34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 12021 |
| 3 | 20240605 | 184000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 4 | 20240605 | 183900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 5 | 20240605 | 183800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 6 | 20240605 | 183700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 7 | 20240605 | 183600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 8 | 20240605 | 183500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 9 | 20240605 | 183400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 10 | 20240605 | 183300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 11 | 20240605 | 183200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 12 | 20240605 | 183100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 13 | 20240605 | 183000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 14 | 20240605 | 182900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 15 | 20240605 | 182800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 16 | 20240605 | 182700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 17 | 20240605 | 182600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 18 | 20240605 | 182500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 19 | 20240605 | 182400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 20 | 20240605 | 182300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 21 | 20240605 | 182200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 22 | 20240605 | 182100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 23 | 20240605 | 182000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 24 | 20240605 | 181900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 25 | 20240605 | 181800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 26 | 20240605 | 181700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 27 | 20240605 | 181600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 28 | 20240605 | 181500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 29 | 20240605 | 181400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 30 | 20240605 | 181300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 31 | 20240605 | 181200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 32 | 20240605 | 181100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 12021 |
| 33 | 20240605 | 181000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 34 | 20240605 | 180900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 35 | 20240605 | 180800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 36 | 20240605 | 180700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 37 | 20240605 | 180600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 38 | 20240605 | 180500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 39 | 20240605 | 180400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 40 | 20240605 | 180300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 41 | 20240605 | 180200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 42 | 20240605 | 180100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 43 | 20240605 | 180000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 44 | 20240605 | 175900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 45 | 20240605 | 175800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 46 | 20240605 | 175700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 47 | 20240605 | 175600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 48 | 20240605 | 175500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 49 | 20240605 | 175400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 50 | 20240605 | 175300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 51 | 20240605 | 175200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 52 | 20240605 | 175100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 53 | 20240605 | 175000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 54 | 20240605 | 174900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 55 | 20240605 | 174800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 56 | 20240605 | 174700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 57 | 20240605 | 174600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 58 | 20240605 | 174500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 59 | 20240605 | 174400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 60 | 20240605 | 174300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 61 | 20240605 | 174200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 62 | 20240605 | 174100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 12021 |
| 63 | 20240605 | 174000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 64 | 20240605 | 173900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 65 | 20240605 | 173800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 66 | 20240605 | 173700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 67 | 20240605 | 173600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 68 | 20240605 | 173500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 69 | 20240605 | 173400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 70 | 20240605 | 173300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 71 | 20240605 | 173200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 72 | 20240605 | 173100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 73 | 20240605 | 173000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 74 | 20240605 | 172900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 75 | 20240605 | 172800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 76 | 20240605 | 172700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 77 | 20240605 | 172600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 78 | 20240605 | 172500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 79 | 20240605 | 172400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 80 | 20240605 | 172300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 81 | 20240605 | 172200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 82 | 20240605 | 172100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 83 | 20240605 | 172000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 84 | 20240605 | 171900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 85 | 20240605 | 171800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 86 | 20240605 | 171700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 87 | 20240605 | 171600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 88 | 20240605 | 171500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 89 | 20240605 | 171400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 90 | 20240605 | 171300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 91 | 20240605 | 171200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 92 | 20240605 | 171100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 12021 |
| 93 | 20240605 | 171000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 94 | 20240605 | 170900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 95 | 20240605 | 170800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 96 | 20240605 | 170700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 97 | 20240605 | 170600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 98 | 20240605 | 170500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 99 | 20240605 | 170400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 100 | 20240605 | 170300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 101 | 20240605 | 170200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 102 | 20240605 | 170100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 103 | 20240605 | 170000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 104 | 20240605 | 165900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 105 | 20240605 | 165800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 106 | 20240605 | 165700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 107 | 20240605 | 165600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 108 | 20240605 | 165500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 109 | 20240605 | 165400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 110 | 20240605 | 165300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 111 | 20240605 | 165200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 112 | 20240605 | 165100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 113 | 20240605 | 165000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 114 | 20240605 | 164900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 115 | 20240605 | 164800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 116 | 20240605 | 164700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 117 | 20240605 | 164600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 118 | 20240605 | 164500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 119 | 20240605 | 164400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 120 | 20240605 | 164300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 121 | 20240605 | 164200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 122 | 20240605 | 164100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 12021 |
| 123 | 20240605 | 164000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 124 | 20240605 | 163900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 125 | 20240605 | 163800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 126 | 20240605 | 163700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 127 | 20240605 | 163600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 128 | 20240605 | 163500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 129 | 20240605 | 163400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 130 | 20240605 | 163300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 131 | 20240605 | 163200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 132 | 20240605 | 163100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 133 | 20240605 | 163000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 134 | 20240605 | 162900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 135 | 20240605 | 162800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 136 | 20240605 | 162700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 137 | 20240605 | 162600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 138 | 20240605 | 162500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 139 | 20240605 | 162400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 140 | 20240605 | 162300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 141 | 20240605 | 162200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 142 | 20240605 | 162100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 143 | 20240605 | 162000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 144 | 20240605 | 161900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 145 | 20240605 | 161800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 146 | 20240605 | 161700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 147 | 20240605 | 161600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 148 | 20240605 | 161500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 149 | 20240605 | 161400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 150 | 20240605 | 161300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 151 | 20240605 | 161200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 152 | 20240605 | 161100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 12021 |
| 153 | 20240605 | 161000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 154 | 20240605 | 160900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 155 | 20240605 | 160800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 156 | 20240605 | 160700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 157 | 20240605 | 160600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 158 | 20240605 | 160500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 159 | 20240605 | 160400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 160 | 20240605 | 160300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 161 | 20240605 | 160200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 162 | 20240605 | 160100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 163 | 20240605 | 160000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 164 | 20240605 | 155900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 165 | 20240605 | 155800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 166 | 20240605 | 155700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 167 | 20240605 | 155600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 168 | 20240605 | 155500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 169 | 20240605 | 155400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 170 | 20240605 | 155300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 171 | 20240605 | 155200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 172 | 20240605 | 155100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 173 | 20240605 | 155000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 174 | 20240605 | 154900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 175 | 20240605 | 154800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 176 | 20240605 | 154700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 177 | 20240605 | 154600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 178 | 20240605 | 154500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 179 | 20240605 | 154400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 180 | 20240605 | 154300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 181 | 20240605 | 154200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 182 | 20240605 | 154100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 12021 |
| 183 | 20240605 | 154000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 184 | 20240605 | 153900 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 185 | 20240605 | 153800 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 186 | 20240605 | 153700 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 187 | 20240605 | 153600 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 188 | 20240605 | 153500 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 189 | 20240605 | 153400 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 190 | 20240605 | 153300 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 191 | 20240605 | 153200 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 192 | 20240605 | 153100 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 193 | 20240605 | 153000 | 170782873500 | 275500 | 275500 | 275500 | 275500 | 12021 |
| 194 | 20240605 | 152900 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 195 | 20240605 | 152800 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 196 | 20240605 | 152700 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 197 | 20240605 | 152600 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 198 | 20240605 | 152500 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 199 | 20240605 | 152400 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 200 | 20240605 | 152300 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 201 | 20240605 | 152200 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 202 | 20240605 | 152100 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 203 | 20240605 | 152000 | 167471088000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 204 | 20240605 | 151900 | 167471088000 | 276000 | 276500 | 276500 | 275500 | 1209 |
| 205 | 20240605 | 151800 | 167137296500 | 276000 | 276500 | 276500 | 276000 | 644 |
| 206 | 20240605 | 151700 | 166959283500 | 276000 | 276500 | 276500 | 276000 | 806 |
| 207 | 20240605 | 151600 | 166736450500 | 276000 | 276500 | 276500 | 276000 | 1381 |
| 208 | 20240605 | 151500 | 166354994000 | 276500 | 276000 | 276500 | 275500 | 1105 |
| 209 | 20240605 | 151400 | 166050036500 | 276000 | 276000 | 276000 | 275500 | 664 |
| 210 | 20240605 | 151300 | 165866786500 | 275500 | 276000 | 276000 | 275500 | 949 |
| 211 | 20240605 | 151200 | 165604963500 | 276000 | 276000 | 276500 | 275500 | 2090 |
| 212 | 20240605 | 151100 | 165028097000 | 275500 | 275500 | 276000 | 275000 | 1026 |
| 213 | 20240605 | 151000 | 164745466500 | 275500 | 275500 | 275500 | 275000 | 969 |
| 214 | 20240605 | 150900 | 164478606000 | 275000 | 275000 | 275500 | 275000 | 286 |
| 215 | 20240605 | 150800 | 164399883000 | 275000 | 275500 | 275500 | 275000 | 377 |
| 216 | 20240605 | 150700 | 164296149500 | 275000 | 276000 | 276000 | 275000 | 2712 |
| 217 | 20240605 | 150600 | 163548983000 | 276000 | 276000 | 276000 | 275500 | 288 |
| 218 | 20240605 | 150500 | 163469511000 | 275500 | 275500 | 276000 | 275500 | 237 |
| 219 | 20240605 | 150400 | 163404143000 | 275500 | 276000 | 276500 | 275500 | 1990 |
| 220 | 20240605 | 150300 | 162854894500 | 276000 | 275500 | 276000 | 275500 | 234 |
| 221 | 20240605 | 150200 | 162790400500 | 276000 | 276000 | 276000 | 275500 | 342 |
| 222 | 20240605 | 150100 | 162696126000 | 276000 | 276500 | 276500 | 275500 | 1967 |
| 223 | 20240605 | 150000 | 162153268500 | 276500 | 276500 | 276500 | 276000 | 2910 |
| 224 | 20240605 | 145900 | 161348980000 | 276500 | 276500 | 276500 | 276000 | 328 |
| 225 | 20240605 | 145800 | 161258348000 | 276000 | 276000 | 276500 | 276000 | 314 |
| 226 | 20240605 | 145700 | 161171577000 | 276500 | 276000 | 276500 | 276000 | 318 |
| 227 | 20240605 | 145600 | 161083744500 | 276000 | 275500 | 276000 | 275500 | 909 |
| 228 | 20240605 | 145500 | 160832896000 | 275500 | 276000 | 276000 | 275500 | 1083 |
| 229 | 20240605 | 145400 | 160534432000 | 276000 | 276000 | 276000 | 275500 | 811 |
| 230 | 20240605 | 145300 | 160310898500 | 275500 | 275500 | 276500 | 275500 | 976 |
| 231 | 20240605 | 145200 | 160041594000 | 276000 | 276000 | 276000 | 275500 | 755 |
| 232 | 20240605 | 145100 | 159833385000 | 275500 | 275500 | 276000 | 275500 | 502 |
| 233 | 20240605 | 145000 | 159694984500 | 275500 | 275500 | 276000 | 275500 | 378 |
| 234 | 20240605 | 144900 | 159590737000 | 275500 | 275500 | 276000 | 275500 | 594 |
| 235 | 20240605 | 144800 | 159427012000 | 276000 | 275500 | 276000 | 275500 | 347 |
| 236 | 20240605 | 144700 | 159331296500 | 275500 | 275500 | 276000 | 275500 | 651 |
| 237 | 20240605 | 144600 | 159151859500 | 276000 | 276000 | 276500 | 275500 | 655 |
| 238 | 20240605 | 144500 | 158971296500 | 276000 | 276000 | 276500 | 276000 | 747 |
| 239 | 20240605 | 144400 | 158765070000 | 276500 | 276500 | 276500 | 276000 | 968 |
| 240 | 20240605 | 144300 | 158497814500 | 276500 | 277000 | 277000 | 276500 | 590 |
| 241 | 20240605 | 144200 | 158334642500 | 277000 | 276500 | 277000 | 276500 | 608 |
| 242 | 20240605 | 144100 | 158166446000 | 276500 | 276500 | 277000 | 276500 | 368 |
| 243 | 20240605 | 144000 | 158064576000 | 276500 | 277000 | 277000 | 276500 | 453 |
| 244 | 20240605 | 143900 | 157939267000 | 277000 | 277000 | 277000 | 276500 | 245 |
| 245 | 20240605 | 143800 | 157871410500 | 277000 | 277000 | 277000 | 276500 | 245 |
| 246 | 20240605 | 143700 | 157803610500 | 277000 | 277000 | 277000 | 276000 | 417 |
| 247 | 20240605 | 143600 | 157688317500 | 276500 | 277000 | 277000 | 276000 | 341 |
| 248 | 20240605 | 143500 | 157593990500 | 277000 | 276500 | 277000 | 276000 | 553 |
| 249 | 20240605 | 143400 | 157441017500 | 277000 | 277000 | 277000 | 276000 | 323 |
| 250 | 20240605 | 143300 | 157351659500 | 276500 | 277000 | 277000 | 276500 | 371 |
| 251 | 20240605 | 143200 | 157248938500 | 276500 | 276500 | 277000 | 276000 | 475 |
| 252 | 20240605 | 143100 | 157117583500 | 277000 | 277000 | 277000 | 276500 | 669 |
| 253 | 20240605 | 143000 | 156932493500 | 276500 | 276500 | 277000 | 276500 | 333 |
| 254 | 20240605 | 142900 | 156840295500 | 277000 | 277000 | 277000 | 276500 | 203 |
| 255 | 20240605 | 142800 | 156784069000 | 276500 | 277000 | 277000 | 276500 | 387 |
| 256 | 20240605 | 142700 | 156676923000 | 276500 | 277000 | 277000 | 276500 | 174 |
| 257 | 20240605 | 142600 | 156628761000 | 277000 | 276500 | 277000 | 276500 | 292 |
| 258 | 20240605 | 142500 | 156547957500 | 276000 | 276000 | 276500 | 276000 | 380 |
| 259 | 20240605 | 142400 | 156442946000 | 276500 | 276000 | 276500 | 276000 | 416 |
| 260 | 20240605 | 142300 | 156327955500 | 276500 | 276500 | 276500 | 276000 | 678 |
| 261 | 20240605 | 142200 | 156140775500 | 276500 | 276500 | 276500 | 276000 | 614 |
| 262 | 20240605 | 142100 | 155971239000 | 276500 | 276000 | 276500 | 276000 | 916 |
| 263 | 20240605 | 142000 | 155718083000 | 276000 | 276500 | 276500 | 276000 | 940 |
| 264 | 20240605 | 141900 | 155458345500 | 276500 | 276500 | 276500 | 276000 | 311 |
| 265 | 20240605 | 141800 | 155372400000 | 276500 | 276500 | 277000 | 276000 | 1842 |
| 266 | 20240605 | 141700 | 154863052500 | 277000 | 277000 | 277000 | 276500 | 371 |
| 267 | 20240605 | 141600 | 154760344000 | 277000 | 277000 | 277000 | 276500 | 424 |
| 268 | 20240605 | 141500 | 154642998000 | 276500 | 277000 | 277000 | 276500 | 236 |
| 269 | 20240605 | 141400 | 154577644000 | 276500 | 277000 | 277000 | 276500 | 347 |
| 270 | 20240605 | 141300 | 154481580500 | 277000 | 277000 | 277000 | 276500 | 188 |
| 271 | 20240605 | 141200 | 154429517000 | 277000 | 277000 | 277000 | 276500 | 636 |
| 272 | 20240605 | 141100 | 154253395000 | 276500 | 277000 | 277000 | 276500 | 223 |
| 273 | 20240605 | 141000 | 154191657000 | 277000 | 276500 | 277000 | 276500 | 323 |
| 274 | 20240605 | 140900 | 154102295500 | 276000 | 276000 | 277000 | 276000 | 322 |
| 275 | 20240605 | 140800 | 154013287000 | 276500 | 276500 | 276500 | 276000 | 418 |
| 276 | 20240605 | 140700 | 153897810500 | 276000 | 277000 | 277000 | 276000 | 655 |
| 277 | 20240605 | 140600 | 153716861000 | 276500 | 276000 | 277000 | 276000 | 258 |
| 278 | 20240605 | 140500 | 153645560000 | 276500 | 276500 | 277000 | 276000 | 404 |
| 279 | 20240605 | 140400 | 153533843500 | 277000 | 277000 | 277000 | 276500 | 781 |
| 280 | 20240605 | 140300 | 153317836000 | 276500 | 276500 | 277000 | 276500 | 640 |
| 281 | 20240605 | 140200 | 153140680000 | 277000 | 276500 | 277000 | 276500 | 155 |
| 282 | 20240605 | 140100 | 153097763000 | 276500 | 276500 | 277000 | 276500 | 551 |
| 283 | 20240605 | 140000 | 152945235500 | 276500 | 276500 | 277000 | 276500 | 159 |
| 284 | 20240605 | 135900 | 152901226500 | 277000 | 276500 | 277000 | 276000 | 380 |
| 285 | 20240605 | 135800 | 152796157500 | 276500 | 276000 | 276500 | 276000 | 397 |
| 286 | 20240605 | 135700 | 152686443500 | 276000 | 276000 | 276500 | 276000 | 129 |
| 287 | 20240605 | 135600 | 152650809500 | 276500 | 276500 | 276500 | 276000 | 541 |
| 288 | 20240605 | 135500 | 152501365000 | 277000 | 277000 | 277000 | 276000 | 867 |
| 289 | 20240605 | 135400 | 152261582500 | 277000 | 276000 | 277000 | 275500 | 518 |
| 290 | 20240605 | 135300 | 152118485000 | 276000 | 276000 | 276000 | 275500 | 470 |
| 291 | 20240605 | 135200 | 151988817000 | 276000 | 276000 | 276000 | 275500 | 266 |
| 292 | 20240605 | 135100 | 151915422500 | 276000 | 275500 | 276500 | 275500 | 890 |
| 293 | 20240605 | 135000 | 151669794500 | 276000 | 275500 | 276000 | 275500 | 268 |
| 294 | 20240605 | 134900 | 151595888000 | 275500 | 275500 | 276500 | 275500 | 340 |
| 295 | 20240605 | 134800 | 151502072000 | 276000 | 275500 | 276500 | 275500 | 870 |
| 296 | 20240605 | 134700 | 151262070000 | 276000 | 275000 | 276000 | 275000 | 1880 |
| 297 | 20240605 | 134600 | 150744265500 | 275000 | 275500 | 276000 | 275000 | 1512 |
| 298 | 20240605 | 134500 | 150327611500 | 276000 | 275500 | 276000 | 275500 | 1302 |
| 299 | 20240605 | 134400 | 149968445500 | 275500 | 276000 | 276000 | 275500 | 938 |
| 300 | 20240605 | 134300 | 149709938000 | 275500 | 275500 | 276000 | 275500 | 289 |
| 301 | 20240605 | 134200 | 149630217000 | 275500 | 275500 | 276000 | 275000 | 2587 |
| 302 | 20240605 | 134100 | 148917649500 | 275500 | 276000 | 276000 | 275000 | 1791 |
| 303 | 20240605 | 134000 | 148424493000 | 276000 | 277000 | 277000 | 275500 | 5393 |
| 304 | 20240605 | 133900 | 146936090500 | 276500 | 276500 | 277000 | 276500 | 278 |
| 305 | 20240605 | 133800 | 146859177500 | 276500 | 277000 | 277500 | 276500 | 363 |
| 306 | 20240605 | 133700 | 146758619000 | 277500 | 277000 | 277500 | 277000 | 330 |
| 307 | 20240605 | 133600 | 146667123000 | 277500 | 277000 | 277500 | 277000 | 1504 |
| 308 | 20240605 | 133500 | 146250337500 | 277500 | 277500 | 277500 | 277000 | 244 |
| 309 | 20240605 | 133400 | 146182699500 | 277000 | 277500 | 277500 | 277000 | 470 |
| 310 | 20240605 | 133300 | 146052322500 | 277500 | 278000 | 278000 | 277000 | 1116 |
| 311 | 20240605 | 133200 | 145742702500 | 278000 | 277500 | 278000 | 277500 | 144 |
| 312 | 20240605 | 133100 | 145702690500 | 278000 | 277500 | 278000 | 277500 | 355 |
| 313 | 20240605 | 133000 | 145604058500 | 278000 | 277500 | 278000 | 277000 | 263 |
| 314 | 20240605 | 132900 | 145530990500 | 277500 | 277500 | 277500 | 277000 | 921 |
| 315 | 20240605 | 132800 | 145275433000 | 277000 | 276500 | 277500 | 276500 | 534 |
| 316 | 20240605 | 132700 | 145127467000 | 277000 | 277000 | 277000 | 276500 | 508 |
| 317 | 20240605 | 132600 | 144986792000 | 277000 | 277000 | 277000 | 276500 | 723 |
| 318 | 20240605 | 132500 | 144786551000 | 276500 | 276500 | 277000 | 276500 | 315 |
| 319 | 20240605 | 132400 | 144699334000 | 277000 | 277000 | 277000 | 276500 | 1080 |
| 320 | 20240605 | 132300 | 144400484000 | 277000 | 276500 | 277000 | 276500 | 452 |
| 321 | 20240605 | 132200 | 144275312000 | 277000 | 277000 | 277000 | 276500 | 360 |
| 322 | 20240605 | 132100 | 144175731500 | 277000 | 277000 | 277500 | 277000 | 354 |
| 323 | 20240605 | 132000 | 144077641500 | 277500 | 277000 | 277500 | 277000 | 434 |
| 324 | 20240605 | 131900 | 143957347000 | 277500 | 277500 | 277500 | 277000 | 236 |
| 325 | 20240605 | 131800 | 143891910500 | 277500 | 277500 | 277500 | 277000 | 438 |
| 326 | 20240605 | 131700 | 143770402000 | 277500 | 277500 | 277500 | 276500 | 500 |
| 327 | 20240605 | 131600 | 143631883500 | 277000 | 277500 | 277500 | 277000 | 488 |
| 328 | 20240605 | 131500 | 143496637000 | 277000 | 277000 | 277500 | 277000 | 339 |
| 329 | 20240605 | 131400 | 143402691000 | 277500 | 277500 | 278000 | 277000 | 318 |
| 330 | 20240605 | 131300 | 143314403500 | 277500 | 278000 | 278000 | 277000 | 285 |
| 331 | 20240605 | 131200 | 143235328500 | 277500 | 277500 | 278000 | 277500 | 441 |
| 332 | 20240605 | 131100 | 143112896500 | 277500 | 278000 | 278000 | 277500 | 156 |
| 333 | 20240605 | 131000 | 143069553500 | 278000 | 278000 | 278000 | 277500 | 294 |
| 334 | 20240605 | 130900 | 142987877000 | 278000 | 278000 | 278000 | 277000 | 225 |
| 335 | 20240605 | 130800 | 142925390000 | 278000 | 278500 | 278500 | 277500 | 692 |
| 336 | 20240605 | 130700 | 142733064500 | 278500 | 278000 | 278500 | 278000 | 451 |
| 337 | 20240605 | 130600 | 142607573000 | 278000 | 278000 | 278500 | 278000 | 473 |
| 338 | 20240605 | 130500 | 142476059500 | 278000 | 278500 | 278500 | 278000 | 628 |
| 339 | 20240605 | 130400 | 142301310500 | 278500 | 279000 | 279000 | 278000 | 1137 |
| 340 | 20240605 | 130300 | 141984639000 | 278500 | 279000 | 279000 | 278500 | 407 |
| 341 | 20240605 | 130200 | 141871125000 | 279000 | 278000 | 279000 | 278000 | 909 |
| 342 | 20240605 | 130100 | 141617847000 | 278500 | 277500 | 278500 | 277500 | 761 |
| 343 | 20240605 | 130000 | 141406247500 | 278000 | 278500 | 278500 | 277500 | 1097 |
| 344 | 20240605 | 125900 | 141101388500 | 278000 | 278500 | 278500 | 278000 | 556 |
| 345 | 20240605 | 125800 | 140946683500 | 278500 | 278000 | 278500 | 278000 | 494 |
| 346 | 20240605 | 125700 | 140809198500 | 278000 | 277500 | 278500 | 277500 | 1073 |
| 347 | 20240605 | 125600 | 140510836500 | 277500 | 278000 | 278000 | 277500 | 377 |
| 348 | 20240605 | 125500 | 140406115500 | 278000 | 277500 | 278000 | 277500 | 334 |
| 349 | 20240605 | 125400 | 140313303000 | 278000 | 278000 | 278000 | 277500 | 706 |
| 350 | 20240605 | 125300 | 140117052000 | 278000 | 277500 | 278000 | 277000 | 707 |
| 351 | 20240605 | 125200 | 139920698000 | 277500 | 276500 | 277500 | 276500 | 440 |
| 352 | 20240605 | 125100 | 139798851000 | 277000 | 277000 | 277500 | 276500 | 357 |
| 353 | 20240605 | 125000 | 139699925000 | 277500 | 277000 | 277500 | 276500 | 279 |
| 354 | 20240605 | 124900 | 139622634500 | 277000 | 277000 | 277500 | 276500 | 543 |
| 355 | 20240605 | 124800 | 139472162500 | 277500 | 277500 | 277500 | 277000 | 635 |
| 356 | 20240605 | 124700 | 139296143500 | 277500 | 276500 | 278000 | 276500 | 1796 |
| 357 | 20240605 | 124600 | 138797890000 | 277000 | 277000 | 277000 | 276500 | 434 |
| 358 | 20240605 | 124500 | 138677727000 | 277000 | 277000 | 277000 | 276500 | 303 |
| 359 | 20240605 | 124400 | 138593852000 | 276500 | 277000 | 277000 | 276000 | 1064 |
| 360 | 20240605 | 124300 | 138299658500 | 277000 | 277000 | 277000 | 276500 | 315 |
| 361 | 20240605 | 124200 | 138212512500 | 277000 | 277000 | 277000 | 276500 | 379 |
| 362 | 20240605 | 124100 | 138107586000 | 277000 | 277500 | 277500 | 277000 | 1069 |
| 363 | 20240605 | 124000 | 137811336500 | 277500 | 277500 | 277500 | 277000 | 494 |
| 364 | 20240605 | 123900 | 137674292500 | 277500 | 277500 | 277500 | 277000 | 350 |
| 365 | 20240605 | 123800 | 137577202500 | 277000 | 277000 | 277500 | 277000 | 160 |
| 366 | 20240605 | 123700 | 137532812500 | 277500 | 277500 | 277500 | 277000 | 418 |
| 367 | 20240605 | 123600 | 137416908500 | 277500 | 277000 | 277500 | 277000 | 268 |
| 368 | 20240605 | 123500 | 137342582500 | 277000 | 277000 | 277500 | 276500 | 747 |
| 369 | 20240605 | 123400 | 137135744500 | 277000 | 277000 | 277000 | 276500 | 201 |
| 370 | 20240605 | 123300 | 137080113500 | 277000 | 276500 | 277000 | 276500 | 613 |
| 371 | 20240605 | 123200 | 136910323500 | 276500 | 277000 | 277000 | 276500 | 586 |
| 372 | 20240605 | 123100 | 136748056000 | 277000 | 276500 | 277000 | 276000 | 446 |
| 373 | 20240605 | 123000 | 136624754500 | 276000 | 276000 | 276500 | 276000 | 1655 |
| 374 | 20240605 | 122900 | 136167893500 | 276500 | 276000 | 276500 | 276000 | 571 |
| 375 | 20240605 | 122800 | 136010208000 | 276500 | 276000 | 276500 | 276000 | 368 |
| 376 | 20240605 | 122700 | 135908561500 | 276000 | 275500 | 276500 | 275500 | 612 |
| 377 | 20240605 | 122600 | 135739711000 | 276000 | 275500 | 276500 | 275500 | 1230 |
| 378 | 20240605 | 122500 | 135400258500 | 276000 | 276000 | 276000 | 275500 | 654 |
| 379 | 20240605 | 122400 | 135219828000 | 276000 | 276500 | 276500 | 276000 | 1354 |
| 380 | 20240605 | 122300 | 134845877500 | 276000 | 276500 | 276500 | 276000 | 1006 |
| 381 | 20240605 | 122200 | 134568174000 | 276500 | 277000 | 277000 | 276500 | 1262 |
| 382 | 20240605 | 122100 | 134219150000 | 277000 | 276500 | 277000 | 276000 | 605 |
| 383 | 20240605 | 122000 | 134051871000 | 276500 | 276500 | 277000 | 276500 | 1569 |
| 384 | 20240605 | 121900 | 133617999000 | 276500 | 277000 | 277000 | 276500 | 326 |
| 385 | 20240605 | 121800 | 133527762000 | 277000 | 277500 | 277500 | 276500 | 599 |
| 386 | 20240605 | 121700 | 133361785000 | 277500 | 278000 | 278000 | 276500 | 2476 |
| 387 | 20240605 | 121600 | 132675202000 | 278000 | 277500 | 278000 | 277500 | 628 |
| 388 | 20240605 | 121500 | 132500875500 | 278000 | 278000 | 278000 | 277500 | 233 |
| 389 | 20240605 | 121400 | 132436129500 | 278000 | 277500 | 278000 | 277000 | 1192 |
| 390 | 20240605 | 121300 | 132105135000 | 277500 | 277500 | 278000 | 277000 | 770 |
| 391 | 20240605 | 121200 | 131891559000 | 277500 | 277500 | 278000 | 277500 | 1039 |
| 392 | 20240605 | 121100 | 131603087500 | 277500 | 278500 | 278500 | 277500 | 1398 |
| 393 | 20240605 | 121000 | 131214488000 | 278000 | 278000 | 278500 | 278000 | 309 |
| 394 | 20240605 | 120900 | 131128539000 | 278500 | 278500 | 278500 | 278000 | 426 |
| 395 | 20240605 | 120800 | 131010013000 | 278500 | 278500 | 278500 | 278000 | 268 |
| 396 | 20240605 | 120700 | 130935436000 | 278500 | 278000 | 278500 | 278000 | 576 |
| 397 | 20240605 | 120600 | 130775282500 | 277500 | 278000 | 278000 | 277500 | 399 |
| 398 | 20240605 | 120500 | 130664447000 | 278000 | 277500 | 278000 | 277500 | 770 |
| 399 | 20240605 | 120400 | 130450629500 | 278000 | 278000 | 278500 | 277500 | 720 |
| 400 | 20240605 | 120300 | 130250443000 | 278000 | 278500 | 278500 | 278000 | 1576 |
| 401 | 20240605 | 120200 | 129811868500 | 279000 | 279000 | 279000 | 278500 | 378 |
| 402 | 20240605 | 120100 | 129706475000 | 279000 | 278500 | 279000 | 278500 | 451 |
| 403 | 20240605 | 120000 | 129580760500 | 278500 | 278500 | 279000 | 278000 | 1235 |
| 404 | 20240605 | 115900 | 129236367500 | 278500 | 278500 | 278500 | 278000 | 537 |
| 405 | 20240605 | 115800 | 129086902000 | 278500 | 278000 | 278500 | 278000 | 421 |
| 406 | 20240605 | 115700 | 128969785000 | 278000 | 277500 | 278500 | 277500 | 391 |
| 407 | 20240605 | 115600 | 128861060000 | 278000 | 278500 | 278500 | 277500 | 1089 |
| 408 | 20240605 | 115500 | 128558328000 | 278500 | 277000 | 278500 | 277000 | 3189 |
| 409 | 20240605 | 115400 | 127673344000 | 277500 | 278000 | 278000 | 277000 | 1700 |
| 410 | 20240605 | 115300 | 127201568000 | 278000 | 278000 | 278500 | 277500 | 425 |
| 411 | 20240605 | 115200 | 127083505000 | 278000 | 278000 | 278500 | 278000 | 758 |
| 412 | 20240605 | 115100 | 126872698000 | 278000 | 278000 | 278500 | 278000 | 356 |
| 413 | 20240605 | 115000 | 126773646000 | 278500 | 278000 | 278500 | 278000 | 442 |
| 414 | 20240605 | 114900 | 126650701000 | 278000 | 278500 | 278500 | 278000 | 1187 |
| 415 | 20240605 | 114800 | 126320496000 | 278500 | 278500 | 279000 | 278000 | 487 |
| 416 | 20240605 | 114700 | 126184801000 | 278500 | 278500 | 279000 | 278500 | 979 |
| 417 | 20240605 | 114600 | 125912112000 | 279000 | 279000 | 279000 | 278500 | 450 |
| 418 | 20240605 | 114500 | 125786666000 | 279000 | 279000 | 279500 | 278500 | 1632 |
| 419 | 20240605 | 114400 | 125331313500 | 279500 | 279500 | 280000 | 279000 | 1009 |
| 420 | 20240605 | 114300 | 125049215000 | 279500 | 279500 | 280000 | 279500 | 913 |
| 421 | 20240605 | 114200 | 124793839000 | 280000 | 279500 | 280000 | 279500 | 651 |
| 422 | 20240605 | 114100 | 124611585000 | 279500 | 280000 | 280000 | 279500 | 521 |
| 423 | 20240605 | 114000 | 124465848000 | 280000 | 279500 | 280000 | 279500 | 336 |
| 424 | 20240605 | 113900 | 124371819000 | 279500 | 279500 | 280000 | 279500 | 1251 |
| 425 | 20240605 | 113800 | 124021958000 | 280000 | 280000 | 280000 | 279500 | 668 |
| 426 | 20240605 | 113700 | 123835065000 | 280000 | 279500 | 280000 | 279500 | 837 |
| 427 | 20240605 | 113600 | 123600756500 | 280000 | 279500 | 280000 | 279000 | 1169 |
| 428 | 20240605 | 113500 | 123274089500 | 278500 | 280000 | 280000 | 278500 | 2990 |
| 429 | 20240605 | 113400 | 122438972000 | 279500 | 279500 | 280000 | 279500 | 849 |
| 430 | 20240605 | 113300 | 122201312000 | 279500 | 280500 | 280500 | 279500 | 1508 |
| 431 | 20240605 | 113200 | 121779041000 | 280500 | 280000 | 280500 | 280000 | 681 |
| 432 | 20240605 | 113100 | 121588182500 | 280500 | 280500 | 280500 | 280000 | 585 |
| 433 | 20240605 | 113000 | 121424206000 | 280000 | 280500 | 280500 | 280000 | 753 |
| 434 | 20240605 | 112900 | 121213182000 | 280000 | 280000 | 280500 | 279500 | 455 |
| 435 | 20240605 | 112800 | 121085693500 | 279500 | 280500 | 280500 | 279500 | 1431 |
| 436 | 20240605 | 112700 | 120684811500 | 280000 | 280000 | 280500 | 279500 | 1106 |
| 437 | 20240605 | 112600 | 120375129000 | 280000 | 280500 | 280500 | 279500 | 2360 |
| 438 | 20240605 | 112500 | 119714078000 | 280500 | 280500 | 280500 | 280000 | 1333 |
| 439 | 20240605 | 112400 | 119340313000 | 280500 | 280000 | 280500 | 279500 | 1040 |
| 440 | 20240605 | 112300 | 119048822500 | 279500 | 279500 | 280500 | 279500 | 1468 |
| 441 | 20240605 | 112200 | 118637817500 | 279500 | 279500 | 280000 | 279000 | 732 |
| 442 | 20240605 | 112100 | 118433047000 | 279500 | 279500 | 280500 | 279500 | 4947 |
| 443 | 20240605 | 112000 | 117047929500 | 279500 | 279500 | 280000 | 279000 | 2339 |
| 444 | 20240605 | 111900 | 116393977500 | 279500 | 279500 | 279500 | 279000 | 479 |
| 445 | 20240605 | 111800 | 116260144500 | 279500 | 279000 | 279500 | 278500 | 938 |
| 446 | 20240605 | 111700 | 115998512000 | 279000 | 279000 | 279000 | 278500 | 655 |
| 447 | 20240605 | 111600 | 115815787000 | 278500 | 279000 | 279000 | 278500 | 1226 |
| 448 | 20240605 | 111500 | 115473949000 | 279000 | 279000 | 279000 | 278500 | 702 |
| 449 | 20240605 | 111400 | 115278172500 | 279000 | 278500 | 279000 | 278500 | 687 |
| 450 | 20240605 | 111300 | 115086677000 | 278500 | 278500 | 279000 | 278000 | 863 |
| 451 | 20240605 | 111200 | 114846353000 | 278000 | 278500 | 279000 | 278000 | 1147 |
| 452 | 20240605 | 111100 | 114526706000 | 278500 | 279000 | 279000 | 278500 | 631 |
| 453 | 20240605 | 111000 | 114350807500 | 278500 | 279000 | 279000 | 278500 | 1046 |
| 454 | 20240605 | 110900 | 114059394000 | 279000 | 279000 | 279000 | 278500 | 556 |
| 455 | 20240605 | 110800 | 113904301000 | 279000 | 279000 | 279000 | 278500 | 684 |
| 456 | 20240605 | 110700 | 113713618500 | 279000 | 278500 | 279000 | 278500 | 563 |
| 457 | 20240605 | 110600 | 113556694000 | 278500 | 279500 | 279500 | 278500 | 1100 |
| 458 | 20240605 | 110500 | 113249739500 | 279000 | 279500 | 279500 | 279000 | 627 |
| 459 | 20240605 | 110400 | 113074689500 | 279500 | 279500 | 280000 | 279000 | 1706 |
| 460 | 20240605 | 110300 | 112597858500 | 280000 | 280000 | 280000 | 279500 | 4606 |
| 461 | 20240605 | 110200 | 111308382000 | 279500 | 279500 | 280000 | 279500 | 952 |
| 462 | 20240605 | 110100 | 111042114000 | 280000 | 279500 | 280000 | 279000 | 1844 |
| 463 | 20240605 | 110000 | 110526718500 | 279000 | 280000 | 280000 | 279000 | 907 |
| 464 | 20240605 | 105900 | 110273137000 | 280000 | 279500 | 280000 | 279000 | 2285 |
| 465 | 20240605 | 105800 | 109634385000 | 279500 | 279500 | 280000 | 279000 | 1702 |
| 466 | 20240605 | 105700 | 109158453500 | 279500 | 278500 | 280000 | 278500 | 7528 |
| 467 | 20240605 | 105600 | 107057362000 | 278500 | 278000 | 278500 | 278000 | 488 |
| 468 | 20240605 | 105500 | 106921475500 | 278000 | 277500 | 278500 | 277500 | 2860 |
| 469 | 20240605 | 105400 | 106126787000 | 277500 | 277000 | 277500 | 276500 | 4199 |
| 470 | 20240605 | 105300 | 104964012500 | 277000 | 277500 | 277500 | 276500 | 1123 |
| 471 | 20240605 | 105200 | 104653029000 | 277500 | 277500 | 278000 | 277000 | 958 |
| 472 | 20240605 | 105100 | 104387418500 | 277500 | 277500 | 278000 | 277000 | 1249 |
| 473 | 20240605 | 105000 | 104041041500 | 277000 | 277500 | 277500 | 277000 | 915 |
| 474 | 20240605 | 104900 | 103787292500 | 277500 | 278000 | 278000 | 277000 | 1040 |
| 475 | 20240605 | 104800 | 103498652000 | 277500 | 278000 | 278000 | 277000 | 771 |
| 476 | 20240605 | 104700 | 103284608000 | 278000 | 278000 | 278000 | 277000 | 654 |
| 477 | 20240605 | 104600 | 103103012000 | 278000 | 278500 | 278500 | 277500 | 1869 |
| 478 | 20240605 | 104500 | 102583243000 | 278500 | 278000 | 278500 | 278000 | 400 |
| 479 | 20240605 | 104400 | 102471887500 | 278500 | 278000 | 278500 | 277500 | 1878 |
| 480 | 20240605 | 104300 | 101949685500 | 277500 | 278000 | 278000 | 277500 | 396 |
| 481 | 20240605 | 104200 | 101839656500 | 278000 | 278000 | 278000 | 277500 | 640 |
| 482 | 20240605 | 104100 | 101661938500 | 278000 | 277000 | 278000 | 277000 | 685 |
| 483 | 20240605 | 104000 | 101471898000 | 277500 | 278000 | 278000 | 277000 | 859 |
| 484 | 20240605 | 103900 | 101233397500 | 277500 | 278000 | 278000 | 277000 | 776 |
| 485 | 20240605 | 103800 | 101017956500 | 277500 | 278000 | 278500 | 277500 | 732 |
| 486 | 20240605 | 103700 | 100814507000 | 277500 | 277500 | 278500 | 277000 | 3083 |
| 487 | 20240605 | 103600 | 99957675000 | 277500 | 277000 | 277500 | 276500 | 557 |
| 488 | 20240605 | 103500 | 99803345500 | 276500 | 276500 | 277000 | 276000 | 1302 |
| 489 | 20240605 | 103400 | 99443509000 | 276000 | 276500 | 277000 | 276000 | 1700 |
| 490 | 20240605 | 103300 | 98973604000 | 277000 | 277000 | 277500 | 276500 | 1953 |
| 491 | 20240605 | 103200 | 98432453000 | 277000 | 277500 | 277500 | 277000 | 583 |
| 492 | 20240605 | 103100 | 98270827500 | 277000 | 278000 | 278000 | 277000 | 804 |
| 493 | 20240605 | 103000 | 98047611000 | 278000 | 277000 | 278000 | 277000 | 1867 |
| 494 | 20240605 | 102900 | 97529428500 | 277500 | 277000 | 277500 | 276500 | 1847 |
| 495 | 20240605 | 102800 | 97017889000 | 276500 | 277000 | 277500 | 276000 | 3507 |
| 496 | 20240605 | 102700 | 96046808000 | 277000 | 278500 | 279000 | 276500 | 3613 |
| 497 | 20240605 | 102600 | 95044838500 | 279000 | 279500 | 280000 | 278500 | 2835 |
| 498 | 20240605 | 102500 | 94254386000 | 279000 | 281500 | 282000 | 279000 | 8140 |
| 499 | 20240605 | 102400 | 91970486000 | 282000 | 280500 | 282000 | 280500 | 7426 |
| 500 | 20240605 | 102300 | 89881039000 | 281000 | 279500 | 281000 | 279500 | 19110 |
| 501 | 20240605 | 102200 | 84529058500 | 280000 | 280000 | 280000 | 279500 | 2000 |
| 502 | 20240605 | 102100 | 83969531500 | 279500 | 279500 | 280000 | 279000 | 3079 |
| 503 | 20240605 | 102000 | 83108857500 | 279500 | 279500 | 280000 | 279000 | 3855 |
| 504 | 20240605 | 101900 | 82031156500 | 279500 | 279500 | 279500 | 279000 | 6667 |
| 505 | 20240605 | 101800 | 80167975500 | 279000 | 278000 | 279500 | 277500 | 15205 |
| 506 | 20240605 | 101700 | 75929715000 | 278000 | 277500 | 278000 | 277000 | 1730 |
| 507 | 20240605 | 101600 | 75449392500 | 278000 | 278000 | 278000 | 277000 | 3260 |
| 508 | 20240605 | 101500 | 74544397000 | 278000 | 277500 | 278000 | 277000 | 3409 |
| 509 | 20240605 | 101400 | 73598007500 | 277000 | 276500 | 277500 | 276000 | 4263 |
| 510 | 20240605 | 101300 | 72417457500 | 276500 | 276500 | 277000 | 276000 | 3089 |
| 511 | 20240605 | 101200 | 71562833000 | 276000 | 276000 | 276500 | 276000 | 1521 |
| 512 | 20240605 | 101100 | 71142808000 | 276000 | 277000 | 277000 | 275500 | 2658 |
| 513 | 20240605 | 101000 | 70408297000 | 276500 | 275500 | 277000 | 275500 | 2507 |
| 514 | 20240605 | 100900 | 69715553500 | 276000 | 276000 | 276000 | 275000 | 2315 |
| 515 | 20240605 | 100800 | 69077108000 | 276000 | 275500 | 276000 | 275000 | 2409 |
| 516 | 20240605 | 100700 | 68413284500 | 275000 | 275500 | 275500 | 274500 | 2482 |
| 517 | 20240605 | 100600 | 67730730500 | 275000 | 276000 | 276000 | 274500 | 4917 |
| 518 | 20240605 | 100500 | 66377799000 | 275500 | 275500 | 276500 | 275500 | 3317 |
| 519 | 20240605 | 100400 | 65462500500 | 275500 | 276000 | 276500 | 275500 | 3458 |
| 520 | 20240605 | 100300 | 64509310000 | 276000 | 277000 | 277000 | 276000 | 5474 |
| 521 | 20240605 | 100200 | 62995465500 | 276500 | 278000 | 278000 | 276500 | 4574 |
| 522 | 20240605 | 100100 | 61727479000 | 278000 | 278000 | 278500 | 277000 | 7922 |
| 523 | 20240605 | 100000 | 59525962000 | 277500 | 277500 | 278000 | 277000 | 4329 |
| 524 | 20240605 | 095900 | 58323357000 | 278000 | 276500 | 278000 | 276500 | 6974 |
| 525 | 20240605 | 095800 | 56390691000 | 276500 | 276000 | 277000 | 276000 | 4852 |
| 526 | 20240605 | 095700 | 55049510500 | 276000 | 274500 | 276000 | 274000 | 15814 |
| 527 | 20240605 | 095600 | 50696104500 | 274500 | 274500 | 274500 | 274000 | 3265 |
| 528 | 20240605 | 095500 | 49800490000 | 274500 | 274500 | 274500 | 273500 | 2309 |
| 529 | 20240605 | 095400 | 49167145500 | 274500 | 274000 | 275000 | 274000 | 1729 |
| 530 | 20240605 | 095300 | 48692459500 | 274500 | 274000 | 274500 | 274000 | 3284 |
| 531 | 20240605 | 095200 | 47791412500 | 274000 | 274500 | 274500 | 273000 | 1790 |
| 532 | 20240605 | 095100 | 47300950000 | 274000 | 275000 | 275000 | 274000 | 1588 |
| 533 | 20240605 | 095000 | 46865010500 | 275000 | 274000 | 275000 | 273000 | 4246 |
| 534 | 20240605 | 094900 | 45700461000 | 274500 | 274500 | 275000 | 273500 | 6451 |
| 535 | 20240605 | 094800 | 43930791500 | 274500 | 273500 | 274500 | 273500 | 3720 |
| 536 | 20240605 | 094700 | 42911385500 | 273500 | 273500 | 274000 | 273500 | 1813 |
| 537 | 20240605 | 094600 | 42415354000 | 273500 | 274000 | 274000 | 273000 | 1247 |
| 538 | 20240605 | 094500 | 42074174000 | 273500 | 273000 | 274000 | 272500 | 2741 |
| 539 | 20240605 | 094400 | 41324735500 | 273500 | 272500 | 273500 | 272500 | 2454 |
| 540 | 20240605 | 094300 | 40655291500 | 272500 | 273500 | 273500 | 272500 | 1201 |
| 541 | 20240605 | 094200 | 40327581500 | 273000 | 273500 | 274000 | 273000 | 1566 |
| 542 | 20240605 | 094100 | 39899458500 | 274000 | 274500 | 275000 | 273000 | 5521 |
| 543 | 20240605 | 094000 | 38386391000 | 275000 | 273000 | 275000 | 272500 | 14774 |
| 544 | 20240605 | 093900 | 34335796500 | 273000 | 272000 | 273500 | 271500 | 6158 |
| 545 | 20240605 | 093800 | 32656404000 | 272000 | 272000 | 272500 | 271500 | 2600 |
| 546 | 20240605 | 093700 | 31949319000 | 272000 | 271500 | 272000 | 271000 | 1073 |
| 547 | 20240605 | 093600 | 31658117500 | 271500 | 272000 | 272500 | 271000 | 2322 |
| 548 | 20240605 | 093500 | 31026755000 | 272500 | 272500 | 273000 | 271500 | 2290 |
| 549 | 20240605 | 093400 | 30403711500 | 272500 | 271000 | 272500 | 271000 | 5193 |
| 550 | 20240605 | 093300 | 28990953000 | 271500 | 273000 | 273000 | 271000 | 2993 |
| 551 | 20240605 | 093200 | 28176823500 | 273000 | 273500 | 274500 | 272500 | 7980 |
| 552 | 20240605 | 093100 | 25991664000 | 274000 | 271500 | 274000 | 271500 | 10047 |
| 553 | 20240605 | 093000 | 23249276500 | 271500 | 269500 | 272000 | 269500 | 10333 |
| 554 | 20240605 | 092900 | 20453633000 | 269500 | 268500 | 270000 | 268500 | 4580 |
| 555 | 20240605 | 092800 | 19221168000 | 268500 | 268500 | 269000 | 268500 | 3840 |
| 556 | 20240605 | 092700 | 18188810500 | 268500 | 268500 | 269000 | 268000 | 2184 |
| 557 | 20240605 | 092600 | 17602298000 | 269000 | 268000 | 269000 | 268000 | 4761 |
| 558 | 20240605 | 092500 | 16323820500 | 267500 | 267000 | 268000 | 267000 | 4017 |
| 559 | 20240605 | 092400 | 15248999500 | 267000 | 267000 | 267500 | 266000 | 5431 |
| 560 | 20240605 | 092300 | 13800723000 | 267000 | 266500 | 267000 | 266000 | 1416 |
| 561 | 20240605 | 092200 | 13423319000 | 266500 | 266000 | 266500 | 265500 | 1374 |
| 562 | 20240605 | 092100 | 13057345000 | 265500 | 266000 | 266500 | 265500 | 1523 |
| 563 | 20240605 | 092000 | 12652384000 | 266000 | 266500 | 266500 | 266000 | 1372 |
| 564 | 20240605 | 091900 | 12286825000 | 266500 | 266000 | 267000 | 266000 | 2721 |
| 565 | 20240605 | 091800 | 11562055000 | 266000 | 264000 | 266000 | 264000 | 4070 |
| 566 | 20240605 | 091700 | 10483220000 | 264500 | 264500 | 265000 | 264000 | 944 |
| 567 | 20240605 | 091600 | 10233593500 | 265000 | 265000 | 265000 | 264500 | 1116 |
| 568 | 20240605 | 091500 | 9938205000 | 264500 | 264500 | 265000 | 264000 | 409 |
| 569 | 20240605 | 091400 | 9830014500 | 264000 | 265000 | 265000 | 264000 | 537 |
| 570 | 20240605 | 091300 | 9687972000 | 264500 | 265000 | 265500 | 264000 | 2790 |
| 571 | 20240605 | 091200 | 8949807000 | 265000 | 265000 | 265500 | 264500 | 1717 |
| 572 | 20240605 | 091100 | 8494955500 | 265000 | 265500 | 265500 | 264000 | 2258 |
| 573 | 20240605 | 091000 | 7896753000 | 265500 | 266000 | 266000 | 265000 | 2722 |
| 574 | 20240605 | 090900 | 7173671000 | 265500 | 264000 | 266000 | 264000 | 4256 |
| 575 | 20240605 | 090800 | 6043642500 | 264500 | 263500 | 264500 | 263000 | 2457 |
| 576 | 20240605 | 090700 | 5395158500 | 263500 | 263000 | 263500 | 262500 | 1042 |
| 577 | 20240605 | 090600 | 5120910000 | 263000 | 263000 | 263000 | 262000 | 1444 |
| 578 | 20240605 | 090500 | 4741908500 | 262500 | 262000 | 262500 | 262000 | 1257 |
| 579 | 20240605 | 090400 | 4412245500 | 262000 | 263000 | 263000 | 261500 | 1970 |
| 580 | 20240605 | 090300 | 3895077000 | 262500 | 263000 | 263500 | 262500 | 1941 |
| 581 | 20240605 | 090200 | 3384889500 | 263000 | 262500 | 263500 | 262000 | 1505 |
| 582 | 20240605 | 090100 | 2989548000 | 262500 | 264000 | 264500 | 261500 | 5233 |
| 583 | 20240605 | 090000 | 1616065000 | 264500 | 264500 | 265000 | 263000 | 6116 |