35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 52217 |
| 3 | 20240605 | 184400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 4 | 20240605 | 184300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 5 | 20240605 | 184200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 6 | 20240605 | 184100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 7 | 20240605 | 184000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 8 | 20240605 | 183900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 9 | 20240605 | 183800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 10 | 20240605 | 183700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 11 | 20240605 | 183600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 12 | 20240605 | 183500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 13 | 20240605 | 183400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 14 | 20240605 | 183300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 15 | 20240605 | 183200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 16 | 20240605 | 183100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 17 | 20240605 | 183000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 18 | 20240605 | 182900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 19 | 20240605 | 182800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 20 | 20240605 | 182700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 21 | 20240605 | 182600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 22 | 20240605 | 182500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 23 | 20240605 | 182400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 24 | 20240605 | 182300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 25 | 20240605 | 182200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 26 | 20240605 | 182100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 27 | 20240605 | 182000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 28 | 20240605 | 181900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 29 | 20240605 | 181800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 30 | 20240605 | 181700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 31 | 20240605 | 181600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 32 | 20240605 | 181500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 52217 |
| 33 | 20240605 | 181400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 34 | 20240605 | 181300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 35 | 20240605 | 181200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 36 | 20240605 | 181100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 37 | 20240605 | 181000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 38 | 20240605 | 180900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 39 | 20240605 | 180800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 40 | 20240605 | 180700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 41 | 20240605 | 180600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 42 | 20240605 | 180500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 43 | 20240605 | 180400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 44 | 20240605 | 180300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 45 | 20240605 | 180200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 46 | 20240605 | 180100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 47 | 20240605 | 180000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 48 | 20240605 | 175900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 49 | 20240605 | 175800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 50 | 20240605 | 175700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 51 | 20240605 | 175600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 52 | 20240605 | 175500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 53 | 20240605 | 175400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 54 | 20240605 | 175300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 55 | 20240605 | 175200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 56 | 20240605 | 175100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 57 | 20240605 | 175000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 58 | 20240605 | 174900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 59 | 20240605 | 174800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 60 | 20240605 | 174700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 61 | 20240605 | 174600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 62 | 20240605 | 174500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 52217 |
| 63 | 20240605 | 174400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 64 | 20240605 | 174300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 65 | 20240605 | 174200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 66 | 20240605 | 174100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 67 | 20240605 | 174000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 68 | 20240605 | 173900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 69 | 20240605 | 173800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 70 | 20240605 | 173700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 71 | 20240605 | 173600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 72 | 20240605 | 173500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 73 | 20240605 | 173400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 74 | 20240605 | 173300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 75 | 20240605 | 173200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 76 | 20240605 | 173100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 77 | 20240605 | 173000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 78 | 20240605 | 172900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 79 | 20240605 | 172800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 80 | 20240605 | 172700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 81 | 20240605 | 172600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 82 | 20240605 | 172500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 83 | 20240605 | 172400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 84 | 20240605 | 172300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 85 | 20240605 | 172200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 86 | 20240605 | 172100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 87 | 20240605 | 172000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 88 | 20240605 | 171900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 89 | 20240605 | 171800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 90 | 20240605 | 171700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 91 | 20240605 | 171600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 92 | 20240605 | 171500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 52217 |
| 93 | 20240605 | 171400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 94 | 20240605 | 171300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 95 | 20240605 | 171200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 96 | 20240605 | 171100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 97 | 20240605 | 171000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 98 | 20240605 | 170900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 99 | 20240605 | 170800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 100 | 20240605 | 170700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 101 | 20240605 | 170600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 102 | 20240605 | 170500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 103 | 20240605 | 170400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 104 | 20240605 | 170300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 105 | 20240605 | 170200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 106 | 20240605 | 170100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 107 | 20240605 | 170000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 108 | 20240605 | 165900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 109 | 20240605 | 165800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 110 | 20240605 | 165700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 111 | 20240605 | 165600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 112 | 20240605 | 165500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 113 | 20240605 | 165400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 114 | 20240605 | 165300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 115 | 20240605 | 165200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 116 | 20240605 | 165100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 117 | 20240605 | 165000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 118 | 20240605 | 164900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 119 | 20240605 | 164800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 120 | 20240605 | 164700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 121 | 20240605 | 164600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 122 | 20240605 | 164500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 52217 |
| 123 | 20240605 | 164400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 124 | 20240605 | 164300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 125 | 20240605 | 164200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 126 | 20240605 | 164100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 127 | 20240605 | 164000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 128 | 20240605 | 163900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 129 | 20240605 | 163800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 130 | 20240605 | 163700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 131 | 20240605 | 163600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 132 | 20240605 | 163500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 133 | 20240605 | 163400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 134 | 20240605 | 163300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 135 | 20240605 | 163200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 136 | 20240605 | 163100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 137 | 20240605 | 163000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 138 | 20240605 | 162900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 139 | 20240605 | 162800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 140 | 20240605 | 162700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 141 | 20240605 | 162600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 142 | 20240605 | 162500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 143 | 20240605 | 162400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 144 | 20240605 | 162300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 145 | 20240605 | 162200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 146 | 20240605 | 162100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 147 | 20240605 | 162000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 148 | 20240605 | 161900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 149 | 20240605 | 161800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 150 | 20240605 | 161700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 151 | 20240605 | 161600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 152 | 20240605 | 161500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 52217 |
| 153 | 20240605 | 161400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 154 | 20240605 | 161300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 155 | 20240605 | 161200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 156 | 20240605 | 161100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 157 | 20240605 | 161000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 158 | 20240605 | 160900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 159 | 20240605 | 160800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 160 | 20240605 | 160700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 161 | 20240605 | 160600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 162 | 20240605 | 160500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 163 | 20240605 | 160400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 164 | 20240605 | 160300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 165 | 20240605 | 160200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 166 | 20240605 | 160100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 167 | 20240605 | 160000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 168 | 20240605 | 155900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 169 | 20240605 | 155800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 170 | 20240605 | 155700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 171 | 20240605 | 155600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 172 | 20240605 | 155500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 173 | 20240605 | 155400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 174 | 20240605 | 155300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 175 | 20240605 | 155200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 176 | 20240605 | 155100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 177 | 20240605 | 155000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 178 | 20240605 | 154900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 179 | 20240605 | 154800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 180 | 20240605 | 154700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 181 | 20240605 | 154600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 182 | 20240605 | 154500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 52217 |
| 183 | 20240605 | 154400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 184 | 20240605 | 154300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 185 | 20240605 | 154200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 186 | 20240605 | 154100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 187 | 20240605 | 154000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 188 | 20240605 | 153900 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 189 | 20240605 | 153800 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 190 | 20240605 | 153700 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 191 | 20240605 | 153600 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 192 | 20240605 | 153500 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 193 | 20240605 | 153400 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 194 | 20240605 | 153300 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 195 | 20240605 | 153200 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 196 | 20240605 | 153100 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 197 | 20240605 | 153000 | 224552849000 | 264000 | 264000 | 264000 | 264000 | 52217 |
| 198 | 20240605 | 152900 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 199 | 20240605 | 152800 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 200 | 20240605 | 152700 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 201 | 20240605 | 152600 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 202 | 20240605 | 152500 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 203 | 20240605 | 152400 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 204 | 20240605 | 152300 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 205 | 20240605 | 152200 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 206 | 20240605 | 152100 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 207 | 20240605 | 152000 | 210767561000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 208 | 20240605 | 151900 | 210767561000 | 265500 | 264500 | 265500 | 264500 | 6688 |
| 209 | 20240605 | 151800 | 208995029000 | 264500 | 265000 | 265000 | 264500 | 2645 |
| 210 | 20240605 | 151700 | 208295255000 | 264500 | 265000 | 265500 | 264500 | 4901 |
| 211 | 20240605 | 151600 | 206996429000 | 264500 | 265000 | 265000 | 264500 | 1945 |
| 212 | 20240605 | 151500 | 206481116500 | 264500 | 265000 | 265000 | 264500 | 748 |
| 213 | 20240605 | 151400 | 206282999500 | 265000 | 265000 | 265000 | 264500 | 888 |
| 214 | 20240605 | 151300 | 206047902000 | 264500 | 265000 | 265000 | 264500 | 6607 |
| 215 | 20240605 | 151200 | 204300055500 | 265000 | 265000 | 265000 | 264500 | 812 |
| 216 | 20240605 | 151100 | 204085010000 | 265000 | 265000 | 265000 | 264500 | 614 |
| 217 | 20240605 | 151000 | 203922457000 | 265000 | 265000 | 265000 | 264500 | 541 |
| 218 | 20240605 | 150900 | 203779244500 | 265000 | 265000 | 265000 | 264500 | 7522 |
| 219 | 20240605 | 150800 | 201789035000 | 265000 | 264500 | 265000 | 264500 | 575 |
| 220 | 20240605 | 150700 | 201636701000 | 264500 | 265000 | 265000 | 264500 | 836 |
| 221 | 20240605 | 150600 | 201415298500 | 265000 | 265000 | 265000 | 264500 | 878 |
| 222 | 20240605 | 150500 | 201182712500 | 264500 | 265500 | 265500 | 264500 | 2951 |
| 223 | 20240605 | 150400 | 200400588500 | 265500 | 265500 | 265500 | 265000 | 577 |
| 224 | 20240605 | 150300 | 200247437000 | 265500 | 265000 | 265500 | 265000 | 995 |
| 225 | 20240605 | 150200 | 199983392500 | 265000 | 265500 | 265500 | 265000 | 555 |
| 226 | 20240605 | 150100 | 199836089000 | 265500 | 265500 | 266000 | 265000 | 3518 |
| 227 | 20240605 | 150000 | 198902003000 | 265000 | 265500 | 266000 | 265000 | 4425 |
| 228 | 20240605 | 145900 | 197727644000 | 265500 | 266000 | 266000 | 265500 | 875 |
| 229 | 20240605 | 145800 | 197495108000 | 266000 | 266000 | 266000 | 265500 | 513 |
| 230 | 20240605 | 145700 | 197358691500 | 266000 | 265500 | 266000 | 265500 | 390 |
| 231 | 20240605 | 145600 | 197254997500 | 266000 | 266000 | 266000 | 265500 | 685 |
| 232 | 20240605 | 145500 | 197072893000 | 265500 | 266000 | 266000 | 265500 | 360 |
| 233 | 20240605 | 145400 | 196977176500 | 266000 | 266000 | 266000 | 265500 | 447 |
| 234 | 20240605 | 145300 | 196858319000 | 266000 | 265000 | 266000 | 265000 | 5888 |
| 235 | 20240605 | 145200 | 195294936000 | 265500 | 265500 | 266000 | 265000 | 1867 |
| 236 | 20240605 | 145100 | 194799366000 | 265500 | 265500 | 266000 | 265500 | 233 |
| 237 | 20240605 | 145000 | 194737425500 | 266000 | 265000 | 266000 | 265000 | 2072 |
| 238 | 20240605 | 144900 | 194187342000 | 265000 | 265500 | 265500 | 265000 | 1342 |
| 239 | 20240605 | 144800 | 193831330000 | 265500 | 264500 | 265500 | 264500 | 3279 |
| 240 | 20240605 | 144700 | 192962378500 | 264500 | 266000 | 266000 | 264500 | 10074 |
| 241 | 20240605 | 144600 | 190290662500 | 266000 | 266000 | 266000 | 265500 | 330 |
| 242 | 20240605 | 144500 | 190202906500 | 266000 | 266000 | 266000 | 265500 | 332 |
| 243 | 20240605 | 144400 | 190114664000 | 266000 | 266000 | 266000 | 265500 | 603 |
| 244 | 20240605 | 144300 | 189954362500 | 266000 | 266000 | 266000 | 265500 | 450 |
| 245 | 20240605 | 144200 | 189834786000 | 266000 | 266000 | 266000 | 265500 | 456 |
| 246 | 20240605 | 144100 | 189713569500 | 266000 | 265500 | 266000 | 265500 | 254 |
| 247 | 20240605 | 144000 | 189646026000 | 266000 | 266000 | 266000 | 265500 | 952 |
| 248 | 20240605 | 143900 | 189393122500 | 265500 | 265500 | 266000 | 265000 | 3571 |
| 249 | 20240605 | 143800 | 188444917500 | 266000 | 265000 | 266000 | 265000 | 3524 |
| 250 | 20240605 | 143700 | 187509208000 | 265000 | 265000 | 265500 | 265000 | 308 |
| 251 | 20240605 | 143600 | 187427482000 | 265500 | 265500 | 265500 | 265000 | 387 |
| 252 | 20240605 | 143500 | 187324765500 | 265500 | 265500 | 265500 | 265000 | 647 |
| 253 | 20240605 | 143400 | 187153176000 | 265500 | 265000 | 265500 | 265000 | 472 |
| 254 | 20240605 | 143300 | 187027886000 | 265500 | 265500 | 265500 | 265000 | 648 |
| 255 | 20240605 | 143200 | 186855888000 | 265500 | 265000 | 265500 | 265000 | 962 |
| 256 | 20240605 | 143100 | 186600559500 | 265500 | 265000 | 265500 | 265000 | 1061 |
| 257 | 20240605 | 143000 | 186319293000 | 265500 | 265500 | 265500 | 265000 | 489 |
| 258 | 20240605 | 142900 | 186189480500 | 265500 | 265500 | 266000 | 265000 | 2559 |
| 259 | 20240605 | 142800 | 185510071000 | 265500 | 266000 | 266500 | 265000 | 12139 |
| 260 | 20240605 | 142700 | 182283527500 | 266000 | 266000 | 266000 | 265500 | 530 |
| 261 | 20240605 | 142600 | 182142560000 | 265500 | 266000 | 266000 | 265500 | 987 |
| 262 | 20240605 | 142500 | 181880179000 | 266000 | 265500 | 266000 | 265500 | 684 |
| 263 | 20240605 | 142400 | 181698303500 | 265500 | 266000 | 266000 | 265500 | 697 |
| 264 | 20240605 | 142300 | 181512984500 | 266000 | 265500 | 266000 | 265500 | 449 |
| 265 | 20240605 | 142200 | 181393602500 | 266000 | 265500 | 266000 | 265500 | 538 |
| 266 | 20240605 | 142100 | 181250504000 | 265500 | 266000 | 266000 | 265500 | 2199 |
| 267 | 20240605 | 142000 | 180665581500 | 266000 | 266000 | 266000 | 265500 | 569 |
| 268 | 20240605 | 141900 | 180514249500 | 266000 | 265500 | 266000 | 265500 | 668 |
| 269 | 20240605 | 141800 | 180336639000 | 265500 | 266000 | 266000 | 265500 | 533 |
| 270 | 20240605 | 141700 | 180194878000 | 265500 | 266000 | 266000 | 265500 | 447 |
| 271 | 20240605 | 141600 | 180076000000 | 266000 | 266000 | 266000 | 265500 | 535 |
| 272 | 20240605 | 141500 | 179933710500 | 266000 | 265500 | 266000 | 265500 | 726 |
| 273 | 20240605 | 141400 | 179740680000 | 266000 | 266000 | 266000 | 265500 | 3637 |
| 274 | 20240605 | 141300 | 178773310000 | 266000 | 265500 | 266000 | 265000 | 3301 |
| 275 | 20240605 | 141200 | 177896973500 | 265000 | 265500 | 265500 | 265000 | 915 |
| 276 | 20240605 | 141100 | 177654081000 | 265500 | 265500 | 265500 | 265000 | 1450 |
| 277 | 20240605 | 141000 | 177269123500 | 265000 | 265500 | 265500 | 265000 | 817 |
| 278 | 20240605 | 140900 | 177052260000 | 265000 | 265000 | 265500 | 265000 | 724 |
| 279 | 20240605 | 140800 | 176860062000 | 265500 | 265500 | 265500 | 265000 | 1242 |
| 280 | 20240605 | 140700 | 176530463500 | 265000 | 265500 | 265500 | 265000 | 417 |
| 281 | 20240605 | 140600 | 176419797000 | 265500 | 265000 | 265500 | 265000 | 508 |
| 282 | 20240605 | 140500 | 176284958500 | 265000 | 265500 | 265500 | 265000 | 361 |
| 283 | 20240605 | 140400 | 176189144000 | 265500 | 265500 | 265500 | 265000 | 648 |
| 284 | 20240605 | 140300 | 176017115500 | 265500 | 265500 | 265500 | 265000 | 371 |
| 285 | 20240605 | 140200 | 175918627000 | 265500 | 265000 | 265500 | 265000 | 1207 |
| 286 | 20240605 | 140100 | 175598186500 | 265500 | 265500 | 265500 | 265000 | 804 |
| 287 | 20240605 | 140000 | 175384742500 | 265000 | 265500 | 265500 | 265000 | 268 |
| 288 | 20240605 | 135900 | 175313613500 | 265500 | 265500 | 265500 | 265000 | 208 |
| 289 | 20240605 | 135800 | 175258410000 | 265000 | 265500 | 265500 | 265000 | 891 |
| 290 | 20240605 | 135700 | 175021866500 | 265000 | 265500 | 265500 | 265000 | 312 |
| 291 | 20240605 | 135600 | 174939061500 | 265500 | 264500 | 265500 | 264500 | 998 |
| 292 | 20240605 | 135500 | 174674503000 | 264500 | 264500 | 265000 | 264500 | 910 |
| 293 | 20240605 | 135400 | 174433367000 | 264500 | 264500 | 265000 | 264500 | 390 |
| 294 | 20240605 | 135300 | 174330038000 | 264500 | 264500 | 265000 | 264000 | 4410 |
| 295 | 20240605 | 135200 | 173163413000 | 264000 | 264500 | 264500 | 264000 | 209 |
| 296 | 20240605 | 135100 | 173108161000 | 264500 | 264500 | 264500 | 264000 | 632 |
| 297 | 20240605 | 135000 | 172941215500 | 264000 | 264000 | 264500 | 264000 | 328 |
| 298 | 20240605 | 134900 | 172854512000 | 264500 | 264000 | 264500 | 264000 | 249 |
| 299 | 20240605 | 134800 | 172788701000 | 264000 | 264000 | 264500 | 263500 | 3029 |
| 300 | 20240605 | 134700 | 171988989500 | 264000 | 264500 | 265000 | 264000 | 2728 |
| 301 | 20240605 | 134600 | 171267408000 | 264500 | 265000 | 265000 | 264500 | 207 |
| 302 | 20240605 | 134500 | 171212605500 | 265000 | 264500 | 265000 | 264500 | 233 |
| 303 | 20240605 | 134400 | 171150917500 | 264500 | 265000 | 265000 | 264500 | 232 |
| 304 | 20240605 | 134300 | 171089472500 | 265000 | 265000 | 265000 | 264500 | 204 |
| 305 | 20240605 | 134200 | 171035473500 | 264500 | 264000 | 265000 | 264000 | 4053 |
| 306 | 20240605 | 134100 | 169963327000 | 264000 | 264500 | 264500 | 264000 | 298 |
| 307 | 20240605 | 134000 | 169884598000 | 264500 | 264500 | 264500 | 264000 | 248 |
| 308 | 20240605 | 133900 | 169819031000 | 264500 | 265000 | 265000 | 264000 | 1206 |
| 309 | 20240605 | 133800 | 169500151500 | 264500 | 264000 | 264500 | 263500 | 5033 |
| 310 | 20240605 | 133700 | 168170748500 | 264000 | 264000 | 264500 | 263500 | 2643 |
| 311 | 20240605 | 133600 | 167473044000 | 263500 | 264500 | 265000 | 263500 | 10571 |
| 312 | 20240605 | 133500 | 164680102000 | 265000 | 265000 | 265500 | 264500 | 3400 |
| 313 | 20240605 | 133400 | 163779090000 | 265000 | 265500 | 265500 | 265000 | 201 |
| 314 | 20240605 | 133300 | 163725766500 | 265000 | 265500 | 265500 | 265000 | 256 |
| 315 | 20240605 | 133200 | 163657869500 | 265500 | 265000 | 265500 | 265000 | 631 |
| 316 | 20240605 | 133100 | 163490394500 | 265000 | 265000 | 265500 | 265000 | 491 |
| 317 | 20240605 | 133000 | 163360123000 | 265500 | 265500 | 265500 | 265000 | 707 |
| 318 | 20240605 | 132900 | 163172456500 | 265000 | 264500 | 265500 | 264500 | 2717 |
| 319 | 20240605 | 132800 | 162452323000 | 265000 | 265000 | 265500 | 264500 | 5616 |
| 320 | 20240605 | 132700 | 160964150500 | 265500 | 266500 | 266500 | 265000 | 7505 |
| 321 | 20240605 | 132600 | 158969673500 | 266000 | 266000 | 266500 | 266000 | 444 |
| 322 | 20240605 | 132500 | 158851474000 | 266000 | 266500 | 266500 | 266000 | 325 |
| 323 | 20240605 | 132400 | 158764892000 | 266000 | 266500 | 266500 | 266000 | 340 |
| 324 | 20240605 | 132300 | 158674310500 | 266500 | 266000 | 266500 | 266000 | 471 |
| 325 | 20240605 | 132200 | 158548812000 | 266000 | 266500 | 266500 | 266000 | 471 |
| 326 | 20240605 | 132100 | 158423331000 | 266000 | 266000 | 266500 | 266000 | 700 |
| 327 | 20240605 | 132000 | 158236873000 | 266000 | 266500 | 266500 | 266000 | 606 |
| 328 | 20240605 | 131900 | 158075444500 | 266500 | 266500 | 267000 | 266000 | 2277 |
| 329 | 20240605 | 131800 | 157468618500 | 267000 | 266500 | 267000 | 266500 | 1102 |
| 330 | 20240605 | 131700 | 157174523500 | 266500 | 266500 | 267000 | 266500 | 1713 |
| 331 | 20240605 | 131600 | 156717604000 | 267000 | 266500 | 267000 | 266500 | 307 |
| 332 | 20240605 | 131500 | 156635693000 | 266500 | 267000 | 267000 | 266000 | 5034 |
| 333 | 20240605 | 131400 | 155294147000 | 267000 | 267000 | 267000 | 266500 | 487 |
| 334 | 20240605 | 131300 | 155164284000 | 267000 | 266500 | 267500 | 266500 | 6422 |
| 335 | 20240605 | 131200 | 153449610000 | 267000 | 266500 | 267000 | 266500 | 1099 |
| 336 | 20240605 | 131100 | 153156356000 | 267000 | 267000 | 267000 | 266500 | 1040 |
| 337 | 20240605 | 131000 | 152878728500 | 266500 | 266500 | 267000 | 266500 | 440 |
| 338 | 20240605 | 130900 | 152761323500 | 267000 | 266500 | 267000 | 266500 | 321 |
| 339 | 20240605 | 130800 | 152675683500 | 266500 | 267000 | 267000 | 266500 | 2478 |
| 340 | 20240605 | 130700 | 152014964500 | 266500 | 267000 | 267000 | 266500 | 6312 |
| 341 | 20240605 | 130600 | 150332182000 | 267000 | 267000 | 267000 | 266500 | 1520 |
| 342 | 20240605 | 130500 | 149926353000 | 267000 | 267000 | 267000 | 266500 | 4942 |
| 343 | 20240605 | 130400 | 148606911500 | 267000 | 266500 | 267000 | 266500 | 3716 |
| 344 | 20240605 | 130300 | 147614764000 | 267000 | 267000 | 267000 | 266500 | 3574 |
| 345 | 20240605 | 130200 | 146660515000 | 267000 | 267000 | 267000 | 266500 | 1550 |
| 346 | 20240605 | 130100 | 146246996000 | 267000 | 266500 | 267000 | 266000 | 8261 |
| 347 | 20240605 | 130000 | 144045472000 | 266500 | 266500 | 266500 | 266000 | 1587 |
| 348 | 20240605 | 125900 | 143622566000 | 266500 | 266500 | 266500 | 266000 | 492 |
| 349 | 20240605 | 125800 | 143491458000 | 266500 | 265500 | 266500 | 265500 | 14187 |
| 350 | 20240605 | 125700 | 139716429000 | 266000 | 265500 | 266000 | 265000 | 5591 |
| 351 | 20240605 | 125600 | 138231782000 | 265500 | 265500 | 265500 | 265000 | 377 |
| 352 | 20240605 | 125500 | 138131709000 | 265500 | 265500 | 265500 | 265000 | 2370 |
| 353 | 20240605 | 125400 | 137502476500 | 265500 | 265000 | 265500 | 265000 | 279 |
| 354 | 20240605 | 125300 | 137428414000 | 265000 | 265500 | 265500 | 265000 | 156 |
| 355 | 20240605 | 125200 | 137387035000 | 265500 | 265500 | 265500 | 265000 | 483 |
| 356 | 20240605 | 125100 | 137258841500 | 265500 | 265500 | 265500 | 265000 | 141 |
| 357 | 20240605 | 125000 | 137221438500 | 265000 | 265000 | 265500 | 265000 | 229 |
| 358 | 20240605 | 124900 | 137160671500 | 265000 | 265000 | 265500 | 264500 | 2403 |
| 359 | 20240605 | 124800 | 136523886500 | 265000 | 265000 | 265000 | 264500 | 243 |
| 360 | 20240605 | 124700 | 136459530000 | 264500 | 265000 | 265000 | 264500 | 346 |
| 361 | 20240605 | 124600 | 136367867000 | 265000 | 265000 | 265000 | 264500 | 339 |
| 362 | 20240605 | 124500 | 136278038000 | 265000 | 265000 | 265000 | 264500 | 374 |
| 363 | 20240605 | 124400 | 136178937500 | 265000 | 264500 | 265500 | 264500 | 2456 |
| 364 | 20240605 | 124300 | 135528109000 | 265000 | 265000 | 265000 | 264500 | 118 |
| 365 | 20240605 | 124200 | 135496845000 | 265000 | 265000 | 265500 | 264500 | 2360 |
| 366 | 20240605 | 124100 | 134871378500 | 265500 | 265500 | 265500 | 265000 | 144 |
| 367 | 20240605 | 124000 | 134833162500 | 265500 | 265500 | 265500 | 265000 | 311 |
| 368 | 20240605 | 123900 | 134750683000 | 265000 | 265000 | 265500 | 265000 | 1709 |
| 369 | 20240605 | 123800 | 134297778500 | 265000 | 265000 | 265000 | 264500 | 1864 |
| 370 | 20240605 | 123700 | 133803854000 | 265000 | 265000 | 265000 | 264500 | 143 |
| 371 | 20240605 | 123600 | 133765964500 | 265000 | 264500 | 265000 | 264500 | 391 |
| 372 | 20240605 | 123500 | 133662399000 | 265000 | 265000 | 265000 | 264500 | 2092 |
| 373 | 20240605 | 123400 | 133108101000 | 265000 | 265000 | 265000 | 264500 | 63 |
| 374 | 20240605 | 123300 | 133091413000 | 265000 | 264500 | 265000 | 264500 | 334 |
| 375 | 20240605 | 123200 | 133003024000 | 264500 | 264500 | 265000 | 264500 | 170 |
| 376 | 20240605 | 123100 | 132958010000 | 264500 | 265000 | 265000 | 264500 | 174 |
| 377 | 20240605 | 123000 | 132911913500 | 264500 | 264500 | 265000 | 264500 | 86 |
| 378 | 20240605 | 122900 | 132889139000 | 264500 | 264500 | 265000 | 264500 | 405 |
| 379 | 20240605 | 122800 | 132781844500 | 265000 | 264500 | 265000 | 264500 | 389 |
| 380 | 20240605 | 122700 | 132678821000 | 265000 | 264500 | 265000 | 264500 | 682 |
| 381 | 20240605 | 122600 | 132498288500 | 264500 | 265000 | 265000 | 264500 | 293 |
| 382 | 20240605 | 122500 | 132420655000 | 265000 | 265500 | 265500 | 264500 | 3692 |
| 383 | 20240605 | 122400 | 131442248500 | 265000 | 265500 | 265500 | 265000 | 1827 |
| 384 | 20240605 | 122300 | 130958075000 | 265000 | 265500 | 265500 | 265000 | 3409 |
| 385 | 20240605 | 122200 | 130053023500 | 265500 | 265500 | 265500 | 265000 | 105 |
| 386 | 20240605 | 122100 | 130025154500 | 265500 | 265000 | 265500 | 265000 | 427 |
| 387 | 20240605 | 122000 | 129911842000 | 265000 | 265000 | 265500 | 265000 | 237 |
| 388 | 20240605 | 121900 | 129848973500 | 265000 | 265000 | 265500 | 265000 | 388 |
| 389 | 20240605 | 121800 | 129746005500 | 265000 | 265500 | 265500 | 265000 | 226 |
| 390 | 20240605 | 121700 | 129686067500 | 265000 | 265500 | 265500 | 265000 | 243 |
| 391 | 20240605 | 121600 | 129621604500 | 265000 | 265500 | 265500 | 265000 | 344 |
| 392 | 20240605 | 121500 | 129530429500 | 265000 | 265500 | 265500 | 265000 | 251 |
| 393 | 20240605 | 121400 | 129463830500 | 265500 | 265000 | 265500 | 265000 | 215 |
| 394 | 20240605 | 121300 | 129406826500 | 265000 | 265000 | 265500 | 265000 | 365 |
| 395 | 20240605 | 121200 | 129310043500 | 265500 | 265000 | 265500 | 265000 | 268 |
| 396 | 20240605 | 121100 | 129238968000 | 265000 | 265000 | 265500 | 264500 | 2281 |
| 397 | 20240605 | 121000 | 128634497500 | 265000 | 264500 | 265000 | 264500 | 157 |
| 398 | 20240605 | 120900 | 128592934500 | 265000 | 264500 | 265000 | 264500 | 171 |
| 399 | 20240605 | 120800 | 128547634500 | 265000 | 265000 | 265000 | 264500 | 215 |
| 400 | 20240605 | 120700 | 128490717500 | 264500 | 264500 | 265000 | 264500 | 359 |
| 401 | 20240605 | 120600 | 128395701500 | 265000 | 265000 | 265000 | 264500 | 483 |
| 402 | 20240605 | 120500 | 128267860000 | 264500 | 264500 | 265000 | 264500 | 262 |
| 403 | 20240605 | 120400 | 128198484500 | 264500 | 265000 | 265000 | 264500 | 156 |
| 404 | 20240605 | 120300 | 128157182000 | 264500 | 265000 | 265000 | 264500 | 414 |
| 405 | 20240605 | 120200 | 128047595500 | 264500 | 264500 | 265000 | 264500 | 358 |
| 406 | 20240605 | 120100 | 127952892500 | 264500 | 265000 | 265000 | 264500 | 449 |
| 407 | 20240605 | 120000 | 127833973000 | 264500 | 264000 | 265000 | 264000 | 1730 |
| 408 | 20240605 | 115900 | 127376405000 | 264500 | 265000 | 265000 | 264000 | 6269 |
| 409 | 20240605 | 115800 | 125718418500 | 264500 | 265000 | 265000 | 264500 | 657 |
| 410 | 20240605 | 115700 | 125544520500 | 265000 | 265000 | 265000 | 264500 | 184 |
| 411 | 20240605 | 115600 | 125495761500 | 265000 | 265000 | 265500 | 264500 | 1119 |
| 412 | 20240605 | 115500 | 125199220500 | 264500 | 265000 | 265000 | 264500 | 1694 |
| 413 | 20240605 | 115400 | 124750314000 | 265000 | 264500 | 265000 | 264500 | 120 |
| 414 | 20240605 | 115300 | 124718521500 | 264500 | 264500 | 265000 | 264500 | 158 |
| 415 | 20240605 | 115200 | 124676664000 | 264500 | 265000 | 265000 | 264500 | 1801 |
| 416 | 20240605 | 115100 | 124199477000 | 264500 | 265000 | 265000 | 264500 | 215 |
| 417 | 20240605 | 115000 | 124142549000 | 264500 | 265000 | 265000 | 264500 | 200 |
| 418 | 20240605 | 114900 | 124089625500 | 265000 | 265000 | 265000 | 264500 | 150 |
| 419 | 20240605 | 114800 | 124049892000 | 265000 | 265000 | 265000 | 264500 | 226 |
| 420 | 20240605 | 114700 | 123990085500 | 264500 | 265000 | 265000 | 264500 | 666 |
| 421 | 20240605 | 114600 | 123813614500 | 264500 | 264500 | 265000 | 264500 | 344 |
| 422 | 20240605 | 114500 | 123722592500 | 264500 | 265000 | 265000 | 264500 | 157 |
| 423 | 20240605 | 114400 | 123681020500 | 264500 | 264500 | 265000 | 264500 | 219 |
| 424 | 20240605 | 114300 | 123623068000 | 264500 | 265000 | 265000 | 264500 | 121 |
| 425 | 20240605 | 114200 | 123591008000 | 265000 | 264500 | 265000 | 264000 | 1399 |
| 426 | 20240605 | 114100 | 123220963000 | 264000 | 264500 | 264500 | 264000 | 435 |
| 427 | 20240605 | 114000 | 123105932000 | 264000 | 265000 | 265000 | 264000 | 3467 |
| 428 | 20240605 | 113900 | 122188892500 | 265000 | 264500 | 265000 | 264500 | 144 |
| 429 | 20240605 | 113800 | 122150755000 | 265000 | 264500 | 265000 | 264500 | 372 |
| 430 | 20240605 | 113700 | 122052202500 | 264500 | 264500 | 265000 | 264500 | 229 |
| 431 | 20240605 | 113600 | 121991570000 | 265000 | 265000 | 265000 | 264500 | 141 |
| 432 | 20240605 | 113500 | 121954250000 | 264500 | 264500 | 265000 | 264500 | 744 |
| 433 | 20240605 | 113400 | 121757430500 | 265000 | 265000 | 265000 | 264500 | 284 |
| 434 | 20240605 | 113300 | 121682202500 | 264500 | 265000 | 265000 | 264500 | 898 |
| 435 | 20240605 | 113200 | 121444304500 | 265000 | 265000 | 265000 | 264500 | 1047 |
| 436 | 20240605 | 113100 | 121167172500 | 265000 | 265000 | 265000 | 264500 | 284 |
| 437 | 20240605 | 113000 | 121091928500 | 265000 | 265000 | 265500 | 264500 | 3237 |
| 438 | 20240605 | 112900 | 120234126500 | 265000 | 265500 | 265500 | 265000 | 770 |
| 439 | 20240605 | 112800 | 120030024500 | 265500 | 265500 | 265500 | 265000 | 195 |
| 440 | 20240605 | 112700 | 119978269500 | 265500 | 265000 | 265500 | 265000 | 518 |
| 441 | 20240605 | 112600 | 119840847000 | 265500 | 265500 | 265500 | 265000 | 366 |
| 442 | 20240605 | 112500 | 119743741000 | 265500 | 265000 | 265500 | 265000 | 537 |
| 443 | 20240605 | 112400 | 119601251500 | 265000 | 265000 | 265500 | 265000 | 747 |
| 444 | 20240605 | 112300 | 119403157500 | 265500 | 265000 | 265500 | 265000 | 383 |
| 445 | 20240605 | 112200 | 119301495000 | 265000 | 266000 | 266000 | 265000 | 4527 |
| 446 | 20240605 | 112100 | 118099574000 | 266000 | 265500 | 266000 | 265500 | 461 |
| 447 | 20240605 | 112000 | 117977102500 | 265500 | 266000 | 266000 | 265500 | 688 |
| 448 | 20240605 | 111900 | 117794162000 | 265500 | 266000 | 266000 | 265500 | 694 |
| 449 | 20240605 | 111800 | 117609619500 | 266000 | 265500 | 266500 | 265500 | 7466 |
| 450 | 20240605 | 111700 | 115623608500 | 266000 | 266000 | 266000 | 265500 | 1920 |
| 451 | 20240605 | 111600 | 115113526500 | 266000 | 266000 | 266000 | 265500 | 1237 |
| 452 | 20240605 | 111500 | 114784528000 | 266000 | 265500 | 266000 | 265000 | 2967 |
| 453 | 20240605 | 111400 | 113996690000 | 265500 | 264500 | 265500 | 264500 | 1743 |
| 454 | 20240605 | 111300 | 113534301000 | 265000 | 265000 | 265000 | 264500 | 685 |
| 455 | 20240605 | 111200 | 113352799000 | 265000 | 265000 | 265000 | 264500 | 639 |
| 456 | 20240605 | 111100 | 113183530000 | 265000 | 265000 | 265000 | 264500 | 2886 |
| 457 | 20240605 | 111000 | 112418806500 | 265000 | 264500 | 265000 | 264500 | 229 |
| 458 | 20240605 | 110900 | 112358207000 | 265000 | 264500 | 265000 | 264000 | 760 |
| 459 | 20240605 | 110800 | 112157136500 | 264000 | 265000 | 265500 | 264000 | 2764 |
| 460 | 20240605 | 110700 | 111425147500 | 265000 | 264500 | 265000 | 264000 | 2095 |
| 461 | 20240605 | 110600 | 110870587500 | 264500 | 264500 | 264500 | 264000 | 253 |
| 462 | 20240605 | 110500 | 110803721000 | 264500 | 264000 | 264500 | 264000 | 1190 |
| 463 | 20240605 | 110400 | 110488988500 | 264500 | 264000 | 264500 | 264000 | 1685 |
| 464 | 20240605 | 110300 | 110043320500 | 264500 | 264500 | 265000 | 264000 | 926 |
| 465 | 20240605 | 110200 | 109798418000 | 265000 | 264500 | 265000 | 264500 | 1824 |
| 466 | 20240605 | 110100 | 109315768000 | 264500 | 264000 | 264500 | 264000 | 2383 |
| 467 | 20240605 | 110000 | 108685597500 | 264500 | 265000 | 265000 | 264000 | 7474 |
| 468 | 20240605 | 105900 | 106708826000 | 265000 | 265000 | 265000 | 264500 | 556 |
| 469 | 20240605 | 105800 | 106561576000 | 265000 | 265000 | 265500 | 264500 | 5818 |
| 470 | 20240605 | 105700 | 105019814000 | 265500 | 265000 | 265500 | 265000 | 341 |
| 471 | 20240605 | 105600 | 104929310000 | 265500 | 265000 | 265500 | 265000 | 317 |
| 472 | 20240605 | 105500 | 104845160500 | 265500 | 265500 | 265500 | 265000 | 535 |
| 473 | 20240605 | 105400 | 104703160000 | 265500 | 265000 | 265500 | 265000 | 717 |
| 474 | 20240605 | 105300 | 104512870000 | 265000 | 265500 | 265500 | 265000 | 881 |
| 475 | 20240605 | 105200 | 104279170000 | 265500 | 265500 | 265500 | 265000 | 1417 |
| 476 | 20240605 | 105100 | 103903194000 | 265000 | 265500 | 265500 | 265000 | 2026 |
| 477 | 20240605 | 105000 | 103365441500 | 265500 | 265000 | 265500 | 265000 | 783 |
| 478 | 20240605 | 104900 | 103157612500 | 265000 | 265000 | 265500 | 265000 | 688 |
| 479 | 20240605 | 104800 | 102975129500 | 265500 | 266000 | 266000 | 265000 | 5389 |
| 480 | 20240605 | 104700 | 101544352000 | 266000 | 266000 | 266500 | 265500 | 4368 |
| 481 | 20240605 | 104600 | 100382427000 | 266000 | 266000 | 266000 | 265500 | 2900 |
| 482 | 20240605 | 104500 | 99611257500 | 266000 | 265500 | 266500 | 265500 | 4951 |
| 483 | 20240605 | 104400 | 98294404500 | 266000 | 266000 | 266000 | 265500 | 4112 |
| 484 | 20240605 | 104300 | 97200711500 | 266000 | 265500 | 266000 | 265500 | 1840 |
| 485 | 20240605 | 104200 | 96711387000 | 266000 | 265500 | 266000 | 265000 | 5435 |
| 486 | 20240605 | 104100 | 95268212000 | 265500 | 265000 | 266000 | 264500 | 18948 |
| 487 | 20240605 | 104000 | 90240855000 | 265000 | 264500 | 265000 | 264500 | 995 |
| 488 | 20240605 | 103900 | 89977259000 | 264500 | 264500 | 265000 | 264500 | 2717 |
| 489 | 20240605 | 103800 | 89257358000 | 264500 | 265000 | 265000 | 264500 | 586 |
| 490 | 20240605 | 103700 | 89102291000 | 264500 | 265000 | 265000 | 264500 | 5884 |
| 491 | 20240605 | 103600 | 87543768500 | 265000 | 263000 | 265000 | 263000 | 23158 |
| 492 | 20240605 | 103500 | 81429020500 | 263500 | 263500 | 263500 | 263000 | 336 |
| 493 | 20240605 | 103400 | 81340513500 | 263500 | 263500 | 263500 | 263000 | 276 |
| 494 | 20240605 | 103300 | 81267809500 | 263500 | 263000 | 263500 | 263000 | 708 |
| 495 | 20240605 | 103200 | 81081400500 | 263500 | 263000 | 263500 | 262500 | 2925 |
| 496 | 20240605 | 103100 | 80311966000 | 263000 | 263000 | 263000 | 262500 | 1508 |
| 497 | 20240605 | 103000 | 79915379500 | 262500 | 262500 | 263000 | 262500 | 469 |
| 498 | 20240605 | 102900 | 79792138000 | 262500 | 263000 | 263000 | 262500 | 924 |
| 499 | 20240605 | 102800 | 79549427000 | 263000 | 262000 | 263000 | 261500 | 9185 |
| 500 | 20240605 | 102700 | 77141119000 | 262000 | 262000 | 262000 | 261000 | 3911 |
| 501 | 20240605 | 102600 | 76118223500 | 261500 | 262500 | 262500 | 261500 | 5399 |
| 502 | 20240605 | 102500 | 74703594000 | 262500 | 263000 | 263000 | 262000 | 436 |
| 503 | 20240605 | 102400 | 74589161500 | 263000 | 262500 | 263000 | 262000 | 1721 |
| 504 | 20240605 | 102300 | 74137443500 | 262500 | 262000 | 262500 | 262000 | 561 |
| 505 | 20240605 | 102200 | 73990187000 | 262000 | 262500 | 262500 | 262000 | 560 |
| 506 | 20240605 | 102100 | 73843285000 | 262000 | 262000 | 262500 | 262000 | 1240 |
| 507 | 20240605 | 102000 | 73517806500 | 262000 | 262500 | 262500 | 262000 | 3053 |
| 508 | 20240605 | 101900 | 72717279000 | 262500 | 263500 | 263500 | 262000 | 4875 |
| 509 | 20240605 | 101800 | 71436614000 | 263500 | 263500 | 263500 | 263000 | 602 |
| 510 | 20240605 | 101700 | 71278192000 | 263500 | 263000 | 263500 | 263000 | 1556 |
| 511 | 20240605 | 101600 | 70868757000 | 263000 | 263000 | 263000 | 262500 | 137 |
| 512 | 20240605 | 101500 | 70832741500 | 263000 | 263500 | 263500 | 262500 | 1595 |
| 513 | 20240605 | 101400 | 70413269500 | 263000 | 264000 | 264000 | 262500 | 6553 |
| 514 | 20240605 | 101300 | 68688657000 | 264000 | 263000 | 264000 | 263000 | 7841 |
| 515 | 20240605 | 101200 | 66622506500 | 263000 | 263500 | 263500 | 263000 | 1307 |
| 516 | 20240605 | 101100 | 66278232000 | 263500 | 263500 | 263500 | 263000 | 653 |
| 517 | 20240605 | 101000 | 66106250000 | 263500 | 262500 | 263500 | 262500 | 9672 |
| 518 | 20240605 | 100900 | 63562326500 | 263000 | 262500 | 263000 | 262000 | 3501 |
| 519 | 20240605 | 100800 | 62643143000 | 262500 | 262000 | 262500 | 261500 | 3465 |
| 520 | 20240605 | 100700 | 61735292000 | 261500 | 262000 | 262000 | 261500 | 158 |
| 521 | 20240605 | 100600 | 61693911000 | 261500 | 262000 | 262000 | 261500 | 160 |
| 522 | 20240605 | 100500 | 61652020000 | 261500 | 262000 | 262000 | 261500 | 847 |
| 523 | 20240605 | 100400 | 61430396000 | 261500 | 261500 | 262000 | 261500 | 466 |
| 524 | 20240605 | 100300 | 61308476500 | 262000 | 262000 | 262000 | 261500 | 205 |
| 525 | 20240605 | 100200 | 61254836000 | 262000 | 262000 | 262000 | 261500 | 279 |
| 526 | 20240605 | 100100 | 61181783500 | 262000 | 262000 | 262000 | 261500 | 123 |
| 527 | 20240605 | 100000 | 61149577000 | 262000 | 262000 | 262000 | 261500 | 1906 |
| 528 | 20240605 | 095900 | 60650677000 | 261500 | 261500 | 262000 | 261500 | 1234 |
| 529 | 20240605 | 095800 | 60327782500 | 261500 | 261500 | 262000 | 261000 | 2139 |
| 530 | 20240605 | 095700 | 59768411500 | 261500 | 261500 | 262000 | 261000 | 2668 |
| 531 | 20240605 | 095600 | 59070505000 | 261500 | 261500 | 262000 | 261500 | 1524 |
| 532 | 20240605 | 095500 | 58671826500 | 261500 | 262000 | 262000 | 261500 | 1212 |
| 533 | 20240605 | 095400 | 58354427000 | 262000 | 261500 | 262000 | 261000 | 4067 |
| 534 | 20240605 | 095300 | 57290769500 | 262000 | 262500 | 262500 | 261500 | 3837 |
| 535 | 20240605 | 095200 | 56286016500 | 262500 | 262500 | 262500 | 262000 | 1260 |
| 536 | 20240605 | 095100 | 55955542500 | 262500 | 262500 | 262500 | 262000 | 645 |
| 537 | 20240605 | 095000 | 55786278500 | 262500 | 263000 | 263000 | 261500 | 7094 |
| 538 | 20240605 | 094900 | 53925612000 | 263000 | 263000 | 263000 | 262500 | 1262 |
| 539 | 20240605 | 094800 | 53593721000 | 263000 | 262500 | 263000 | 262500 | 1421 |
| 540 | 20240605 | 094700 | 53220132500 | 262500 | 262500 | 263000 | 262500 | 1705 |
| 541 | 20240605 | 094600 | 52771839000 | 263000 | 262000 | 263000 | 261500 | 3666 |
| 542 | 20240605 | 094500 | 51810013500 | 261500 | 262000 | 262000 | 261500 | 2527 |
| 543 | 20240605 | 094400 | 51148322500 | 262000 | 262500 | 263000 | 261500 | 6587 |
| 544 | 20240605 | 094300 | 49421481000 | 262500 | 262500 | 263000 | 262500 | 2042 |
| 545 | 20240605 | 094200 | 48884744500 | 263000 | 263000 | 263000 | 262500 | 4760 |
| 546 | 20240605 | 094100 | 47634462000 | 263000 | 262000 | 263000 | 262000 | 3323 |
| 547 | 20240605 | 094000 | 46761669500 | 262500 | 263000 | 263000 | 262000 | 3048 |
| 548 | 20240605 | 093900 | 45961536500 | 263000 | 263000 | 263500 | 262500 | 7680 |
| 549 | 20240605 | 093800 | 43941833000 | 263000 | 262500 | 263000 | 262000 | 5925 |
| 550 | 20240605 | 093700 | 42385956500 | 262500 | 262500 | 262500 | 262000 | 1618 |
| 551 | 20240605 | 093600 | 41961387000 | 262500 | 260500 | 262500 | 260500 | 14096 |
| 552 | 20240605 | 093500 | 38274559500 | 260500 | 260000 | 260500 | 260000 | 2542 |
| 553 | 20240605 | 093400 | 37613339500 | 260000 | 260000 | 260500 | 259500 | 2833 |
| 554 | 20240605 | 093300 | 36876780000 | 260000 | 260500 | 260500 | 260000 | 282 |
| 555 | 20240605 | 093200 | 36803374500 | 260500 | 260000 | 260500 | 260000 | 226 |
| 556 | 20240605 | 093100 | 36744514000 | 260500 | 260000 | 260500 | 260000 | 372 |
| 557 | 20240605 | 093000 | 36647664000 | 261000 | 260500 | 261000 | 260000 | 1818 |
| 558 | 20240605 | 092900 | 36174074000 | 260500 | 260000 | 261000 | 260000 | 2675 |
| 559 | 20240605 | 092800 | 35477201000 | 260500 | 259500 | 260500 | 259000 | 4952 |
| 560 | 20240605 | 092700 | 34189893000 | 259500 | 260000 | 260000 | 259000 | 2462 |
| 561 | 20240605 | 092600 | 33551173500 | 260000 | 259500 | 260000 | 259500 | 2381 |
| 562 | 20240605 | 092500 | 32932845000 | 259500 | 259500 | 259500 | 259000 | 1778 |
| 563 | 20240605 | 092400 | 32471482000 | 259500 | 259000 | 259500 | 259000 | 1673 |
| 564 | 20240605 | 092300 | 32038089000 | 259000 | 259000 | 259000 | 258000 | 4114 |
| 565 | 20240605 | 092200 | 30973708500 | 258500 | 257500 | 259000 | 257000 | 8245 |
| 566 | 20240605 | 092100 | 28845545500 | 257500 | 257500 | 257500 | 257000 | 652 |
| 567 | 20240605 | 092000 | 28677833000 | 257500 | 257000 | 257500 | 256500 | 978 |
| 568 | 20240605 | 091900 | 28426414500 | 257000 | 257000 | 257000 | 256500 | 2108 |
| 569 | 20240605 | 091800 | 27885424500 | 257000 | 257000 | 257000 | 256500 | 3250 |
| 570 | 20240605 | 091700 | 27051628000 | 257000 | 257500 | 258000 | 256500 | 5145 |
| 571 | 20240605 | 091600 | 25728092000 | 258000 | 257500 | 258500 | 257500 | 4310 |
| 572 | 20240605 | 091500 | 24616884000 | 257000 | 256500 | 257500 | 256500 | 2027 |
| 573 | 20240605 | 091400 | 24095896000 | 257000 | 257000 | 257000 | 256500 | 1682 |
| 574 | 20240605 | 091300 | 23664284000 | 257000 | 257000 | 257500 | 256500 | 2152 |
| 575 | 20240605 | 091200 | 23111246500 | 257000 | 257000 | 257500 | 256500 | 4729 |
| 576 | 20240605 | 091100 | 21895959500 | 257500 | 258000 | 258500 | 257000 | 14276 |
| 577 | 20240605 | 091000 | 18219729500 | 258500 | 258500 | 259000 | 258000 | 2273 |
| 578 | 20240605 | 090900 | 17632153500 | 259000 | 258500 | 259000 | 258500 | 3457 |
| 579 | 20240605 | 090800 | 16737954000 | 259000 | 258500 | 259000 | 258000 | 2899 |
| 580 | 20240605 | 090700 | 15988417500 | 258500 | 259000 | 259500 | 258500 | 4574 |
| 581 | 20240605 | 090600 | 14805311500 | 259000 | 259000 | 259500 | 258500 | 2869 |
| 582 | 20240605 | 090500 | 14062246000 | 259000 | 258500 | 259000 | 258500 | 722 |
| 583 | 20240605 | 090400 | 13875400000 | 259000 | 259500 | 259500 | 258500 | 8829 |
| 584 | 20240605 | 090300 | 11590286000 | 259500 | 260000 | 260000 | 259000 | 4574 |
| 585 | 20240605 | 090200 | 10403788500 | 260500 | 261000 | 261000 | 259500 | 3968 |
| 586 | 20240605 | 090100 | 9370670500 | 261000 | 261500 | 261500 | 260000 | 13899 |
| 587 | 20240605 | 090000 | 5745953000 | 261500 | 261000 | 262000 | 261000 | 21677 |