37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 193400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 3 | 20240605 | 193300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 4 | 20240605 | 193200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 5 | 20240605 | 193100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 6 | 20240605 | 193000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 7 | 20240605 | 192900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 8 | 20240605 | 192800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 9 | 20240605 | 192700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 10 | 20240605 | 192600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 11 | 20240605 | 192500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 12 | 20240605 | 192400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 13 | 20240605 | 192300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 14 | 20240605 | 192200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 15 | 20240605 | 192100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 16 | 20240605 | 192000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 17 | 20240605 | 191900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 18 | 20240605 | 191800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 19 | 20240605 | 191700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 20 | 20240605 | 191600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 21 | 20240605 | 191500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 22 | 20240605 | 191400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 23 | 20240605 | 191300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 24 | 20240605 | 191200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 25 | 20240605 | 191100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 26 | 20240605 | 191000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 27 | 20240605 | 190900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 28 | 20240605 | 190800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 29 | 20240605 | 190700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 30 | 20240605 | 190600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 31 | 20240605 | 190500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 32 | 20240605 | 190400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 33 | 20240605 | 190300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 34 | 20240605 | 190200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 35 | 20240605 | 190100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 36 | 20240605 | 190000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 37 | 20240605 | 185900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 38 | 20240605 | 185800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 39 | 20240605 | 185700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 40 | 20240605 | 185600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 41 | 20240605 | 185500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 42 | 20240605 | 185400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 43 | 20240605 | 185300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 44 | 20240605 | 185200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 45 | 20240605 | 185100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 46 | 20240605 | 185000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 47 | 20240605 | 184900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 48 | 20240605 | 184800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 49 | 20240605 | 184700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 50 | 20240605 | 184600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 51 | 20240605 | 184500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 52 | 20240605 | 184400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 53 | 20240605 | 184300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 54 | 20240605 | 184200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 55 | 20240605 | 184100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 56 | 20240605 | 184000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 57 | 20240605 | 183900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 58 | 20240605 | 183800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 59 | 20240605 | 183700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 60 | 20240605 | 183600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 61 | 20240605 | 183500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 62 | 20240605 | 183400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 63 | 20240605 | 183300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 64 | 20240605 | 183200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 65 | 20240605 | 183100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 66 | 20240605 | 183000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 67 | 20240605 | 182900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 68 | 20240605 | 182800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 69 | 20240605 | 182700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 70 | 20240605 | 182600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 71 | 20240605 | 182500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 72 | 20240605 | 182400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 73 | 20240605 | 182300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 74 | 20240605 | 182200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 75 | 20240605 | 182100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 76 | 20240605 | 182000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 77 | 20240605 | 181900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 78 | 20240605 | 181800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 79 | 20240605 | 181700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 80 | 20240605 | 181600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 81 | 20240605 | 181500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 82 | 20240605 | 181400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 83 | 20240605 | 181300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 84 | 20240605 | 181200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 85 | 20240605 | 181100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 86 | 20240605 | 181000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 87 | 20240605 | 180900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 88 | 20240605 | 180800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 89 | 20240605 | 180700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 90 | 20240605 | 180600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 91 | 20240605 | 180500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 92 | 20240605 | 180400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 93 | 20240605 | 180300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 94 | 20240605 | 180200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 95 | 20240605 | 180100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 96 | 20240605 | 180000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 97 | 20240605 | 175900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 98 | 20240605 | 175800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 99 | 20240605 | 175700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 100 | 20240605 | 175600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 101 | 20240605 | 175500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 102 | 20240605 | 175400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 103 | 20240605 | 175300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 104 | 20240605 | 175200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 105 | 20240605 | 175100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 106 | 20240605 | 175000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 107 | 20240605 | 174900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 108 | 20240605 | 174800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 109 | 20240605 | 174700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 110 | 20240605 | 174600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 111 | 20240605 | 174500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 112 | 20240605 | 174400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 113 | 20240605 | 174300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 114 | 20240605 | 174200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 115 | 20240605 | 174100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 116 | 20240605 | 174000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 117 | 20240605 | 173900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 118 | 20240605 | 173800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 119 | 20240605 | 173700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 120 | 20240605 | 173600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 121 | 20240605 | 173500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 122 | 20240605 | 173400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 123 | 20240605 | 173300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 124 | 20240605 | 173200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 125 | 20240605 | 173100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 126 | 20240605 | 173000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 127 | 20240605 | 172900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 128 | 20240605 | 172800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 129 | 20240605 | 172700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 130 | 20240605 | 172600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 131 | 20240605 | 172500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 132 | 20240605 | 172400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 133 | 20240605 | 172300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 134 | 20240605 | 172200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 135 | 20240605 | 172100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 136 | 20240605 | 172000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 137 | 20240605 | 171900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 138 | 20240605 | 171800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 139 | 20240605 | 171700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 140 | 20240605 | 171600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 141 | 20240605 | 171500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 142 | 20240605 | 171400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 143 | 20240605 | 171300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 144 | 20240605 | 171200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 145 | 20240605 | 171100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 146 | 20240605 | 171000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 147 | 20240605 | 170900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 148 | 20240605 | 170800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 149 | 20240605 | 170700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 150 | 20240605 | 170600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 151 | 20240605 | 170500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 152 | 20240605 | 170400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 153 | 20240605 | 170300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 154 | 20240605 | 170200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 155 | 20240605 | 170100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 156 | 20240605 | 170000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 157 | 20240605 | 165900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 158 | 20240605 | 165800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 159 | 20240605 | 165700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 160 | 20240605 | 165600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 161 | 20240605 | 165500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 162 | 20240605 | 165400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 163 | 20240605 | 165300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 164 | 20240605 | 165200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 165 | 20240605 | 165100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 166 | 20240605 | 165000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 167 | 20240605 | 164900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 168 | 20240605 | 164800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 169 | 20240605 | 164700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 170 | 20240605 | 164600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 171 | 20240605 | 164500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 172 | 20240605 | 164400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 173 | 20240605 | 164300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 174 | 20240605 | 164200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 175 | 20240605 | 164100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 176 | 20240605 | 164000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 177 | 20240605 | 163900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 178 | 20240605 | 163800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 179 | 20240605 | 163700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 180 | 20240605 | 163600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 181 | 20240605 | 163500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 182 | 20240605 | 163400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 183 | 20240605 | 163300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 184 | 20240605 | 163200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 185 | 20240605 | 163100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 186 | 20240605 | 163000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 187 | 20240605 | 162900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 188 | 20240605 | 162800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 189 | 20240605 | 162700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 190 | 20240605 | 162600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 191 | 20240605 | 162500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 192 | 20240605 | 162400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 193 | 20240605 | 162300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 194 | 20240605 | 162200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 195 | 20240605 | 162100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 196 | 20240605 | 162000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 197 | 20240605 | 161900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 198 | 20240605 | 161800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 199 | 20240605 | 161700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 200 | 20240605 | 161600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 201 | 20240605 | 161500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 202 | 20240605 | 161400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 203 | 20240605 | 161300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 204 | 20240605 | 161200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 205 | 20240605 | 161100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 206 | 20240605 | 161000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 207 | 20240605 | 160900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 208 | 20240605 | 160800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 209 | 20240605 | 160700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 210 | 20240605 | 160600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 211 | 20240605 | 160500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 212 | 20240605 | 160400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 213 | 20240605 | 160300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 214 | 20240605 | 160200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 215 | 20240605 | 160100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 216 | 20240605 | 160000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 217 | 20240605 | 155900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 218 | 20240605 | 155800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 219 | 20240605 | 155700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 220 | 20240605 | 155600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 221 | 20240605 | 155500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 222 | 20240605 | 155400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 223 | 20240605 | 155300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 224 | 20240605 | 155200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 225 | 20240605 | 155100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 226 | 20240605 | 155000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 227 | 20240605 | 154900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 228 | 20240605 | 154800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 229 | 20240605 | 154700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 230 | 20240605 | 154600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 231 | 20240605 | 154500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 232 | 20240605 | 154400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 233 | 20240605 | 154300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 234 | 20240605 | 154200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 235 | 20240605 | 154100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 236 | 20240605 | 154000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 237 | 20240605 | 153900 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 238 | 20240605 | 153800 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 239 | 20240605 | 153700 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 240 | 20240605 | 153600 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 241 | 20240605 | 153500 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 242 | 20240605 | 153400 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 243 | 20240605 | 153300 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 244 | 20240605 | 153200 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 245 | 20240605 | 153100 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 246 | 20240605 | 153000 | 147972225000 | 374500 | 374500 | 374500 | 374500 | 22266 |
| 247 | 20240605 | 152900 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 248 | 20240605 | 152800 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 249 | 20240605 | 152700 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 250 | 20240605 | 152600 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 251 | 20240605 | 152500 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 252 | 20240605 | 152400 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 253 | 20240605 | 152300 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 254 | 20240605 | 152200 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 255 | 20240605 | 152100 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 256 | 20240605 | 152000 | 139633608000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 257 | 20240605 | 151900 | 139633608000 | 376000 | 376000 | 376500 | 375500 | 769 |
| 258 | 20240605 | 151800 | 139344415500 | 376000 | 377000 | 377000 | 376000 | 534 |
| 259 | 20240605 | 151700 | 139143292000 | 377000 | 376500 | 377000 | 376000 | 1235 |
| 260 | 20240605 | 151600 | 138678095500 | 376500 | 376500 | 377000 | 376000 | 1137 |
| 261 | 20240605 | 151500 | 138250053000 | 376000 | 376500 | 376500 | 376000 | 1189 |
| 262 | 20240605 | 151400 | 137802656000 | 376500 | 376500 | 377000 | 376000 | 1210 |
| 263 | 20240605 | 151300 | 137347210000 | 376500 | 376500 | 376500 | 376000 | 725 |
| 264 | 20240605 | 151200 | 137074293000 | 376500 | 376500 | 376500 | 376000 | 769 |
| 265 | 20240605 | 151100 | 136784800000 | 376500 | 376500 | 376500 | 376000 | 989 |
| 266 | 20240605 | 151000 | 136412586500 | 376500 | 376500 | 376500 | 375500 | 1315 |
| 267 | 20240605 | 150900 | 135918078500 | 376500 | 376500 | 376500 | 376000 | 366 |
| 268 | 20240605 | 150800 | 135780379500 | 376500 | 376500 | 377000 | 376000 | 1540 |
| 269 | 20240605 | 150700 | 135200596500 | 377000 | 377000 | 377000 | 376500 | 868 |
| 270 | 20240605 | 150600 | 134873453500 | 377000 | 377000 | 377000 | 376500 | 454 |
| 271 | 20240605 | 150500 | 134702343500 | 377000 | 377500 | 377500 | 376500 | 397 |
| 272 | 20240605 | 150400 | 134552701000 | 377000 | 377000 | 377000 | 376500 | 672 |
| 273 | 20240605 | 150300 | 134299378000 | 377000 | 376500 | 377500 | 376000 | 1029 |
| 274 | 20240605 | 150200 | 133911629000 | 377000 | 377000 | 377500 | 376500 | 454 |
| 275 | 20240605 | 150100 | 133740505500 | 377000 | 377000 | 377500 | 376500 | 1104 |
| 276 | 20240605 | 150000 | 133324429500 | 377000 | 377000 | 377500 | 376500 | 510 |
| 277 | 20240605 | 145900 | 133132148500 | 377500 | 377500 | 377500 | 376500 | 1055 |
| 278 | 20240605 | 145800 | 132734189500 | 377500 | 377500 | 377500 | 377000 | 654 |
| 279 | 20240605 | 145700 | 132487323000 | 377500 | 377500 | 377500 | 377000 | 530 |
| 280 | 20240605 | 145600 | 132287271500 | 377500 | 377500 | 378000 | 377000 | 649 |
| 281 | 20240605 | 145500 | 132042277000 | 377500 | 378000 | 378000 | 377000 | 717 |
| 282 | 20240605 | 145400 | 131771430500 | 378000 | 377500 | 378000 | 377500 | 482 |
| 283 | 20240605 | 145300 | 131589255500 | 378000 | 377500 | 378000 | 377000 | 539 |
| 284 | 20240605 | 145200 | 131385690000 | 377500 | 378000 | 378000 | 376500 | 737 |
| 285 | 20240605 | 145100 | 131107570500 | 378000 | 378000 | 378000 | 377500 | 240 |
| 286 | 20240605 | 145000 | 131016881500 | 378000 | 377000 | 378000 | 376500 | 696 |
| 287 | 20240605 | 144900 | 130754020000 | 377500 | 377000 | 378000 | 377000 | 713 |
| 288 | 20240605 | 144800 | 130484919500 | 377000 | 377500 | 377500 | 377000 | 400 |
| 289 | 20240605 | 144700 | 130333940000 | 377500 | 377000 | 377500 | 376500 | 926 |
| 290 | 20240605 | 144600 | 129984967500 | 377000 | 378000 | 378000 | 376500 | 1216 |
| 291 | 20240605 | 144500 | 129526398500 | 378000 | 378000 | 378000 | 377500 | 734 |
| 292 | 20240605 | 144400 | 129249022500 | 378000 | 378000 | 378500 | 377500 | 602 |
| 293 | 20240605 | 144300 | 129021493500 | 378000 | 378000 | 378500 | 377500 | 699 |
| 294 | 20240605 | 144200 | 128757258000 | 378000 | 378000 | 378000 | 377500 | 502 |
| 295 | 20240605 | 144100 | 128567520000 | 378000 | 378500 | 378500 | 377500 | 511 |
| 296 | 20240605 | 144000 | 128374363500 | 378000 | 378000 | 378000 | 377500 | 350 |
| 297 | 20240605 | 143900 | 128242074500 | 377500 | 378000 | 378000 | 377500 | 627 |
| 298 | 20240605 | 143800 | 128005074000 | 378000 | 378000 | 378500 | 377500 | 488 |
| 299 | 20240605 | 143700 | 127820581500 | 378000 | 378000 | 378000 | 377500 | 560 |
| 300 | 20240605 | 143600 | 127608909000 | 378000 | 378500 | 378500 | 377500 | 582 |
| 301 | 20240605 | 143500 | 127388906000 | 378500 | 378500 | 378500 | 378000 | 798 |
| 302 | 20240605 | 143400 | 127086999000 | 378500 | 378000 | 378500 | 378000 | 446 |
| 303 | 20240605 | 143300 | 126918194500 | 378500 | 378500 | 378500 | 378000 | 744 |
| 304 | 20240605 | 143200 | 126636595000 | 378500 | 378500 | 378500 | 378000 | 615 |
| 305 | 20240605 | 143100 | 126403875500 | 378500 | 378500 | 379000 | 378000 | 474 |
| 306 | 20240605 | 143000 | 126224473500 | 378500 | 378500 | 379000 | 378000 | 586 |
| 307 | 20240605 | 142900 | 126002645500 | 378500 | 378500 | 378500 | 378000 | 268 |
| 308 | 20240605 | 142800 | 125901234500 | 378500 | 378000 | 378500 | 378000 | 481 |
| 309 | 20240605 | 142700 | 125719223000 | 378000 | 378000 | 378000 | 377500 | 545 |
| 310 | 20240605 | 142600 | 125513249500 | 377500 | 378500 | 378500 | 377500 | 733 |
| 311 | 20240605 | 142500 | 125236148500 | 378500 | 378000 | 378500 | 378000 | 522 |
| 312 | 20240605 | 142400 | 125038573500 | 378000 | 378500 | 379000 | 378000 | 690 |
| 313 | 20240605 | 142300 | 124777494500 | 378500 | 378500 | 378500 | 378000 | 515 |
| 314 | 20240605 | 142200 | 124582567500 | 378000 | 378500 | 378500 | 378000 | 463 |
| 315 | 20240605 | 142100 | 124407330500 | 378500 | 379000 | 379000 | 378000 | 705 |
| 316 | 20240605 | 142000 | 124140310000 | 379000 | 378500 | 379000 | 378000 | 587 |
| 317 | 20240605 | 141900 | 123918090000 | 378500 | 378000 | 378500 | 378000 | 405 |
| 318 | 20240605 | 141800 | 123764876000 | 378000 | 379000 | 379000 | 378000 | 592 |
| 319 | 20240605 | 141700 | 123540797500 | 378500 | 379000 | 379000 | 378000 | 435 |
| 320 | 20240605 | 141600 | 123376083000 | 379000 | 378500 | 379000 | 378000 | 734 |
| 321 | 20240605 | 141500 | 123098331500 | 378500 | 378500 | 379000 | 378000 | 559 |
| 322 | 20240605 | 141400 | 122886702000 | 378500 | 378500 | 379000 | 378500 | 792 |
| 323 | 20240605 | 141300 | 122586862500 | 379000 | 378500 | 379000 | 378000 | 482 |
| 324 | 20240605 | 141200 | 122404360500 | 378500 | 379000 | 379000 | 378000 | 1245 |
| 325 | 20240605 | 141100 | 121933465500 | 379000 | 379000 | 379000 | 378500 | 478 |
| 326 | 20240605 | 141000 | 121752364000 | 378500 | 378500 | 379000 | 378000 | 498 |
| 327 | 20240605 | 140900 | 121563902000 | 378500 | 378000 | 379000 | 378000 | 744 |
| 328 | 20240605 | 140800 | 121282443000 | 378000 | 378000 | 378000 | 377500 | 488 |
| 329 | 20240605 | 140700 | 121097985000 | 378000 | 377000 | 378500 | 377000 | 778 |
| 330 | 20240605 | 140600 | 120803930500 | 377000 | 376500 | 377500 | 376500 | 491 |
| 331 | 20240605 | 140500 | 120618604000 | 377000 | 377000 | 377500 | 376500 | 525 |
| 332 | 20240605 | 140400 | 120420513000 | 377500 | 377500 | 377500 | 376500 | 1283 |
| 333 | 20240605 | 140300 | 119936945000 | 377000 | 377000 | 377000 | 376500 | 564 |
| 334 | 20240605 | 140200 | 119724337000 | 377000 | 377000 | 377000 | 376500 | 490 |
| 335 | 20240605 | 140100 | 119539607500 | 377000 | 376500 | 377000 | 376000 | 513 |
| 336 | 20240605 | 140000 | 119346476000 | 376500 | 376500 | 377000 | 375500 | 920 |
| 337 | 20240605 | 135900 | 119000280000 | 376500 | 376500 | 377000 | 376000 | 349 |
| 338 | 20240605 | 135800 | 118868798000 | 376500 | 376500 | 376500 | 376000 | 485 |
| 339 | 20240605 | 135700 | 118686201500 | 376500 | 376500 | 376500 | 376000 | 366 |
| 340 | 20240605 | 135600 | 118548407500 | 376500 | 376000 | 376500 | 376000 | 491 |
| 341 | 20240605 | 135500 | 118363744000 | 376000 | 376000 | 376000 | 375500 | 318 |
| 342 | 20240605 | 135400 | 118244183000 | 376000 | 376000 | 376000 | 375500 | 328 |
| 343 | 20240605 | 135300 | 118120859000 | 376000 | 375000 | 376000 | 375000 | 526 |
| 344 | 20240605 | 135200 | 117923467500 | 374500 | 375000 | 375000 | 374500 | 338 |
| 345 | 20240605 | 135100 | 117796741000 | 375000 | 375500 | 375500 | 375000 | 561 |
| 346 | 20240605 | 135000 | 117586220500 | 375500 | 375500 | 375500 | 375000 | 363 |
| 347 | 20240605 | 134900 | 117449987000 | 375500 | 375000 | 375500 | 374500 | 286 |
| 348 | 20240605 | 134800 | 117342653500 | 375000 | 374500 | 375000 | 374500 | 259 |
| 349 | 20240605 | 134700 | 117245563500 | 374500 | 374000 | 374500 | 374000 | 206 |
| 350 | 20240605 | 134600 | 117168454000 | 374000 | 374500 | 375000 | 374000 | 936 |
| 351 | 20240605 | 134500 | 116817997500 | 375000 | 375000 | 375500 | 374500 | 505 |
| 352 | 20240605 | 134400 | 116628608000 | 375500 | 375500 | 375500 | 374500 | 801 |
| 353 | 20240605 | 134300 | 116328012500 | 376000 | 375500 | 376000 | 375000 | 321 |
| 354 | 20240605 | 134200 | 116207451500 | 375500 | 375500 | 375500 | 375000 | 284 |
| 355 | 20240605 | 134100 | 116100820000 | 375500 | 375000 | 375500 | 375000 | 407 |
| 356 | 20240605 | 134000 | 115948055000 | 375500 | 375000 | 375500 | 374500 | 493 |
| 357 | 20240605 | 133900 | 115763289500 | 375000 | 375500 | 375500 | 374500 | 1519 |
| 358 | 20240605 | 133800 | 115193588000 | 375500 | 376000 | 376000 | 375500 | 711 |
| 359 | 20240605 | 133700 | 114926511000 | 376000 | 377000 | 377000 | 376000 | 699 |
| 360 | 20240605 | 133600 | 114663467500 | 377000 | 376500 | 377000 | 376000 | 623 |
| 361 | 20240605 | 133500 | 114428907000 | 376500 | 376500 | 376500 | 376000 | 252 |
| 362 | 20240605 | 133400 | 114334060500 | 376500 | 376500 | 376500 | 376000 | 271 |
| 363 | 20240605 | 133300 | 114232088000 | 376500 | 377500 | 377500 | 376000 | 1413 |
| 364 | 20240605 | 133200 | 113699451000 | 377000 | 377000 | 377500 | 377000 | 212 |
| 365 | 20240605 | 133100 | 113619461500 | 377500 | 378000 | 378000 | 377000 | 1217 |
| 366 | 20240605 | 133000 | 113160084000 | 377500 | 378000 | 378000 | 377500 | 250 |
| 367 | 20240605 | 132900 | 113065604500 | 377500 | 378000 | 378000 | 377500 | 267 |
| 368 | 20240605 | 132800 | 112964730500 | 378000 | 378000 | 378000 | 377500 | 363 |
| 369 | 20240605 | 132700 | 112827521000 | 378000 | 378500 | 378500 | 378000 | 390 |
| 370 | 20240605 | 132600 | 112680025500 | 378500 | 378000 | 378500 | 378000 | 520 |
| 371 | 20240605 | 132500 | 112483367500 | 378000 | 378000 | 378000 | 377500 | 273 |
| 372 | 20240605 | 132400 | 112380174000 | 378000 | 378500 | 378500 | 377500 | 248 |
| 373 | 20240605 | 132300 | 112286422000 | 377500 | 379000 | 379000 | 377500 | 1997 |
| 374 | 20240605 | 132200 | 111530824000 | 379000 | 379000 | 379000 | 378500 | 202 |
| 375 | 20240605 | 132100 | 111454278500 | 379000 | 378500 | 379000 | 378500 | 697 |
| 376 | 20240605 | 132000 | 111190271500 | 378500 | 378500 | 378500 | 378000 | 171 |
| 377 | 20240605 | 131900 | 111125551000 | 378500 | 378500 | 378500 | 378000 | 272 |
| 378 | 20240605 | 131800 | 111022615500 | 378500 | 378500 | 378500 | 378000 | 407 |
| 379 | 20240605 | 131700 | 110868646500 | 378500 | 379000 | 379000 | 377500 | 1112 |
| 380 | 20240605 | 131600 | 110448249500 | 379000 | 379000 | 379000 | 378500 | 207 |
| 381 | 20240605 | 131500 | 110369826500 | 379000 | 379000 | 379000 | 378500 | 395 |
| 382 | 20240605 | 131400 | 110220147000 | 379000 | 378500 | 379000 | 378000 | 390 |
| 383 | 20240605 | 131300 | 110072500500 | 378500 | 378000 | 378500 | 378000 | 294 |
| 384 | 20240605 | 131200 | 109961227500 | 378500 | 378500 | 378500 | 378000 | 315 |
| 385 | 20240605 | 131100 | 109842001500 | 378500 | 378000 | 378500 | 378000 | 159 |
| 386 | 20240605 | 131000 | 109781826000 | 378500 | 378000 | 378500 | 377500 | 282 |
| 387 | 20240605 | 130900 | 109675230500 | 378000 | 378000 | 378500 | 377500 | 894 |
| 388 | 20240605 | 130800 | 109337296000 | 378000 | 378500 | 378500 | 378000 | 388 |
| 389 | 20240605 | 130700 | 109190505500 | 378500 | 378500 | 378500 | 378000 | 189 |
| 390 | 20240605 | 130600 | 109118973500 | 378500 | 378500 | 378500 | 378000 | 243 |
| 391 | 20240605 | 130500 | 109027008500 | 378500 | 378500 | 378500 | 378000 | 249 |
| 392 | 20240605 | 130400 | 108932765000 | 378500 | 379000 | 379000 | 378000 | 1089 |
| 393 | 20240605 | 130300 | 108520543500 | 379000 | 379000 | 379000 | 378500 | 336 |
| 394 | 20240605 | 130200 | 108393222500 | 379000 | 378500 | 379000 | 378500 | 205 |
| 395 | 20240605 | 130100 | 108315548500 | 378500 | 379000 | 379000 | 378500 | 199 |
| 396 | 20240605 | 130000 | 108240165500 | 379000 | 379000 | 379000 | 378500 | 429 |
| 397 | 20240605 | 125900 | 108077607000 | 379000 | 378500 | 379000 | 378500 | 161 |
| 398 | 20240605 | 125800 | 108016590000 | 378500 | 379000 | 379000 | 378500 | 186 |
| 399 | 20240605 | 125700 | 107946106000 | 379000 | 378500 | 379000 | 378500 | 377 |
| 400 | 20240605 | 125600 | 107803260500 | 379000 | 378500 | 379000 | 378500 | 423 |
| 401 | 20240605 | 125500 | 107643053000 | 379000 | 379000 | 379000 | 378500 | 427 |
| 402 | 20240605 | 125400 | 107481220500 | 379000 | 379000 | 379000 | 378500 | 304 |
| 403 | 20240605 | 125300 | 107366011500 | 379000 | 378500 | 379000 | 378500 | 448 |
| 404 | 20240605 | 125200 | 107196369000 | 378500 | 378000 | 378500 | 377500 | 507 |
| 405 | 20240605 | 125100 | 107004709500 | 377500 | 378000 | 378000 | 377500 | 270 |
| 406 | 20240605 | 125000 | 106902654500 | 378000 | 377500 | 378000 | 377000 | 714 |
| 407 | 20240605 | 124900 | 106633040000 | 377000 | 378000 | 379000 | 377000 | 1033 |
| 408 | 20240605 | 124800 | 106242796000 | 378500 | 379000 | 379000 | 378000 | 250 |
| 409 | 20240605 | 124700 | 106148138000 | 378500 | 378000 | 379000 | 378000 | 458 |
| 410 | 20240605 | 124600 | 105974742000 | 378500 | 378500 | 378500 | 378000 | 120 |
| 411 | 20240605 | 124500 | 105929324000 | 378500 | 378000 | 378500 | 377500 | 395 |
| 412 | 20240605 | 124400 | 105779922000 | 378000 | 378000 | 378500 | 377500 | 234 |
| 413 | 20240605 | 124300 | 105691431500 | 378500 | 378500 | 378500 | 378000 | 218 |
| 414 | 20240605 | 124200 | 105608987500 | 378000 | 378500 | 378500 | 378000 | 347 |
| 415 | 20240605 | 124100 | 105477754000 | 378500 | 379000 | 379000 | 378000 | 670 |
| 416 | 20240605 | 124000 | 105224155000 | 379000 | 378500 | 379000 | 378500 | 559 |
| 417 | 20240605 | 123900 | 105012453000 | 378500 | 378500 | 378500 | 378000 | 263 |
| 418 | 20240605 | 123800 | 104912926000 | 378000 | 378500 | 378500 | 378000 | 194 |
| 419 | 20240605 | 123700 | 104839501500 | 378500 | 378500 | 379000 | 378000 | 425 |
| 420 | 20240605 | 123600 | 104678605000 | 378500 | 378500 | 378500 | 378000 | 266 |
| 421 | 20240605 | 123500 | 104577929500 | 378500 | 377000 | 378500 | 377000 | 418 |
| 422 | 20240605 | 123400 | 104419916500 | 378000 | 378500 | 378500 | 377000 | 855 |
| 423 | 20240605 | 123300 | 104096709000 | 378000 | 378500 | 378500 | 378000 | 530 |
| 424 | 20240605 | 123200 | 103896222500 | 378500 | 379000 | 379000 | 378000 | 380 |
| 425 | 20240605 | 123100 | 103752337000 | 379000 | 378500 | 379000 | 378000 | 770 |
| 426 | 20240605 | 123000 | 103460916500 | 378000 | 379000 | 379000 | 378000 | 885 |
| 427 | 20240605 | 122900 | 103125931500 | 379000 | 378500 | 379000 | 378000 | 485 |
| 428 | 20240605 | 122800 | 102942367500 | 378000 | 378500 | 378500 | 378000 | 289 |
| 429 | 20240605 | 122700 | 102832999000 | 378500 | 378500 | 379000 | 378000 | 365 |
| 430 | 20240605 | 122600 | 102694826500 | 378500 | 379000 | 379000 | 378000 | 514 |
| 431 | 20240605 | 122500 | 102500244000 | 379000 | 379000 | 379000 | 378500 | 782 |
| 432 | 20240605 | 122400 | 102204161500 | 379000 | 379000 | 379000 | 378500 | 334 |
| 433 | 20240605 | 122300 | 102077582500 | 379000 | 379000 | 379000 | 378500 | 302 |
| 434 | 20240605 | 122200 | 101963194000 | 379000 | 379000 | 379000 | 378500 | 447 |
| 435 | 20240605 | 122100 | 101793790000 | 379000 | 379000 | 379000 | 378500 | 372 |
| 436 | 20240605 | 122000 | 101652830500 | 379000 | 379000 | 379000 | 378500 | 227 |
| 437 | 20240605 | 121900 | 101566829000 | 379000 | 378500 | 379000 | 378500 | 348 |
| 438 | 20240605 | 121800 | 101434953500 | 379000 | 379000 | 379000 | 378500 | 223 |
| 439 | 20240605 | 121700 | 101350438000 | 379000 | 379500 | 379500 | 378500 | 934 |
| 440 | 20240605 | 121600 | 100996441000 | 379500 | 379500 | 379500 | 379000 | 480 |
| 441 | 20240605 | 121500 | 100814305500 | 379500 | 379500 | 379500 | 379000 | 193 |
| 442 | 20240605 | 121400 | 100741099500 | 379000 | 379500 | 379500 | 379000 | 468 |
| 443 | 20240605 | 121300 | 100563531000 | 379000 | 379500 | 379500 | 379000 | 368 |
| 444 | 20240605 | 121200 | 100423880000 | 379500 | 379500 | 380000 | 379000 | 372 |
| 445 | 20240605 | 121100 | 100282687000 | 379500 | 379500 | 379500 | 379000 | 382 |
| 446 | 20240605 | 121000 | 100137719500 | 379500 | 379500 | 379500 | 379000 | 358 |
| 447 | 20240605 | 120900 | 100001869000 | 379500 | 378500 | 379500 | 378500 | 856 |
| 448 | 20240605 | 120800 | 99677496500 | 379000 | 378500 | 379000 | 378000 | 346 |
| 449 | 20240605 | 120700 | 99546534500 | 378500 | 379000 | 379000 | 378000 | 733 |
| 450 | 20240605 | 120600 | 99269011000 | 379000 | 378500 | 379000 | 378500 | 288 |
| 451 | 20240605 | 120500 | 99159869500 | 379000 | 379000 | 379000 | 378500 | 213 |
| 452 | 20240605 | 120400 | 99079165500 | 379000 | 378500 | 379000 | 378000 | 622 |
| 453 | 20240605 | 120300 | 98843705000 | 378500 | 378500 | 378500 | 378000 | 194 |
| 454 | 20240605 | 120200 | 98770297500 | 378500 | 378500 | 378500 | 378000 | 151 |
| 455 | 20240605 | 120100 | 98713148500 | 378500 | 378000 | 378500 | 377500 | 392 |
| 456 | 20240605 | 120000 | 98564894500 | 378000 | 378000 | 378000 | 377500 | 254 |
| 457 | 20240605 | 115900 | 98468908000 | 377500 | 378000 | 378000 | 377500 | 272 |
| 458 | 20240605 | 115800 | 98366125000 | 377500 | 377500 | 378000 | 377500 | 562 |
| 459 | 20240605 | 115700 | 98153780500 | 377500 | 378000 | 378000 | 377000 | 1115 |
| 460 | 20240605 | 115600 | 97732805000 | 378000 | 377500 | 378000 | 377500 | 260 |
| 461 | 20240605 | 115500 | 97634553500 | 378000 | 378000 | 378000 | 377000 | 440 |
| 462 | 20240605 | 115400 | 97468385500 | 378000 | 377500 | 378000 | 377500 | 426 |
| 463 | 20240605 | 115300 | 97307521000 | 378000 | 377500 | 378000 | 377000 | 361 |
| 464 | 20240605 | 115200 | 97171157000 | 377500 | 377500 | 378000 | 377000 | 547 |
| 465 | 20240605 | 115100 | 96964649500 | 377500 | 377000 | 378000 | 377000 | 349 |
| 466 | 20240605 | 115000 | 96832885500 | 377500 | 377500 | 377500 | 377000 | 282 |
| 467 | 20240605 | 114900 | 96726472000 | 377500 | 378500 | 378500 | 377000 | 1449 |
| 468 | 20240605 | 114800 | 96179108500 | 378500 | 378500 | 378500 | 378000 | 351 |
| 469 | 20240605 | 114700 | 96046303500 | 378500 | 378500 | 378500 | 378000 | 206 |
| 470 | 20240605 | 114600 | 95968355000 | 378500 | 378000 | 378500 | 377500 | 384 |
| 471 | 20240605 | 114500 | 95823168000 | 378000 | 378000 | 378000 | 377500 | 251 |
| 472 | 20240605 | 114400 | 95728307000 | 377500 | 377500 | 378000 | 377500 | 429 |
| 473 | 20240605 | 114300 | 95566252000 | 377500 | 378500 | 378500 | 377500 | 902 |
| 474 | 20240605 | 114200 | 95225246000 | 378500 | 378000 | 378500 | 377500 | 276 |
| 475 | 20240605 | 114100 | 95120917500 | 378000 | 378000 | 378000 | 376500 | 2224 |
| 476 | 20240605 | 114000 | 94281777500 | 378000 | 378000 | 378000 | 377500 | 329 |
| 477 | 20240605 | 113900 | 94157437500 | 377500 | 378500 | 378500 | 377500 | 317 |
| 478 | 20240605 | 113800 | 94037577000 | 378500 | 378000 | 378500 | 377500 | 475 |
| 479 | 20240605 | 113700 | 93858024500 | 378000 | 377500 | 378000 | 377500 | 545 |
| 480 | 20240605 | 113600 | 93652033000 | 378000 | 378000 | 378000 | 377000 | 1399 |
| 481 | 20240605 | 113500 | 93124299000 | 377500 | 377500 | 378000 | 377000 | 1677 |
| 482 | 20240605 | 113400 | 92491353000 | 378000 | 378000 | 378500 | 377500 | 431 |
| 483 | 20240605 | 113300 | 92328460000 | 378000 | 378500 | 379000 | 377500 | 925 |
| 484 | 20240605 | 113200 | 91978629500 | 379000 | 380000 | 380000 | 377500 | 2023 |
| 485 | 20240605 | 113100 | 91212891500 | 379500 | 380000 | 380000 | 379500 | 321 |
| 486 | 20240605 | 113000 | 91090964000 | 380000 | 380000 | 380000 | 379500 | 766 |
| 487 | 20240605 | 112900 | 90800011000 | 379500 | 380000 | 380000 | 379500 | 516 |
| 488 | 20240605 | 112800 | 90604003000 | 380000 | 379500 | 380000 | 379500 | 865 |
| 489 | 20240605 | 112700 | 90275579000 | 380000 | 379500 | 380000 | 379000 | 591 |
| 490 | 20240605 | 112600 | 90051184000 | 379500 | 380000 | 380500 | 379000 | 1830 |
| 491 | 20240605 | 112500 | 89355965500 | 380000 | 380500 | 380500 | 380000 | 853 |
| 492 | 20240605 | 112400 | 89031563500 | 380000 | 380000 | 380500 | 379500 | 646 |
| 493 | 20240605 | 112300 | 88786037500 | 380000 | 380500 | 380500 | 379500 | 737 |
| 494 | 20240605 | 112200 | 88505845000 | 380500 | 380000 | 380500 | 379500 | 1735 |
| 495 | 20240605 | 112100 | 87846914000 | 380000 | 380000 | 380000 | 379000 | 789 |
| 496 | 20240605 | 112000 | 87547208000 | 379500 | 379000 | 380000 | 379000 | 1305 |
| 497 | 20240605 | 111900 | 87051831000 | 379500 | 380000 | 380000 | 379000 | 823 |
| 498 | 20240605 | 111800 | 86739597500 | 379500 | 380000 | 380000 | 379500 | 455 |
| 499 | 20240605 | 111700 | 86566765000 | 379500 | 379500 | 380000 | 379000 | 1205 |
| 500 | 20240605 | 111600 | 86109478500 | 379000 | 379000 | 380000 | 378500 | 472 |
| 501 | 20240605 | 111500 | 85930386500 | 379000 | 379500 | 379500 | 379000 | 794 |
| 502 | 20240605 | 111400 | 85629227500 | 379500 | 379500 | 380000 | 379000 | 475 |
| 503 | 20240605 | 111300 | 85448910000 | 380000 | 379000 | 380000 | 378500 | 958 |
| 504 | 20240605 | 111200 | 85085678000 | 379500 | 379000 | 380000 | 378500 | 890 |
| 505 | 20240605 | 111100 | 84748164500 | 379500 | 379000 | 380000 | 378500 | 717 |
| 506 | 20240605 | 111000 | 84475909500 | 378500 | 378500 | 379500 | 378500 | 842 |
| 507 | 20240605 | 110900 | 84156742000 | 378500 | 380000 | 380000 | 378500 | 2648 |
| 508 | 20240605 | 110800 | 83151821500 | 380500 | 380500 | 380500 | 380000 | 2329 |
| 509 | 20240605 | 110700 | 82266300000 | 380500 | 381000 | 381000 | 380000 | 2478 |
| 510 | 20240605 | 110600 | 81323405500 | 380500 | 381000 | 381000 | 380500 | 722 |
| 511 | 20240605 | 110500 | 81048415000 | 381000 | 381000 | 381000 | 380500 | 958 |
| 512 | 20240605 | 110400 | 80683503500 | 381000 | 380500 | 381000 | 380000 | 868 |
| 513 | 20240605 | 110300 | 80352957000 | 380500 | 380500 | 381000 | 380000 | 808 |
| 514 | 20240605 | 110200 | 80045478500 | 380500 | 379500 | 381000 | 379500 | 6795 |
| 515 | 20240605 | 110100 | 77461241500 | 379500 | 379000 | 380000 | 379000 | 1562 |
| 516 | 20240605 | 110000 | 76868229500 | 379500 | 380000 | 380000 | 379500 | 961 |
| 517 | 20240605 | 105900 | 76503447000 | 379500 | 379500 | 380000 | 379500 | 504 |
| 518 | 20240605 | 105800 | 76312134000 | 379500 | 379500 | 380000 | 379000 | 2229 |
| 519 | 20240605 | 105700 | 75465991500 | 378500 | 379000 | 379500 | 378500 | 746 |
| 520 | 20240605 | 105600 | 75183169500 | 379000 | 379500 | 380000 | 379000 | 908 |
| 521 | 20240605 | 105500 | 74838636000 | 380000 | 379500 | 380000 | 379000 | 1683 |
| 522 | 20240605 | 105400 | 74199875500 | 379000 | 379000 | 379500 | 378500 | 2147 |
| 523 | 20240605 | 105300 | 73386175000 | 379000 | 379000 | 379000 | 378500 | 995 |
| 524 | 20240605 | 105200 | 73009164000 | 378500 | 379500 | 379500 | 378500 | 850 |
| 525 | 20240605 | 105100 | 72686961000 | 379000 | 378500 | 379500 | 378000 | 2503 |
| 526 | 20240605 | 105000 | 71738592000 | 378500 | 378000 | 378500 | 377500 | 2352 |
| 527 | 20240605 | 104900 | 70849410500 | 377500 | 378000 | 378000 | 377500 | 536 |
| 528 | 20240605 | 104800 | 70646839000 | 377500 | 377500 | 378000 | 377500 | 649 |
| 529 | 20240605 | 104700 | 70401689000 | 378000 | 378000 | 378000 | 377500 | 350 |
| 530 | 20240605 | 104600 | 70269474000 | 377500 | 377500 | 378000 | 377000 | 621 |
| 531 | 20240605 | 104500 | 70034999500 | 377000 | 377000 | 378000 | 376500 | 2216 |
| 532 | 20240605 | 104400 | 69199024000 | 377000 | 376500 | 377000 | 376500 | 822 |
| 533 | 20240605 | 104300 | 68889484500 | 376000 | 376000 | 376500 | 375500 | 1416 |
| 534 | 20240605 | 104200 | 68356831000 | 376000 | 375000 | 376000 | 375000 | 453 |
| 535 | 20240605 | 104100 | 68186678000 | 375500 | 374500 | 375500 | 374500 | 483 |
| 536 | 20240605 | 104000 | 68005501000 | 375000 | 375000 | 375000 | 374500 | 371 |
| 537 | 20240605 | 103900 | 67866443500 | 375000 | 375000 | 375000 | 374500 | 1841 |
| 538 | 20240605 | 103800 | 67176661000 | 374500 | 375000 | 375000 | 374500 | 1648 |
| 539 | 20240605 | 103700 | 66558729500 | 375000 | 374500 | 375500 | 374000 | 3768 |
| 540 | 20240605 | 103600 | 65145100000 | 374000 | 374500 | 374500 | 374000 | 339 |
| 541 | 20240605 | 103500 | 65018296500 | 374000 | 374000 | 374500 | 374000 | 260 |
| 542 | 20240605 | 103400 | 64920974500 | 374500 | 374500 | 375000 | 374000 | 940 |
| 543 | 20240605 | 103300 | 64568977000 | 374500 | 376000 | 376000 | 374500 | 575 |
| 544 | 20240605 | 103200 | 64353364000 | 376000 | 376000 | 376000 | 375500 | 1033 |
| 545 | 20240605 | 103100 | 63965263000 | 375500 | 376000 | 376500 | 375500 | 590 |
| 546 | 20240605 | 103000 | 63743463500 | 376000 | 376000 | 376000 | 375500 | 1789 |
| 547 | 20240605 | 102900 | 63071419500 | 376000 | 375500 | 377000 | 375500 | 774 |
| 548 | 20240605 | 102800 | 62780397500 | 375500 | 376000 | 376000 | 375000 | 807 |
| 549 | 20240605 | 102700 | 62477425500 | 376000 | 376500 | 377000 | 376000 | 825 |
| 550 | 20240605 | 102600 | 62166936500 | 377000 | 378000 | 378000 | 377000 | 889 |
| 551 | 20240605 | 102500 | 61831500500 | 378000 | 379000 | 379000 | 377000 | 1340 |
| 552 | 20240605 | 102400 | 61324854500 | 378500 | 377500 | 379000 | 377500 | 1638 |
| 553 | 20240605 | 102300 | 60705321500 | 378000 | 377500 | 378000 | 377500 | 547 |
| 554 | 20240605 | 102200 | 60498622000 | 378000 | 378500 | 379000 | 377500 | 1394 |
| 555 | 20240605 | 102100 | 59971089000 | 378000 | 378500 | 378500 | 377500 | 2026 |
| 556 | 20240605 | 102000 | 59205168000 | 378000 | 378500 | 378500 | 378000 | 823 |
| 557 | 20240605 | 101900 | 58893851000 | 378000 | 379500 | 380000 | 378000 | 1441 |
| 558 | 20240605 | 101800 | 58347465000 | 380000 | 379000 | 380500 | 378500 | 14958 |
| 559 | 20240605 | 101700 | 52666758000 | 379000 | 377500 | 379000 | 377000 | 6509 |
| 560 | 20240605 | 101600 | 50205320500 | 377000 | 377500 | 377500 | 377000 | 1072 |
| 561 | 20240605 | 101500 | 49800847000 | 377500 | 376500 | 377500 | 376500 | 2332 |
| 562 | 20240605 | 101400 | 48921332500 | 376500 | 376000 | 377000 | 376000 | 1961 |
| 563 | 20240605 | 101300 | 48183021500 | 376000 | 375000 | 376000 | 375000 | 2311 |
| 564 | 20240605 | 101200 | 47314711000 | 375500 | 374500 | 375500 | 374500 | 1825 |
| 565 | 20240605 | 101100 | 46630287500 | 375000 | 375000 | 375500 | 374500 | 876 |
| 566 | 20240605 | 101000 | 46301984000 | 375500 | 374500 | 375500 | 374500 | 1082 |
| 567 | 20240605 | 100900 | 45896284000 | 375000 | 375500 | 375500 | 374500 | 1694 |
| 568 | 20240605 | 100800 | 45261073000 | 375000 | 375000 | 375500 | 374500 | 1672 |
| 569 | 20240605 | 100700 | 44634105500 | 375000 | 375000 | 375500 | 374500 | 1414 |
| 570 | 20240605 | 100600 | 44103658500 | 375000 | 375500 | 375500 | 375000 | 420 |
| 571 | 20240605 | 100500 | 43946120000 | 375500 | 375000 | 376000 | 374500 | 2035 |
| 572 | 20240605 | 100400 | 43182658000 | 375000 | 375500 | 376000 | 375000 | 1145 |
| 573 | 20240605 | 100300 | 42752973000 | 375500 | 377000 | 377000 | 375500 | 1209 |
| 574 | 20240605 | 100200 | 42297648500 | 377000 | 377000 | 377500 | 375500 | 2959 |
| 575 | 20240605 | 100100 | 41183498500 | 376500 | 377500 | 377500 | 376500 | 2155 |
| 576 | 20240605 | 100000 | 40370653500 | 377500 | 377000 | 378000 | 376500 | 4547 |
| 577 | 20240605 | 095900 | 38654239500 | 377000 | 377000 | 377500 | 376500 | 3070 |
| 578 | 20240605 | 095800 | 37496798500 | 377000 | 376000 | 377000 | 375500 | 4584 |
| 579 | 20240605 | 095700 | 35770751500 | 376000 | 375000 | 376000 | 375000 | 3158 |
| 580 | 20240605 | 095600 | 34584752000 | 374500 | 374500 | 375000 | 374000 | 1550 |
| 581 | 20240605 | 095500 | 34004102000 | 374500 | 374500 | 375500 | 373500 | 5408 |
| 582 | 20240605 | 095400 | 31978135000 | 374000 | 375000 | 375000 | 374000 | 1000 |
| 583 | 20240605 | 095300 | 31603680000 | 374500 | 374000 | 375000 | 373500 | 2067 |
| 584 | 20240605 | 095200 | 30830208000 | 373500 | 374500 | 374500 | 373500 | 1367 |
| 585 | 20240605 | 095100 | 30319072500 | 374000 | 374000 | 375000 | 373500 | 5022 |
| 586 | 20240605 | 095000 | 28438954500 | 374000 | 373500 | 374000 | 372500 | 3802 |
| 587 | 20240605 | 094900 | 27019678500 | 373000 | 373000 | 373500 | 372500 | 1686 |
| 588 | 20240605 | 094800 | 26390542000 | 373000 | 373000 | 373000 | 372500 | 1422 |
| 589 | 20240605 | 094700 | 25860283000 | 373000 | 372000 | 373000 | 371500 | 2883 |
| 590 | 20240605 | 094600 | 24786503000 | 372000 | 371000 | 372000 | 370500 | 3277 |
| 591 | 20240605 | 094500 | 23569937000 | 370500 | 372000 | 372000 | 370500 | 1303 |
| 592 | 20240605 | 094400 | 23086096500 | 371500 | 370500 | 372500 | 370000 | 7301 |
| 593 | 20240605 | 094300 | 20373056000 | 370500 | 371000 | 371000 | 370000 | 691 |
| 594 | 20240605 | 094200 | 20116874000 | 371000 | 371000 | 371000 | 370000 | 2398 |
| 595 | 20240605 | 094100 | 19227771500 | 371000 | 368500 | 371500 | 368000 | 8624 |
| 596 | 20240605 | 094000 | 16037973000 | 368500 | 368500 | 368500 | 368000 | 493 |
| 597 | 20240605 | 093900 | 15856323000 | 368500 | 367500 | 368500 | 367000 | 3796 |
| 598 | 20240605 | 093800 | 14460323500 | 367500 | 367500 | 367500 | 367000 | 561 |
| 599 | 20240605 | 093700 | 14254258500 | 367000 | 366500 | 367500 | 366500 | 1401 |
| 600 | 20240605 | 093600 | 13740097000 | 367000 | 366500 | 367000 | 366000 | 1054 |
| 601 | 20240605 | 093500 | 13353836000 | 366500 | 366000 | 366500 | 365500 | 821 |
| 602 | 20240605 | 093400 | 13053345000 | 366000 | 365500 | 366000 | 365500 | 307 |
| 603 | 20240605 | 093300 | 12941059000 | 365500 | 366500 | 366500 | 365000 | 738 |
| 604 | 20240605 | 093200 | 12671043500 | 366500 | 366000 | 367000 | 365500 | 2265 |
| 605 | 20240605 | 093100 | 11841260000 | 366000 | 365000 | 366000 | 365000 | 637 |
| 606 | 20240605 | 093000 | 11608501000 | 365000 | 364500 | 365500 | 364500 | 2161 |
| 607 | 20240605 | 092900 | 10819620000 | 364500 | 364000 | 365000 | 364000 | 641 |
| 608 | 20240605 | 092800 | 10586072000 | 364500 | 364500 | 364500 | 363500 | 485 |
| 609 | 20240605 | 092700 | 10409458500 | 364500 | 364500 | 365000 | 364000 | 1251 |
| 610 | 20240605 | 092600 | 9953553000 | 364500 | 363500 | 364500 | 363500 | 815 |
| 611 | 20240605 | 092500 | 9656721500 | 364000 | 363500 | 364000 | 363500 | 125 |
| 612 | 20240605 | 092400 | 9611240000 | 364000 | 364500 | 364500 | 363500 | 208 |
| 613 | 20240605 | 092300 | 9535571500 | 364500 | 363500 | 364500 | 363500 | 482 |
| 614 | 20240605 | 092200 | 9360150000 | 363500 | 363000 | 363500 | 362500 | 662 |
| 615 | 20240605 | 092100 | 9119736000 | 362500 | 362500 | 363000 | 362000 | 625 |
| 616 | 20240605 | 092000 | 8893284000 | 362500 | 362500 | 363000 | 362000 | 179 |
| 617 | 20240605 | 091900 | 8828378500 | 362500 | 363000 | 363500 | 362500 | 431 |
| 618 | 20240605 | 091800 | 8672022000 | 363000 | 362500 | 363500 | 362000 | 1230 |
| 619 | 20240605 | 091700 | 8226118000 | 363000 | 363500 | 363500 | 362500 | 341 |
| 620 | 20240605 | 091600 | 8102435500 | 363000 | 362500 | 363500 | 362500 | 676 |
| 621 | 20240605 | 091500 | 7856867500 | 363000 | 363000 | 363500 | 362500 | 216 |
| 622 | 20240605 | 091400 | 7778432000 | 363000 | 363000 | 364000 | 363000 | 462 |
| 623 | 20240605 | 091300 | 7610607000 | 363000 | 363000 | 363000 | 362500 | 491 |
| 624 | 20240605 | 091200 | 7432585500 | 363000 | 363500 | 364000 | 362500 | 1172 |
| 625 | 20240605 | 091100 | 7006969000 | 363500 | 364500 | 365000 | 363000 | 698 |
| 626 | 20240605 | 091000 | 6753110000 | 365000 | 364500 | 365000 | 364000 | 1924 |
| 627 | 20240605 | 090900 | 6051760500 | 364000 | 363500 | 365000 | 363500 | 1357 |
| 628 | 20240605 | 090800 | 5557740500 | 363500 | 361500 | 364000 | 361500 | 1584 |
| 629 | 20240605 | 090700 | 4983441000 | 361500 | 361500 | 362000 | 361000 | 580 |
| 630 | 20240605 | 090600 | 4773766500 | 361500 | 361500 | 362000 | 361500 | 1059 |
| 631 | 20240605 | 090500 | 4390769000 | 361500 | 361500 | 362500 | 361500 | 1391 |
| 632 | 20240605 | 090400 | 3887577500 | 362000 | 362500 | 363000 | 361000 | 3018 |
| 633 | 20240605 | 090300 | 2795913000 | 362500 | 363000 | 363000 | 362000 | 833 |
| 634 | 20240605 | 090200 | 2494008000 | 363000 | 363500 | 363500 | 362000 | 1269 |
| 635 | 20240605 | 090100 | 2033708500 | 363000 | 363500 | 364000 | 362500 | 1945 |
| 636 | 20240605 | 090000 | 1327866500 | 364000 | 362000 | 364000 | 361500 | 3629 |