35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 19808 |
| 3 | 20240605 | 184400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 4 | 20240605 | 184300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 5 | 20240605 | 184200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 6 | 20240605 | 184100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 7 | 20240605 | 184000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 8 | 20240605 | 183900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 9 | 20240605 | 183800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 10 | 20240605 | 183700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 11 | 20240605 | 183600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 12 | 20240605 | 183500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 13 | 20240605 | 183400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 14 | 20240605 | 183300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 15 | 20240605 | 183200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 16 | 20240605 | 183100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 17 | 20240605 | 183000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 18 | 20240605 | 182900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 19 | 20240605 | 182800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 20 | 20240605 | 182700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 21 | 20240605 | 182600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 22 | 20240605 | 182500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 23 | 20240605 | 182400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 24 | 20240605 | 182300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 25 | 20240605 | 182200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 26 | 20240605 | 182100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 27 | 20240605 | 182000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 28 | 20240605 | 181900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 29 | 20240605 | 181800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 30 | 20240605 | 181700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 31 | 20240605 | 181600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 32 | 20240605 | 181500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 19808 |
| 33 | 20240605 | 181400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 34 | 20240605 | 181300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 35 | 20240605 | 181200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 36 | 20240605 | 181100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 37 | 20240605 | 181000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 38 | 20240605 | 180900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 39 | 20240605 | 180800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 40 | 20240605 | 180700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 41 | 20240605 | 180600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 42 | 20240605 | 180500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 43 | 20240605 | 180400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 44 | 20240605 | 180300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 45 | 20240605 | 180200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 46 | 20240605 | 180100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 47 | 20240605 | 180000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 48 | 20240605 | 175900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 49 | 20240605 | 175800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 50 | 20240605 | 175700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 51 | 20240605 | 175600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 52 | 20240605 | 175500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 53 | 20240605 | 175400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 54 | 20240605 | 175300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 55 | 20240605 | 175200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 56 | 20240605 | 175100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 57 | 20240605 | 175000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 58 | 20240605 | 174900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 59 | 20240605 | 174800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 60 | 20240605 | 174700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 61 | 20240605 | 174600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 62 | 20240605 | 174500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 19808 |
| 63 | 20240605 | 174400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 64 | 20240605 | 174300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 65 | 20240605 | 174200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 66 | 20240605 | 174100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 67 | 20240605 | 174000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 68 | 20240605 | 173900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 69 | 20240605 | 173800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 70 | 20240605 | 173700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 71 | 20240605 | 173600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 72 | 20240605 | 173500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 73 | 20240605 | 173400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 74 | 20240605 | 173300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 75 | 20240605 | 173200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 76 | 20240605 | 173100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 77 | 20240605 | 173000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 78 | 20240605 | 172900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 79 | 20240605 | 172800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 80 | 20240605 | 172700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 81 | 20240605 | 172600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 82 | 20240605 | 172500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 83 | 20240605 | 172400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 84 | 20240605 | 172300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 85 | 20240605 | 172200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 86 | 20240605 | 172100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 87 | 20240605 | 172000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 88 | 20240605 | 171900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 89 | 20240605 | 171800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 90 | 20240605 | 171700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 91 | 20240605 | 171600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 92 | 20240605 | 171500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 19808 |
| 93 | 20240605 | 171400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 94 | 20240605 | 171300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 95 | 20240605 | 171200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 96 | 20240605 | 171100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 97 | 20240605 | 171000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 98 | 20240605 | 170900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 99 | 20240605 | 170800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 100 | 20240605 | 170700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 101 | 20240605 | 170600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 102 | 20240605 | 170500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 103 | 20240605 | 170400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 104 | 20240605 | 170300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 105 | 20240605 | 170200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 106 | 20240605 | 170100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 107 | 20240605 | 170000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 108 | 20240605 | 165900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 109 | 20240605 | 165800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 110 | 20240605 | 165700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 111 | 20240605 | 165600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 112 | 20240605 | 165500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 113 | 20240605 | 165400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 114 | 20240605 | 165300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 115 | 20240605 | 165200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 116 | 20240605 | 165100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 117 | 20240605 | 165000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 118 | 20240605 | 164900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 119 | 20240605 | 164800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 120 | 20240605 | 164700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 121 | 20240605 | 164600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 122 | 20240605 | 164500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 19808 |
| 123 | 20240605 | 164400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 124 | 20240605 | 164300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 125 | 20240605 | 164200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 126 | 20240605 | 164100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 127 | 20240605 | 164000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 128 | 20240605 | 163900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 129 | 20240605 | 163800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 130 | 20240605 | 163700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 131 | 20240605 | 163600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 132 | 20240605 | 163500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 133 | 20240605 | 163400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 134 | 20240605 | 163300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 135 | 20240605 | 163200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 136 | 20240605 | 163100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 137 | 20240605 | 163000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 138 | 20240605 | 162900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 139 | 20240605 | 162800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 140 | 20240605 | 162700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 141 | 20240605 | 162600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 142 | 20240605 | 162500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 143 | 20240605 | 162400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 144 | 20240605 | 162300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 145 | 20240605 | 162200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 146 | 20240605 | 162100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 147 | 20240605 | 162000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 148 | 20240605 | 161900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 149 | 20240605 | 161800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 150 | 20240605 | 161700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 151 | 20240605 | 161600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 152 | 20240605 | 161500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 19808 |
| 153 | 20240605 | 161400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 154 | 20240605 | 161300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 155 | 20240605 | 161200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 156 | 20240605 | 161100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 157 | 20240605 | 161000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 158 | 20240605 | 160900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 159 | 20240605 | 160800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 160 | 20240605 | 160700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 161 | 20240605 | 160600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 162 | 20240605 | 160500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 163 | 20240605 | 160400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 164 | 20240605 | 160300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 165 | 20240605 | 160200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 166 | 20240605 | 160100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 167 | 20240605 | 160000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 168 | 20240605 | 155900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 169 | 20240605 | 155800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 170 | 20240605 | 155700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 171 | 20240605 | 155600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 172 | 20240605 | 155500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 173 | 20240605 | 155400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 174 | 20240605 | 155300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 175 | 20240605 | 155200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 176 | 20240605 | 155100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 177 | 20240605 | 155000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 178 | 20240605 | 154900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 179 | 20240605 | 154800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 180 | 20240605 | 154700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 181 | 20240605 | 154600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 182 | 20240605 | 154500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 19808 |
| 183 | 20240605 | 154400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 184 | 20240605 | 154300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 185 | 20240605 | 154200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 186 | 20240605 | 154100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 187 | 20240605 | 154000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 188 | 20240605 | 153900 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 189 | 20240605 | 153800 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 190 | 20240605 | 153700 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 191 | 20240605 | 153600 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 192 | 20240605 | 153500 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 193 | 20240605 | 153400 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 194 | 20240605 | 153300 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 195 | 20240605 | 153200 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 196 | 20240605 | 153100 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 197 | 20240605 | 153000 | 158720097500 | 381000 | 381000 | 381000 | 381000 | 19808 |
| 198 | 20240605 | 152900 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 199 | 20240605 | 152800 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 200 | 20240605 | 152700 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 201 | 20240605 | 152600 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 202 | 20240605 | 152500 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 203 | 20240605 | 152400 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 204 | 20240605 | 152300 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 205 | 20240605 | 152200 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 206 | 20240605 | 152100 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 207 | 20240605 | 152000 | 151173249500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 208 | 20240605 | 151900 | 151173249500 | 382500 | 382000 | 382500 | 382000 | 397 |
| 209 | 20240605 | 151800 | 151021470500 | 382000 | 382500 | 382500 | 382000 | 689 |
| 210 | 20240605 | 151700 | 150758095500 | 382500 | 382000 | 382500 | 382000 | 452 |
| 211 | 20240605 | 151600 | 150585257500 | 382500 | 382000 | 382500 | 381500 | 1069 |
| 212 | 20240605 | 151500 | 150176829500 | 382000 | 382000 | 382000 | 381500 | 776 |
| 213 | 20240605 | 151400 | 149880526000 | 382000 | 382000 | 382000 | 381500 | 530 |
| 214 | 20240605 | 151300 | 149678079500 | 381500 | 382000 | 382000 | 381500 | 597 |
| 215 | 20240605 | 151200 | 149450042500 | 382000 | 382000 | 382000 | 381500 | 867 |
| 216 | 20240605 | 151100 | 149118873000 | 381500 | 382000 | 382000 | 381500 | 511 |
| 217 | 20240605 | 151000 | 148923700500 | 382000 | 382000 | 382000 | 381500 | 619 |
| 218 | 20240605 | 150900 | 148687389500 | 381500 | 382000 | 382000 | 381500 | 735 |
| 219 | 20240605 | 150800 | 148406925000 | 381500 | 381500 | 382000 | 381500 | 881 |
| 220 | 20240605 | 150700 | 148070807500 | 381500 | 382500 | 382500 | 381500 | 2671 |
| 221 | 20240605 | 150600 | 147050571500 | 382500 | 382500 | 382500 | 382000 | 155 |
| 222 | 20240605 | 150500 | 146991300500 | 382000 | 382500 | 382500 | 382000 | 231 |
| 223 | 20240605 | 150400 | 146902975000 | 382000 | 382000 | 382500 | 382000 | 157 |
| 224 | 20240605 | 150300 | 146842974000 | 382500 | 382000 | 382500 | 382000 | 779 |
| 225 | 20240605 | 150200 | 146545385000 | 382500 | 382500 | 382500 | 382000 | 227 |
| 226 | 20240605 | 150100 | 146458593000 | 382500 | 382500 | 382500 | 382000 | 1135 |
| 227 | 20240605 | 150000 | 146024640500 | 382500 | 383000 | 383000 | 382500 | 498 |
| 228 | 20240605 | 145900 | 145834116000 | 382500 | 383000 | 383000 | 382500 | 221 |
| 229 | 20240605 | 145800 | 145749523000 | 382500 | 383000 | 383000 | 382500 | 285 |
| 230 | 20240605 | 145700 | 145640451500 | 383000 | 382500 | 383000 | 382500 | 553 |
| 231 | 20240605 | 145600 | 145428758500 | 383000 | 383000 | 383000 | 382500 | 170 |
| 232 | 20240605 | 145500 | 145363699500 | 382500 | 382500 | 383000 | 382500 | 485 |
| 233 | 20240605 | 145400 | 145178145500 | 382500 | 383000 | 383000 | 382500 | 210 |
| 234 | 20240605 | 145300 | 145097766500 | 383000 | 382500 | 383000 | 382000 | 476 |
| 235 | 20240605 | 145200 | 144915673000 | 382500 | 382500 | 382500 | 382000 | 247 |
| 236 | 20240605 | 145100 | 144821198500 | 382500 | 382000 | 382500 | 382000 | 351 |
| 237 | 20240605 | 145000 | 144686979500 | 382500 | 382500 | 383000 | 382000 | 3422 |
| 238 | 20240605 | 144900 | 143377948000 | 382500 | 383000 | 383000 | 382500 | 233 |
| 239 | 20240605 | 144800 | 143288767000 | 382500 | 383000 | 383000 | 382500 | 185 |
| 240 | 20240605 | 144700 | 143217948000 | 382500 | 383000 | 383000 | 382500 | 264 |
| 241 | 20240605 | 144600 | 143116848000 | 383000 | 382500 | 383000 | 382500 | 229 |
| 242 | 20240605 | 144500 | 143029161500 | 383000 | 382500 | 383000 | 382500 | 758 |
| 243 | 20240605 | 144400 | 142739110500 | 382000 | 382500 | 382500 | 382000 | 517 |
| 244 | 20240605 | 144300 | 142541365000 | 382500 | 382000 | 382500 | 382000 | 346 |
| 245 | 20240605 | 144200 | 142409030500 | 382500 | 382500 | 382500 | 382000 | 386 |
| 246 | 20240605 | 144100 | 142261465500 | 382500 | 382500 | 382500 | 382000 | 275 |
| 247 | 20240605 | 144000 | 142156302500 | 382500 | 382500 | 382500 | 382000 | 233 |
| 248 | 20240605 | 143900 | 142067251500 | 382000 | 382500 | 382500 | 382000 | 352 |
| 249 | 20240605 | 143800 | 141932686500 | 382500 | 382000 | 382500 | 382000 | 428 |
| 250 | 20240605 | 143700 | 141769142500 | 382500 | 382000 | 382500 | 382000 | 544 |
| 251 | 20240605 | 143600 | 141561299000 | 382000 | 382500 | 382500 | 382000 | 294 |
| 252 | 20240605 | 143500 | 141448923500 | 382500 | 382500 | 382500 | 382000 | 141 |
| 253 | 20240605 | 143400 | 141394994000 | 382000 | 382000 | 382500 | 381500 | 336 |
| 254 | 20240605 | 143300 | 141266620500 | 382000 | 382000 | 382500 | 381500 | 1766 |
| 255 | 20240605 | 143200 | 140592006500 | 382500 | 382500 | 382500 | 382000 | 319 |
| 256 | 20240605 | 143100 | 140470087500 | 382500 | 382500 | 382500 | 382000 | 263 |
| 257 | 20240605 | 143000 | 140369558000 | 382500 | 382000 | 382500 | 382000 | 54 |
| 258 | 20240605 | 142900 | 140348915500 | 382500 | 382500 | 382500 | 382000 | 417 |
| 259 | 20240605 | 142800 | 140189501500 | 382000 | 382000 | 382500 | 382000 | 868 |
| 260 | 20240605 | 142700 | 139857609500 | 382000 | 382500 | 382500 | 382000 | 609 |
| 261 | 20240605 | 142600 | 139624936500 | 382500 | 382500 | 382500 | 382000 | 152 |
| 262 | 20240605 | 142500 | 139566813500 | 382000 | 382500 | 382500 | 382000 | 965 |
| 263 | 20240605 | 142400 | 139198105000 | 382500 | 382000 | 382500 | 382000 | 220 |
| 264 | 20240605 | 142300 | 139113992500 | 382500 | 382500 | 382500 | 382000 | 85 |
| 265 | 20240605 | 142200 | 139081490000 | 382000 | 382000 | 382500 | 382000 | 202 |
| 266 | 20240605 | 142100 | 139004282000 | 382500 | 382500 | 382500 | 382000 | 305 |
| 267 | 20240605 | 142000 | 138887676500 | 382500 | 382500 | 382500 | 382000 | 170 |
| 268 | 20240605 | 141900 | 138822668500 | 382500 | 382500 | 382500 | 382000 | 786 |
| 269 | 20240605 | 141800 | 138522237000 | 382500 | 382500 | 382500 | 382000 | 401 |
| 270 | 20240605 | 141700 | 138368889000 | 382500 | 383000 | 383000 | 382000 | 1158 |
| 271 | 20240605 | 141600 | 137925896500 | 383000 | 382500 | 383000 | 382500 | 469 |
| 272 | 20240605 | 141500 | 137746457500 | 383000 | 383000 | 383000 | 382500 | 85 |
| 273 | 20240605 | 141400 | 137713916500 | 382500 | 382500 | 383000 | 382500 | 173 |
| 274 | 20240605 | 141300 | 137647697000 | 382500 | 383000 | 383000 | 382500 | 188 |
| 275 | 20240605 | 141200 | 137575724500 | 383000 | 382500 | 383000 | 382000 | 268 |
| 276 | 20240605 | 141100 | 137473244000 | 382500 | 382000 | 382500 | 382000 | 520 |
| 277 | 20240605 | 141000 | 137274369500 | 382500 | 382500 | 382500 | 382000 | 276 |
| 278 | 20240605 | 140900 | 137168815000 | 382500 | 382500 | 382500 | 382000 | 252 |
| 279 | 20240605 | 140800 | 137072458500 | 382000 | 382500 | 382500 | 382000 | 136 |
| 280 | 20240605 | 140700 | 137020458500 | 382500 | 382500 | 382500 | 382000 | 114 |
| 281 | 20240605 | 140600 | 136976866500 | 382500 | 382000 | 382500 | 382000 | 299 |
| 282 | 20240605 | 140500 | 136862531500 | 382500 | 382500 | 382500 | 382000 | 237 |
| 283 | 20240605 | 140400 | 136771934500 | 382500 | 382500 | 382500 | 382000 | 149 |
| 284 | 20240605 | 140300 | 136714949500 | 382500 | 382500 | 382500 | 382000 | 310 |
| 285 | 20240605 | 140200 | 136596516000 | 382500 | 382500 | 382500 | 382000 | 399 |
| 286 | 20240605 | 140100 | 136443902500 | 382000 | 382500 | 382500 | 382000 | 232 |
| 287 | 20240605 | 140000 | 136355217500 | 382500 | 381500 | 382500 | 381500 | 509 |
| 288 | 20240605 | 135900 | 136160721000 | 381500 | 381500 | 382000 | 381500 | 435 |
| 289 | 20240605 | 135800 | 135994593500 | 381500 | 382000 | 382000 | 381500 | 205 |
| 290 | 20240605 | 135700 | 135916320500 | 381500 | 382000 | 382000 | 381500 | 217 |
| 291 | 20240605 | 135600 | 135833459000 | 382000 | 382000 | 382000 | 381500 | 769 |
| 292 | 20240605 | 135500 | 135539729000 | 382000 | 382500 | 382500 | 382000 | 332 |
| 293 | 20240605 | 135400 | 135412823500 | 382000 | 381000 | 382500 | 381000 | 1073 |
| 294 | 20240605 | 135300 | 135003344000 | 381500 | 381500 | 381500 | 381000 | 149 |
| 295 | 20240605 | 135200 | 134946532500 | 381500 | 381500 | 381500 | 381000 | 154 |
| 296 | 20240605 | 135100 | 134887802000 | 381000 | 381500 | 381500 | 381000 | 366 |
| 297 | 20240605 | 135000 | 134748192000 | 381500 | 381000 | 382000 | 381000 | 730 |
| 298 | 20240605 | 134900 | 134469694000 | 381000 | 381000 | 381500 | 381000 | 310 |
| 299 | 20240605 | 134800 | 134351545000 | 381500 | 381000 | 381500 | 381000 | 222 |
| 300 | 20240605 | 134700 | 134266881500 | 381500 | 381500 | 381500 | 381000 | 224 |
| 301 | 20240605 | 134600 | 134181435500 | 381500 | 381000 | 382500 | 381000 | 762 |
| 302 | 20240605 | 134500 | 133890583000 | 381500 | 381500 | 382000 | 381000 | 504 |
| 303 | 20240605 | 134400 | 133698366000 | 381500 | 381000 | 381500 | 381000 | 805 |
| 304 | 20240605 | 134300 | 133391308000 | 381000 | 381000 | 381500 | 381000 | 273 |
| 305 | 20240605 | 134200 | 133287226500 | 381000 | 381000 | 381500 | 381000 | 192 |
| 306 | 20240605 | 134100 | 133214010500 | 381500 | 381500 | 381500 | 381000 | 152 |
| 307 | 20240605 | 134000 | 133156060500 | 381500 | 381500 | 381500 | 381000 | 1977 |
| 308 | 20240605 | 133900 | 132402007500 | 382000 | 382500 | 382500 | 381500 | 1434 |
| 309 | 20240605 | 133800 | 131854188500 | 382000 | 382000 | 382500 | 382000 | 197 |
| 310 | 20240605 | 133700 | 131778892500 | 382000 | 382000 | 382500 | 382000 | 206 |
| 311 | 20240605 | 133600 | 131700175500 | 382000 | 382500 | 382500 | 382000 | 233 |
| 312 | 20240605 | 133500 | 131611095500 | 382000 | 382500 | 382500 | 382000 | 398 |
| 313 | 20240605 | 133400 | 131459008000 | 382500 | 382500 | 382500 | 382000 | 797 |
| 314 | 20240605 | 133300 | 131154200500 | 383000 | 383000 | 383000 | 382500 | 275 |
| 315 | 20240605 | 133200 | 131048880500 | 383000 | 383000 | 383000 | 382500 | 179 |
| 316 | 20240605 | 133100 | 130980348500 | 383000 | 383000 | 383000 | 382500 | 584 |
| 317 | 20240605 | 133000 | 130756740500 | 382500 | 382000 | 383000 | 382000 | 698 |
| 318 | 20240605 | 132900 | 130489677000 | 382500 | 382500 | 382500 | 382000 | 293 |
| 319 | 20240605 | 132800 | 130377622500 | 382500 | 382500 | 382500 | 382000 | 509 |
| 320 | 20240605 | 132700 | 130182957500 | 382000 | 382500 | 383000 | 382000 | 173 |
| 321 | 20240605 | 132600 | 130116785500 | 382500 | 382500 | 383000 | 382000 | 780 |
| 322 | 20240605 | 132500 | 129818374000 | 382500 | 383000 | 383000 | 382000 | 2082 |
| 323 | 20240605 | 132400 | 129022133000 | 383000 | 383000 | 383000 | 382500 | 241 |
| 324 | 20240605 | 132300 | 128929877500 | 383000 | 382500 | 383000 | 382000 | 728 |
| 325 | 20240605 | 132200 | 128651405500 | 382500 | 382500 | 383000 | 382000 | 319 |
| 326 | 20240605 | 132100 | 128529440500 | 383000 | 382500 | 383000 | 382500 | 573 |
| 327 | 20240605 | 132000 | 128310197500 | 382500 | 383000 | 383000 | 382500 | 405 |
| 328 | 20240605 | 131900 | 128155252000 | 382500 | 382500 | 383000 | 382500 | 320 |
| 329 | 20240605 | 131800 | 128032804500 | 383000 | 383000 | 383000 | 382500 | 327 |
| 330 | 20240605 | 131700 | 127907647500 | 383000 | 383000 | 383000 | 382500 | 237 |
| 331 | 20240605 | 131600 | 127816909000 | 383000 | 383000 | 383000 | 382500 | 352 |
| 332 | 20240605 | 131500 | 127682116000 | 383500 | 382500 | 383500 | 382500 | 197 |
| 333 | 20240605 | 131400 | 127606660000 | 382500 | 383500 | 384000 | 382500 | 647 |
| 334 | 20240605 | 131300 | 127358751000 | 383500 | 383500 | 384000 | 383500 | 209 |
| 335 | 20240605 | 131200 | 127278583000 | 383500 | 383000 | 383500 | 383000 | 646 |
| 336 | 20240605 | 131100 | 127030874000 | 383500 | 383000 | 383500 | 383000 | 170 |
| 337 | 20240605 | 131000 | 126965685000 | 383000 | 383500 | 383500 | 383000 | 226 |
| 338 | 20240605 | 130900 | 126879046500 | 383500 | 383000 | 383500 | 383000 | 473 |
| 339 | 20240605 | 130800 | 126697861500 | 383500 | 383500 | 383500 | 383000 | 222 |
| 340 | 20240605 | 130700 | 126612745000 | 383500 | 384000 | 384000 | 383500 | 237 |
| 341 | 20240605 | 130600 | 126521820500 | 384000 | 383500 | 384000 | 383500 | 164 |
| 342 | 20240605 | 130500 | 126458862500 | 383500 | 383500 | 384000 | 383000 | 627 |
| 343 | 20240605 | 130400 | 126218313500 | 383500 | 384500 | 384500 | 383000 | 2032 |
| 344 | 20240605 | 130300 | 125438429000 | 384500 | 384500 | 384500 | 384000 | 424 |
| 345 | 20240605 | 130200 | 125275431000 | 384500 | 384500 | 384500 | 384000 | 376 |
| 346 | 20240605 | 130100 | 125130921500 | 384500 | 384000 | 384500 | 384000 | 170 |
| 347 | 20240605 | 130000 | 125065564500 | 384500 | 384500 | 384500 | 384000 | 441 |
| 348 | 20240605 | 125900 | 124896150500 | 384500 | 384500 | 384500 | 384000 | 692 |
| 349 | 20240605 | 125800 | 124630088500 | 384000 | 384500 | 384500 | 384000 | 373 |
| 350 | 20240605 | 125700 | 124486690000 | 384500 | 384500 | 384500 | 384000 | 528 |
| 351 | 20240605 | 125600 | 124283773000 | 384500 | 384500 | 384500 | 384000 | 552 |
| 352 | 20240605 | 125500 | 124071586500 | 384500 | 384500 | 384500 | 384000 | 639 |
| 353 | 20240605 | 125400 | 123826101500 | 384000 | 384500 | 384500 | 384000 | 606 |
| 354 | 20240605 | 125300 | 123593195000 | 384500 | 383500 | 384500 | 383500 | 3258 |
| 355 | 20240605 | 125200 | 122342876000 | 383500 | 383000 | 383500 | 383000 | 600 |
| 356 | 20240605 | 125100 | 122112846000 | 383500 | 383000 | 383500 | 383000 | 443 |
| 357 | 20240605 | 125000 | 121943140500 | 383000 | 383000 | 383500 | 383000 | 1711 |
| 358 | 20240605 | 124900 | 121287782500 | 382500 | 382500 | 383000 | 382500 | 499 |
| 359 | 20240605 | 124800 | 121096874500 | 383000 | 383000 | 383000 | 382500 | 227 |
| 360 | 20240605 | 124700 | 121009978000 | 383000 | 383000 | 383000 | 382500 | 120 |
| 361 | 20240605 | 124600 | 120964025500 | 382500 | 382500 | 383000 | 382000 | 323 |
| 362 | 20240605 | 124500 | 120840474000 | 382500 | 383000 | 383000 | 382000 | 436 |
| 363 | 20240605 | 124400 | 120673693500 | 383000 | 383000 | 383000 | 382500 | 256 |
| 364 | 20240605 | 124300 | 120575707500 | 383000 | 383000 | 383000 | 382500 | 701 |
| 365 | 20240605 | 124200 | 120307536000 | 382500 | 383000 | 383000 | 382500 | 138 |
| 366 | 20240605 | 124100 | 120254740500 | 383000 | 382500 | 383000 | 382000 | 1367 |
| 367 | 20240605 | 124000 | 119731839500 | 382500 | 382500 | 382500 | 382000 | 259 |
| 368 | 20240605 | 123900 | 119632803500 | 382500 | 382000 | 382500 | 382000 | 220 |
| 369 | 20240605 | 123800 | 119548736000 | 382000 | 382500 | 382500 | 382000 | 298 |
| 370 | 20240605 | 123700 | 119434826500 | 382500 | 382500 | 382500 | 382000 | 350 |
| 371 | 20240605 | 123600 | 119300971000 | 382500 | 382500 | 382500 | 382000 | 177 |
| 372 | 20240605 | 123500 | 119233322500 | 382500 | 382500 | 382500 | 382000 | 162 |
| 373 | 20240605 | 123400 | 119171389500 | 382500 | 382500 | 382500 | 382000 | 244 |
| 374 | 20240605 | 123300 | 119078132000 | 382000 | 382500 | 382500 | 382000 | 214 |
| 375 | 20240605 | 123200 | 118996295000 | 382000 | 382500 | 382500 | 382000 | 725 |
| 376 | 20240605 | 123100 | 118719251500 | 382000 | 382000 | 382500 | 381500 | 660 |
| 377 | 20240605 | 123000 | 118467117500 | 382000 | 382000 | 382000 | 381500 | 234 |
| 378 | 20240605 | 122900 | 118377826000 | 382000 | 381500 | 382000 | 381500 | 316 |
| 379 | 20240605 | 122800 | 118257134500 | 382000 | 382000 | 382000 | 381500 | 447 |
| 380 | 20240605 | 122700 | 118086399500 | 381500 | 381500 | 382000 | 381500 | 188 |
| 381 | 20240605 | 122600 | 118014635000 | 381500 | 382000 | 382000 | 381500 | 473 |
| 382 | 20240605 | 122500 | 117833989000 | 381500 | 382000 | 382000 | 381500 | 290 |
| 383 | 20240605 | 122400 | 117723286500 | 382000 | 381500 | 382000 | 381500 | 251 |
| 384 | 20240605 | 122300 | 117627476500 | 381500 | 382000 | 382500 | 381500 | 1500 |
| 385 | 20240605 | 122200 | 117054474000 | 382500 | 382000 | 382500 | 382000 | 446 |
| 386 | 20240605 | 122100 | 116883982500 | 382500 | 382500 | 382500 | 382000 | 342 |
| 387 | 20240605 | 122000 | 116753179000 | 382500 | 382500 | 382500 | 382000 | 154 |
| 388 | 20240605 | 121900 | 116694294500 | 382500 | 382000 | 382500 | 382000 | 600 |
| 389 | 20240605 | 121800 | 116464801500 | 382500 | 382500 | 382500 | 382000 | 333 |
| 390 | 20240605 | 121700 | 116337490000 | 382000 | 383000 | 383000 | 382000 | 686 |
| 391 | 20240605 | 121600 | 116075127500 | 383000 | 383000 | 383000 | 382500 | 215 |
| 392 | 20240605 | 121500 | 115992858500 | 383000 | 383000 | 383000 | 382500 | 236 |
| 393 | 20240605 | 121400 | 115902568000 | 383000 | 382500 | 383000 | 382500 | 666 |
| 394 | 20240605 | 121300 | 115647592000 | 382500 | 383000 | 383000 | 382500 | 103 |
| 395 | 20240605 | 121200 | 115608155500 | 383000 | 382500 | 383000 | 382500 | 271 |
| 396 | 20240605 | 121100 | 115504450000 | 383000 | 383000 | 383000 | 382500 | 115 |
| 397 | 20240605 | 121000 | 115460438500 | 382500 | 382500 | 383000 | 382000 | 565 |
| 398 | 20240605 | 120900 | 115244335000 | 382500 | 382500 | 382500 | 382000 | 777 |
| 399 | 20240605 | 120800 | 114947147000 | 382500 | 382500 | 382500 | 382000 | 181 |
| 400 | 20240605 | 120700 | 114877937500 | 382500 | 382500 | 382500 | 382000 | 226 |
| 401 | 20240605 | 120600 | 114791507000 | 382500 | 382500 | 382500 | 382000 | 141 |
| 402 | 20240605 | 120500 | 114737587500 | 382000 | 382500 | 383000 | 382000 | 283 |
| 403 | 20240605 | 120400 | 114629342500 | 383000 | 382500 | 383000 | 382000 | 905 |
| 404 | 20240605 | 120300 | 114283217000 | 382500 | 382500 | 382500 | 382000 | 1193 |
| 405 | 20240605 | 120200 | 113826922500 | 383000 | 383000 | 383000 | 382500 | 362 |
| 406 | 20240605 | 120100 | 113688407500 | 383000 | 383000 | 383000 | 382500 | 148 |
| 407 | 20240605 | 120000 | 113631746000 | 383000 | 383000 | 383000 | 382500 | 295 |
| 408 | 20240605 | 115900 | 113518771000 | 383000 | 383000 | 383000 | 382500 | 243 |
| 409 | 20240605 | 115800 | 113425759000 | 383000 | 382500 | 383000 | 382500 | 161 |
| 410 | 20240605 | 115700 | 113364162000 | 382500 | 382500 | 383000 | 382000 | 873 |
| 411 | 20240605 | 115600 | 113030259500 | 382500 | 382000 | 382500 | 382000 | 407 |
| 412 | 20240605 | 115500 | 112874720000 | 382000 | 381500 | 382500 | 381500 | 946 |
| 413 | 20240605 | 115400 | 112513427000 | 382000 | 382500 | 383000 | 381500 | 2136 |
| 414 | 20240605 | 115300 | 111697267500 | 383000 | 382500 | 383000 | 382500 | 236 |
| 415 | 20240605 | 115200 | 111606970000 | 383000 | 382500 | 383000 | 382000 | 356 |
| 416 | 20240605 | 115100 | 111470732000 | 382500 | 382500 | 383000 | 382500 | 846 |
| 417 | 20240605 | 115000 | 111147122000 | 382500 | 383500 | 383500 | 382500 | 1977 |
| 418 | 20240605 | 114900 | 110390592000 | 383500 | 383500 | 384000 | 383000 | 720 |
| 419 | 20240605 | 114800 | 110114404000 | 384000 | 384000 | 384000 | 383500 | 524 |
| 420 | 20240605 | 114700 | 109913252000 | 384000 | 383500 | 384000 | 383500 | 378 |
| 421 | 20240605 | 114600 | 109768131500 | 384000 | 383500 | 384000 | 383000 | 245 |
| 422 | 20240605 | 114500 | 109674182000 | 383500 | 384500 | 384500 | 383000 | 543 |
| 423 | 20240605 | 114400 | 109465763500 | 384500 | 384000 | 384500 | 384000 | 383 |
| 424 | 20240605 | 114300 | 109318609000 | 384000 | 384500 | 384500 | 384000 | 614 |
| 425 | 20240605 | 114200 | 109082760000 | 384500 | 384500 | 384500 | 384000 | 270 |
| 426 | 20240605 | 114100 | 108978961000 | 384500 | 384000 | 384500 | 383500 | 395 |
| 427 | 20240605 | 114000 | 108827200500 | 384000 | 383500 | 384000 | 383500 | 471 |
| 428 | 20240605 | 113900 | 108646341000 | 384000 | 384500 | 384500 | 383500 | 1538 |
| 429 | 20240605 | 113800 | 108055477500 | 384500 | 384000 | 384500 | 384000 | 680 |
| 430 | 20240605 | 113700 | 107794111000 | 384500 | 384000 | 384500 | 384000 | 231 |
| 431 | 20240605 | 113600 | 107705300000 | 384500 | 383000 | 384500 | 383000 | 1484 |
| 432 | 20240605 | 113500 | 107135129000 | 383500 | 384000 | 384500 | 383000 | 973 |
| 433 | 20240605 | 113400 | 106761817500 | 384500 | 384500 | 384500 | 384000 | 632 |
| 434 | 20240605 | 113300 | 106518949000 | 384500 | 385000 | 385500 | 384000 | 1259 |
| 435 | 20240605 | 113200 | 106034628000 | 385000 | 385000 | 385500 | 384500 | 1259 |
| 436 | 20240605 | 113100 | 105549913500 | 385000 | 384500 | 385000 | 384000 | 8526 |
| 437 | 20240605 | 113000 | 102268082000 | 384500 | 384500 | 384500 | 384000 | 570 |
| 438 | 20240605 | 112900 | 102048933500 | 384500 | 384000 | 384500 | 384000 | 4379 |
| 439 | 20240605 | 112800 | 100365598500 | 384000 | 384000 | 384500 | 384000 | 1137 |
| 440 | 20240605 | 112700 | 99928905500 | 384000 | 383500 | 384000 | 383000 | 609 |
| 441 | 20240605 | 112600 | 99695302500 | 383500 | 384000 | 384500 | 383000 | 2700 |
| 442 | 20240605 | 112500 | 98659287500 | 384000 | 384000 | 384500 | 384000 | 331 |
| 443 | 20240605 | 112400 | 98532125500 | 384000 | 384000 | 384500 | 384000 | 690 |
| 444 | 20240605 | 112300 | 98267010500 | 384500 | 383500 | 384500 | 383500 | 5634 |
| 445 | 20240605 | 112200 | 96103728000 | 384000 | 382500 | 384000 | 382500 | 2219 |
| 446 | 20240605 | 112100 | 95253090500 | 382500 | 382500 | 383000 | 382000 | 3300 |
| 447 | 20240605 | 112000 | 93990493500 | 383000 | 383000 | 383000 | 382500 | 1554 |
| 448 | 20240605 | 111900 | 93395345000 | 382500 | 382500 | 383000 | 382500 | 305 |
| 449 | 20240605 | 111800 | 93278556500 | 383000 | 382500 | 383000 | 382500 | 680 |
| 450 | 20240605 | 111700 | 93018437500 | 383000 | 382500 | 383000 | 382500 | 609 |
| 451 | 20240605 | 111600 | 92785379500 | 382500 | 383000 | 383000 | 382500 | 343 |
| 452 | 20240605 | 111500 | 92654160500 | 383000 | 382500 | 383000 | 382500 | 931 |
| 453 | 20240605 | 111400 | 92297970500 | 383000 | 382500 | 383000 | 382000 | 1197 |
| 454 | 20240605 | 111300 | 91840032500 | 382500 | 382500 | 383000 | 382000 | 991 |
| 455 | 20240605 | 111200 | 91460919500 | 382500 | 383000 | 383000 | 382500 | 283 |
| 456 | 20240605 | 111100 | 91352650500 | 382500 | 382500 | 383000 | 382500 | 218 |
| 457 | 20240605 | 111000 | 91269257000 | 382500 | 383500 | 383500 | 382500 | 1702 |
| 458 | 20240605 | 110900 | 90617571000 | 383500 | 383000 | 383500 | 383000 | 665 |
| 459 | 20240605 | 110800 | 90362572000 | 383500 | 383500 | 383500 | 383000 | 743 |
| 460 | 20240605 | 110700 | 90077865000 | 383500 | 383500 | 383500 | 383000 | 225 |
| 461 | 20240605 | 110600 | 89991604000 | 383000 | 383000 | 383500 | 383000 | 776 |
| 462 | 20240605 | 110500 | 89694363500 | 383000 | 383500 | 383500 | 382500 | 843 |
| 463 | 20240605 | 110400 | 89371488500 | 383500 | 383500 | 383500 | 383000 | 425 |
| 464 | 20240605 | 110300 | 89208613500 | 383500 | 383000 | 383500 | 382500 | 838 |
| 465 | 20240605 | 110200 | 88887531500 | 383000 | 382500 | 383000 | 382500 | 873 |
| 466 | 20240605 | 110100 | 88553223500 | 382500 | 383000 | 383000 | 382500 | 182 |
| 467 | 20240605 | 110000 | 88483581000 | 382500 | 383000 | 383000 | 382500 | 273 |
| 468 | 20240605 | 105900 | 88379126000 | 382500 | 382500 | 383000 | 382000 | 486 |
| 469 | 20240605 | 105800 | 88193153000 | 382500 | 383000 | 383000 | 382000 | 1208 |
| 470 | 20240605 | 105700 | 87731083500 | 383000 | 382000 | 383000 | 382000 | 1346 |
| 471 | 20240605 | 105600 | 87216661000 | 382000 | 381500 | 382000 | 381500 | 262 |
| 472 | 20240605 | 105500 | 87116619000 | 381500 | 382000 | 382000 | 381500 | 191 |
| 473 | 20240605 | 105400 | 87043711500 | 381500 | 381000 | 382000 | 381000 | 299 |
| 474 | 20240605 | 105300 | 86929566000 | 381500 | 381500 | 382000 | 381500 | 744 |
| 475 | 20240605 | 105200 | 86645718000 | 382000 | 382000 | 382000 | 381500 | 554 |
| 476 | 20240605 | 105100 | 86434303500 | 381500 | 382000 | 382000 | 381500 | 193 |
| 477 | 20240605 | 105000 | 86360602000 | 381500 | 381500 | 382000 | 381500 | 5011 |
| 478 | 20240605 | 104900 | 84448102000 | 382000 | 381500 | 382000 | 381000 | 789 |
| 479 | 20240605 | 104800 | 84147061000 | 381500 | 381500 | 382000 | 381500 | 171 |
| 480 | 20240605 | 104700 | 84081791000 | 382000 | 381000 | 382000 | 381000 | 347 |
| 481 | 20240605 | 104600 | 83949395500 | 381500 | 382000 | 382000 | 381000 | 1487 |
| 482 | 20240605 | 104500 | 83382236500 | 382000 | 381000 | 382000 | 381000 | 1802 |
| 483 | 20240605 | 104400 | 82694685000 | 381500 | 381000 | 381500 | 381000 | 623 |
| 484 | 20240605 | 104300 | 82457066500 | 381000 | 381000 | 381500 | 380500 | 1845 |
| 485 | 20240605 | 104200 | 81754094000 | 381000 | 380500 | 381000 | 380500 | 879 |
| 486 | 20240605 | 104100 | 81419288500 | 380500 | 380500 | 381000 | 380000 | 1089 |
| 487 | 20240605 | 104000 | 81004923000 | 380500 | 381000 | 381000 | 380000 | 2130 |
| 488 | 20240605 | 103900 | 80194225000 | 381000 | 381000 | 381000 | 380500 | 718 |
| 489 | 20240605 | 103800 | 79920785000 | 380500 | 381500 | 381500 | 380500 | 2437 |
| 490 | 20240605 | 103700 | 78992512000 | 381500 | 381500 | 382000 | 381000 | 631 |
| 491 | 20240605 | 103600 | 78751784500 | 381000 | 381000 | 381500 | 380500 | 568 |
| 492 | 20240605 | 103500 | 78535426500 | 380500 | 380500 | 381000 | 380500 | 252 |
| 493 | 20240605 | 103400 | 78439528500 | 380500 | 381000 | 381000 | 380500 | 781 |
| 494 | 20240605 | 103300 | 78142270000 | 381000 | 381500 | 381500 | 380500 | 1363 |
| 495 | 20240605 | 103200 | 77622944000 | 381500 | 381500 | 381500 | 381000 | 787 |
| 496 | 20240605 | 103100 | 77322896500 | 381500 | 382500 | 382500 | 381000 | 2765 |
| 497 | 20240605 | 103000 | 76266699500 | 382500 | 382000 | 382500 | 381500 | 932 |
| 498 | 20240605 | 102900 | 75910647500 | 382000 | 381500 | 382000 | 381000 | 1094 |
| 499 | 20240605 | 102800 | 75493115500 | 381500 | 382000 | 382000 | 381500 | 1526 |
| 500 | 20240605 | 102700 | 74910721000 | 382000 | 383500 | 383500 | 381500 | 4189 |
| 501 | 20240605 | 102600 | 73308566000 | 383500 | 384500 | 385000 | 383000 | 4709 |
| 502 | 20240605 | 102500 | 71499956000 | 384500 | 384500 | 385000 | 384000 | 11396 |
| 503 | 20240605 | 102400 | 67114768500 | 385000 | 383500 | 385000 | 383000 | 9766 |
| 504 | 20240605 | 102300 | 63363849500 | 383500 | 383000 | 383500 | 382500 | 3459 |
| 505 | 20240605 | 102200 | 62038771500 | 383000 | 383000 | 383000 | 382500 | 1633 |
| 506 | 20240605 | 102100 | 61413579000 | 383000 | 382500 | 383000 | 382500 | 2197 |
| 507 | 20240605 | 102000 | 60572582000 | 382500 | 382000 | 383000 | 382000 | 5371 |
| 508 | 20240605 | 101900 | 58518175000 | 382500 | 382500 | 382500 | 382000 | 1049 |
| 509 | 20240605 | 101800 | 58117374500 | 382500 | 382000 | 382500 | 381500 | 2767 |
| 510 | 20240605 | 101700 | 57060419000 | 381500 | 381500 | 382000 | 381000 | 1748 |
| 511 | 20240605 | 101600 | 56393548000 | 381000 | 381500 | 381500 | 381000 | 666 |
| 512 | 20240605 | 101500 | 56139515000 | 381500 | 381000 | 381500 | 381000 | 373 |
| 513 | 20240605 | 101400 | 55997358500 | 381000 | 381000 | 381500 | 380500 | 1487 |
| 514 | 20240605 | 101300 | 55430798500 | 381000 | 381500 | 381500 | 381000 | 394 |
| 515 | 20240605 | 101200 | 55280530000 | 381000 | 381000 | 381500 | 380500 | 856 |
| 516 | 20240605 | 101100 | 54954276500 | 381000 | 381000 | 381500 | 380500 | 1337 |
| 517 | 20240605 | 101000 | 54444778500 | 381000 | 380500 | 381000 | 380000 | 1407 |
| 518 | 20240605 | 100900 | 53908925000 | 380500 | 380500 | 380500 | 380000 | 840 |
| 519 | 20240605 | 100800 | 53589427000 | 380500 | 380500 | 381000 | 380000 | 848 |
| 520 | 20240605 | 100700 | 53266842500 | 380500 | 380500 | 381000 | 380500 | 1130 |
| 521 | 20240605 | 100600 | 52836831500 | 380500 | 381500 | 381500 | 380000 | 2657 |
| 522 | 20240605 | 100500 | 51824966000 | 381500 | 381500 | 381500 | 381000 | 527 |
| 523 | 20240605 | 100400 | 51623968000 | 381500 | 381000 | 381500 | 381000 | 1256 |
| 524 | 20240605 | 100300 | 51145196000 | 381000 | 382000 | 382000 | 381000 | 2000 |
| 525 | 20240605 | 100200 | 50382187500 | 382000 | 382000 | 382500 | 381500 | 1834 |
| 526 | 20240605 | 100100 | 49681497000 | 382000 | 382000 | 382500 | 381500 | 4741 |
| 527 | 20240605 | 100000 | 47870400000 | 382000 | 381500 | 382000 | 381000 | 5086 |
| 528 | 20240605 | 095900 | 45928623000 | 381500 | 380500 | 381500 | 380000 | 2433 |
| 529 | 20240605 | 095800 | 45002257500 | 380000 | 380000 | 380500 | 380000 | 866 |
| 530 | 20240605 | 095700 | 44672960500 | 380000 | 380500 | 380500 | 379500 | 2363 |
| 531 | 20240605 | 095600 | 43774917000 | 380500 | 380500 | 380500 | 380000 | 633 |
| 532 | 20240605 | 095500 | 43534164500 | 380500 | 381000 | 381000 | 380500 | 1121 |
| 533 | 20240605 | 095400 | 43107575000 | 381000 | 380500 | 381000 | 380000 | 1191 |
| 534 | 20240605 | 095300 | 42654404500 | 380500 | 380000 | 381000 | 380000 | 1252 |
| 535 | 20240605 | 095200 | 42177885500 | 380500 | 381500 | 381500 | 380000 | 1620 |
| 536 | 20240605 | 095100 | 41560828000 | 381500 | 381500 | 382000 | 381000 | 2627 |
| 537 | 20240605 | 095000 | 40558713500 | 381000 | 381000 | 381500 | 381000 | 2376 |
| 538 | 20240605 | 094900 | 39652775500 | 381500 | 382000 | 382000 | 381000 | 1746 |
| 539 | 20240605 | 094800 | 38986560000 | 382000 | 381500 | 382000 | 381000 | 2036 |
| 540 | 20240605 | 094700 | 38209772500 | 381500 | 381000 | 381500 | 381000 | 4342 |
| 541 | 20240605 | 094600 | 36554212500 | 381000 | 379500 | 381000 | 379500 | 4168 |
| 542 | 20240605 | 094500 | 34969808000 | 380000 | 380000 | 380000 | 379500 | 606 |
| 543 | 20240605 | 094400 | 34739783500 | 380000 | 379000 | 380000 | 379000 | 1196 |
| 544 | 20240605 | 094300 | 34285934000 | 379000 | 380000 | 380000 | 379000 | 1983 |
| 545 | 20240605 | 094200 | 33533402000 | 380000 | 380500 | 380500 | 379500 | 3239 |
| 546 | 20240605 | 094100 | 32302919000 | 380500 | 380500 | 380500 | 380000 | 2520 |
| 547 | 20240605 | 094000 | 31344496500 | 380500 | 379500 | 380500 | 379000 | 6480 |
| 548 | 20240605 | 093900 | 28882698000 | 379500 | 379500 | 379500 | 379000 | 967 |
| 549 | 20240605 | 093800 | 28515809500 | 379500 | 379000 | 379500 | 378500 | 1378 |
| 550 | 20240605 | 093700 | 27993386000 | 378500 | 379000 | 379000 | 378500 | 600 |
| 551 | 20240605 | 093600 | 27766192500 | 379000 | 378500 | 379000 | 378000 | 2175 |
| 552 | 20240605 | 093500 | 26942445000 | 378500 | 378500 | 379000 | 378000 | 1252 |
| 553 | 20240605 | 093400 | 26468553500 | 378000 | 378000 | 378500 | 377500 | 1178 |
| 554 | 20240605 | 093300 | 26023215500 | 378000 | 379000 | 379500 | 377500 | 3418 |
| 555 | 20240605 | 093200 | 24729178500 | 379000 | 378500 | 379500 | 378500 | 4390 |
| 556 | 20240605 | 093100 | 23065948500 | 378500 | 378000 | 378500 | 377500 | 2212 |
| 557 | 20240605 | 093000 | 22229691000 | 378000 | 377000 | 378000 | 376500 | 2745 |
| 558 | 20240605 | 092900 | 21194130500 | 377000 | 376500 | 377000 | 376000 | 1364 |
| 559 | 20240605 | 092800 | 20680552500 | 376500 | 376500 | 377000 | 376000 | 2468 |
| 560 | 20240605 | 092700 | 19750949000 | 376500 | 377000 | 377000 | 376500 | 364 |
| 561 | 20240605 | 092600 | 19613827000 | 377000 | 376000 | 377000 | 376000 | 1793 |
| 562 | 20240605 | 092500 | 18938500500 | 376000 | 375500 | 376000 | 375500 | 1574 |
| 563 | 20240605 | 092400 | 18346705500 | 375500 | 376000 | 376000 | 375000 | 1982 |
| 564 | 20240605 | 092300 | 17602503500 | 376000 | 376000 | 376000 | 375500 | 522 |
| 565 | 20240605 | 092200 | 17406385000 | 376000 | 375500 | 376000 | 375500 | 422 |
| 566 | 20240605 | 092100 | 17247911000 | 375500 | 375000 | 375500 | 375000 | 733 |
| 567 | 20240605 | 092000 | 16972811000 | 375500 | 375000 | 375500 | 375000 | 2598 |
| 568 | 20240605 | 091900 | 15998281000 | 375000 | 375000 | 375000 | 374500 | 230 |
| 569 | 20240605 | 091800 | 15912072500 | 375000 | 375000 | 375000 | 374500 | 1920 |
| 570 | 20240605 | 091700 | 15192107000 | 375000 | 375000 | 375000 | 374500 | 496 |
| 571 | 20240605 | 091600 | 15006262000 | 375000 | 374500 | 375000 | 374500 | 518 |
| 572 | 20240605 | 091500 | 14812234500 | 374500 | 374500 | 375000 | 374000 | 1762 |
| 573 | 20240605 | 091400 | 14152353500 | 374500 | 374500 | 374500 | 374000 | 1267 |
| 574 | 20240605 | 091300 | 13677974000 | 374500 | 375000 | 375500 | 374000 | 4584 |
| 575 | 20240605 | 091200 | 11960907000 | 375000 | 375500 | 376000 | 375000 | 1298 |
| 576 | 20240605 | 091100 | 11473589500 | 375500 | 376500 | 376500 | 375500 | 2542 |
| 577 | 20240605 | 091000 | 10518038000 | 376500 | 376500 | 377000 | 376000 | 1657 |
| 578 | 20240605 | 090900 | 9894187000 | 376500 | 375500 | 377000 | 375500 | 3274 |
| 579 | 20240605 | 090800 | 8661796500 | 375500 | 375000 | 376000 | 374500 | 2100 |
| 580 | 20240605 | 090700 | 7874230500 | 374500 | 375000 | 375000 | 374000 | 936 |
| 581 | 20240605 | 090600 | 7523685500 | 374000 | 375000 | 375000 | 374000 | 1830 |
| 582 | 20240605 | 090500 | 6838305000 | 374000 | 375500 | 375500 | 374000 | 4059 |
| 583 | 20240605 | 090400 | 5317922000 | 375000 | 375500 | 376000 | 375000 | 3238 |
| 584 | 20240605 | 090300 | 4102347500 | 375500 | 375500 | 376500 | 375000 | 2196 |
| 585 | 20240605 | 090200 | 3277701000 | 375500 | 376000 | 376500 | 375500 | 2193 |
| 586 | 20240605 | 090100 | 2453202000 | 376000 | 377000 | 377000 | 376000 | 1254 |
| 587 | 20240605 | 090000 | 1981290500 | 377000 | 376500 | 377000 | 376500 | 4799 |