 094900 | 28529240000 | 208500 | 208500 | 209000 | 208000 | 1398 |
| 548 | 20240604 | 094800 | 28237830000 | 208500 | 208500 | 209000 | 208000 | 407 |
| 549 | 20240604 | 094700 | 28152938000 | 208000 | 208500 | 209000 | 208000 | 1054 |
| 550 | 20240604 | 094600 | 27933182000 | 208500 | 208500 | 209000 | 208000 | 1750 |
| 551 | 20240604 | 094500 | 27568330500 | 208500 | 209500 | 210000 | 208500 | 2624 |
| 552 | 20240604 | 094400 | 27020181000 | 209500 | 209000 | 210000 | 209000 | 887 |
| 553 | 20240604 | 094300 | 26834479000 | 209000 | 209000 | 209500 | 209000 | 387 |
| 554 | 20240604 | 094200 | 26753579000 | 209000 | 209000 | 209500 | 208000 | 946 |
| 555 | 20240604 | 094100 | 26556152000 | 208500 | 209000 | 209500 | 208000 | 9269 |
| 556 | 20240604 | 094000 | 24623678000 | 209500 | 209500 | 210000 | 209000 | 2767 |
| 557 | 20240604 | 093900 | 24044063500 | 209500 | 210500 | 210500 | 209500 | 1546 |
| 558 | 20240604 | 093800 | 23719459500 | 210500 | 210000 | 210500 | 209500 | 3051 |
| 559 | 20240604 | 093700 | 23078662500 | 210000 | 211000 | 211000 | 210000 | 1626 |
| 560 | 20240604 | 093600 | 22736388500 | 211000 | 211000 | 211000 | 210500 | 323 |
| 561 | 20240604 | 093500 | 22668312000 | 211000 | 210000 | 211000 | 210000 | 812 |
| 562 | 20240604 | 093400 | 22497482000 | 209500 | 210000 | 210000 | 209500 | 790 |
| 563 | 20240604 | 093300 | 22331829000 | 209500 | 210500 | 210500 | 209500 | 1327 |
| 564 | 20240604 | 093200 | 22053325000 | 210500 | 210000 | 211000 | 209500 | 1587 |
| 565 | 20240604 | 093100 | 21719961500 | 209500 | 209500 | 210500 | 209500 | 5208 |
| 566 | 20240604 | 093000 | 20628451000 | 209500 | 210500 | 210500 | 209500 | 1682 |
| 567 | 20240604 | 092900 | 20275460500 | 210500 | 210000 | 210500 | 210000 | 2666 |
| 568 | 20240604 | 092800 | 19715298500 | 210500 | 210500 | 211000 | 210000 | 2021 |
| 569 | 20240604 | 092700 | 19289965000 | 210500 | 211000 | 211500 | 210500 | 1628 |
| 570 | 20240604 | 092600 | 18946563500 | 211000 | 211500 | 212000 | 211000 | 1746 |
| 571 | 20240604 | 092500 | 18577875000 | 211500 | 212000 | 212000 | 211500 | 1663 |
| 572 | 20240604 | 092400 | 18225820500 | 212000 | 212500 | 213000 | 212000 | 1074 |
| 573 | 20240604 | 092300 | 17997727500 | 212500 | 213000 | 213000 | 212000 | 1514 |
| 574 | 20240604 | 092200 | 17676148000 | 212500 | 213000 | 213500 | 212000 | 2590 |
| 575 | 20240604 | 092100 | 17125337500 | 213500 | 213000 | 213500 | 213000 | 799 |
| 576 | 20240604 | 092000 | 16955071000 | 213000 | 213500 | 213500 | 213000 | 1472 |
| 577 | 20240604 | 091900 | 16641144500 | 214000 | 214000 | 214500 | 213000 | 1748 |
| 578 | 20240604 | 091800 | 16267226000 | 214500 | 214500 | 215000 | 214000 | 960 |
| 579 | 20240604 | 091700 | 16061242000 | 214000 | 212000 | 214000 | 212000 | 2899 |
| 580 | 20240604 | 091600 | 15443827500 | 212000 | 213000 | 213000 | 212000 | 1429 |
| 581 | 20240604 | 091500 | 15140279000 | 212500 | 212500 | 213000 | 211500 | 4033 |
| 582 | 20240604 | 091400 | 14284491000 | 213000 | 214500 | 214500 | 212500 | 2221 |
| 583 | 20240604 | 091300 | 13810835000 | 213500 | 214000 | 214000 | 213000 | 2122 |
| 584 | 20240604 | 091200 | 13358125000 | 214500 | 215500 | 216000 | 214000 | 3542 |
| 585 | 20240604 | 091100 | 12594960000 | 216000 | 215500 | 216000 | 214500 | 3614 |
| 586 | 20240604 | 091000 | 11815767500 | 215500 | 213500 | 215500 | 213000 | 4825 |
| 587 | 20240604 | 090900 | 10782694000 | 213000 | 214500 | 215000 | 212500 | 5404 |
| 588 | 20240604 | 090800 | 9626028500 | 214500 | 215500 | 216000 | 214000 | 4970 |
| 589 | 20240604 | 090700 | 8558066000 | 215500 | 215000 | 216000 | 214000 | 9368 |
| 590 | 20240604 | 090600 | 6541248500 | 215000 | 213000 | 215500 | 213000 | 4187 |
| 591 | 20240604 | 090500 | 5645383500 | 213500 | 213000 | 214000 | 212500 | 3744 |
| 592 | 20240604 | 090400 | 4846991000 | 212500 | 212000 | 213000 | 212000 | 2894 |
| 593 | 20240604 | 090300 | 4231547500 | 212000 | 212500 | 213000 | 211500 | 4118 |
| 594 | 20240604 | 090200 | 3357155000 | 213000 | 210000 | 213000 | 210000 | 2903 |
| 595 | 20240604 | 090100 | 2742620000 | 210000 | 209500 | 210500 | 209000 | 3426 |
| 596 | 20240604 | 090000 | 2024517500 | 209500 | 209500 | 210500 | 208500 | 9294 |