35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 20728 |
| 3 | 20240605 | 184700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 4 | 20240605 | 184600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 5 | 20240605 | 184500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 6 | 20240605 | 184400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 7 | 20240605 | 184300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 8 | 20240605 | 184200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 9 | 20240605 | 184100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 10 | 20240605 | 184000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 11 | 20240605 | 183900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 12 | 20240605 | 183800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 13 | 20240605 | 183700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 14 | 20240605 | 183600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 15 | 20240605 | 183500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 16 | 20240605 | 183400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 17 | 20240605 | 183300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 18 | 20240605 | 183200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 19 | 20240605 | 183100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 20 | 20240605 | 183000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 21 | 20240605 | 182900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 22 | 20240605 | 182800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 23 | 20240605 | 182700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 24 | 20240605 | 182600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 25 | 20240605 | 182500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 26 | 20240605 | 182400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 27 | 20240605 | 182300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 28 | 20240605 | 182200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 29 | 20240605 | 182100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 30 | 20240605 | 182000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 31 | 20240605 | 181900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 32 | 20240605 | 181800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 20728 |
| 33 | 20240605 | 181700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 34 | 20240605 | 181600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 35 | 20240605 | 181500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 36 | 20240605 | 181400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 37 | 20240605 | 181300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 38 | 20240605 | 181200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 39 | 20240605 | 181100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 40 | 20240605 | 181000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 41 | 20240605 | 180900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 42 | 20240605 | 180800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 43 | 20240605 | 180700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 44 | 20240605 | 180600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 45 | 20240605 | 180500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 46 | 20240605 | 180400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 47 | 20240605 | 180300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 48 | 20240605 | 180200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 49 | 20240605 | 180100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 50 | 20240605 | 180000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 51 | 20240605 | 175900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 52 | 20240605 | 175800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 53 | 20240605 | 175700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 54 | 20240605 | 175600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 55 | 20240605 | 175500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 56 | 20240605 | 175400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 57 | 20240605 | 175300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 58 | 20240605 | 175200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 59 | 20240605 | 175100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 60 | 20240605 | 175000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 61 | 20240605 | 174900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 62 | 20240605 | 174800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 20728 |
| 63 | 20240605 | 174700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 64 | 20240605 | 174600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 65 | 20240605 | 174500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 66 | 20240605 | 174400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 67 | 20240605 | 174300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 68 | 20240605 | 174200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 69 | 20240605 | 174100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 70 | 20240605 | 174000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 71 | 20240605 | 173900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 72 | 20240605 | 173800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 73 | 20240605 | 173700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 74 | 20240605 | 173600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 75 | 20240605 | 173500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 76 | 20240605 | 173400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 77 | 20240605 | 173300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 78 | 20240605 | 173200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 79 | 20240605 | 173100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 80 | 20240605 | 173000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 81 | 20240605 | 172900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 82 | 20240605 | 172800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 83 | 20240605 | 172700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 84 | 20240605 | 172600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 85 | 20240605 | 172500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 86 | 20240605 | 172400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 87 | 20240605 | 172300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 88 | 20240605 | 172200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 89 | 20240605 | 172100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 90 | 20240605 | 172000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 91 | 20240605 | 171900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 92 | 20240605 | 171800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 20728 |
| 93 | 20240605 | 171700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 94 | 20240605 | 171600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 95 | 20240605 | 171500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 96 | 20240605 | 171400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 97 | 20240605 | 171300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 98 | 20240605 | 171200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 99 | 20240605 | 171100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 100 | 20240605 | 171000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 101 | 20240605 | 170900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 102 | 20240605 | 170800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 103 | 20240605 | 170700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 104 | 20240605 | 170600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 105 | 20240605 | 170500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 106 | 20240605 | 170400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 107 | 20240605 | 170300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 108 | 20240605 | 170200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 109 | 20240605 | 170100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 110 | 20240605 | 170000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 111 | 20240605 | 165900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 112 | 20240605 | 165800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 113 | 20240605 | 165700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 114 | 20240605 | 165600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 115 | 20240605 | 165500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 116 | 20240605 | 165400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 117 | 20240605 | 165300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 118 | 20240605 | 165200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 119 | 20240605 | 165100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 120 | 20240605 | 165000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 121 | 20240605 | 164900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 122 | 20240605 | 164800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 20728 |
| 123 | 20240605 | 164700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 124 | 20240605 | 164600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 125 | 20240605 | 164500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 126 | 20240605 | 164400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 127 | 20240605 | 164300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 128 | 20240605 | 164200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 129 | 20240605 | 164100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 130 | 20240605 | 164000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 131 | 20240605 | 163900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 132 | 20240605 | 163800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 133 | 20240605 | 163700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 134 | 20240605 | 163600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 135 | 20240605 | 163500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 136 | 20240605 | 163400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 137 | 20240605 | 163300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 138 | 20240605 | 163200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 139 | 20240605 | 163100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 140 | 20240605 | 163000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 141 | 20240605 | 162900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 142 | 20240605 | 162800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 143 | 20240605 | 162700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 144 | 20240605 | 162600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 145 | 20240605 | 162500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 146 | 20240605 | 162400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 147 | 20240605 | 162300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 148 | 20240605 | 162200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 149 | 20240605 | 162100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 150 | 20240605 | 162000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 151 | 20240605 | 161900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 152 | 20240605 | 161800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 20728 |
| 153 | 20240605 | 161700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 154 | 20240605 | 161600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 155 | 20240605 | 161500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 156 | 20240605 | 161400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 157 | 20240605 | 161300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 158 | 20240605 | 161200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 159 | 20240605 | 161100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 160 | 20240605 | 161000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 161 | 20240605 | 160900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 162 | 20240605 | 160800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 163 | 20240605 | 160700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 164 | 20240605 | 160600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 165 | 20240605 | 160500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 166 | 20240605 | 160400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 167 | 20240605 | 160300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 168 | 20240605 | 160200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 169 | 20240605 | 160100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 170 | 20240605 | 160000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 171 | 20240605 | 155900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 172 | 20240605 | 155800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 173 | 20240605 | 155700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 174 | 20240605 | 155600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 175 | 20240605 | 155500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 176 | 20240605 | 155400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 177 | 20240605 | 155300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 178 | 20240605 | 155200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 179 | 20240605 | 155100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 180 | 20240605 | 155000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 181 | 20240605 | 154900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 182 | 20240605 | 154800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 20728 |
| 183 | 20240605 | 154700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 184 | 20240605 | 154600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 185 | 20240605 | 154500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 186 | 20240605 | 154400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 187 | 20240605 | 154300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 188 | 20240605 | 154200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 189 | 20240605 | 154100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 190 | 20240605 | 154000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 191 | 20240605 | 153900 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 192 | 20240605 | 153800 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 193 | 20240605 | 153700 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 194 | 20240605 | 153600 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 195 | 20240605 | 153500 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 196 | 20240605 | 153400 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 197 | 20240605 | 153300 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 198 | 20240605 | 153200 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 199 | 20240605 | 153100 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 200 | 20240605 | 153000 | 162198514000 | 391500 | 391500 | 391500 | 391500 | 20728 |
| 201 | 20240605 | 152900 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 202 | 20240605 | 152800 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 203 | 20240605 | 152700 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 204 | 20240605 | 152600 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 205 | 20240605 | 152500 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 206 | 20240605 | 152400 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 207 | 20240605 | 152300 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 208 | 20240605 | 152200 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 209 | 20240605 | 152100 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 210 | 20240605 | 152000 | 154083502000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 211 | 20240605 | 151900 | 154083502000 | 393000 | 393000 | 393500 | 393000 | 1335 |
| 212 | 20240605 | 151800 | 153558344500 | 393000 | 394000 | 394000 | 393000 | 1520 |
| 213 | 20240605 | 151700 | 152960024000 | 394000 | 393500 | 394000 | 393000 | 1154 |
| 214 | 20240605 | 151600 | 152505660500 | 393000 | 392500 | 393500 | 392500 | 1672 |
| 215 | 20240605 | 151500 | 151848449500 | 393000 | 392000 | 393000 | 392000 | 1078 |
| 216 | 20240605 | 151400 | 151425143000 | 392500 | 391500 | 392500 | 391500 | 1080 |
| 217 | 20240605 | 151300 | 151001684000 | 392000 | 392000 | 392000 | 391500 | 683 |
| 218 | 20240605 | 151200 | 150733964000 | 391500 | 392000 | 392000 | 391500 | 489 |
| 219 | 20240605 | 151100 | 150542296500 | 391500 | 391000 | 392000 | 391000 | 1091 |
| 220 | 20240605 | 151000 | 150115149000 | 391500 | 391000 | 391500 | 391000 | 469 |
| 221 | 20240605 | 150900 | 149931566500 | 391000 | 390500 | 391500 | 390000 | 1541 |
| 222 | 20240605 | 150800 | 149329379500 | 390500 | 390000 | 390500 | 390000 | 228 |
| 223 | 20240605 | 150700 | 149240363500 | 390000 | 390000 | 390500 | 390000 | 347 |
| 224 | 20240605 | 150600 | 149104973500 | 390000 | 390500 | 391000 | 390000 | 523 |
| 225 | 20240605 | 150500 | 148900819000 | 390500 | 391000 | 391000 | 390500 | 559 |
| 226 | 20240605 | 150400 | 148682509500 | 390500 | 391000 | 391000 | 390500 | 360 |
| 227 | 20240605 | 150300 | 148541812000 | 391000 | 391000 | 391500 | 390500 | 1296 |
| 228 | 20240605 | 150200 | 148035223500 | 391000 | 391500 | 391500 | 391000 | 187 |
| 229 | 20240605 | 150100 | 147962087500 | 391500 | 391000 | 391500 | 391000 | 544 |
| 230 | 20240605 | 150000 | 147749133500 | 391000 | 391000 | 391500 | 391000 | 203 |
| 231 | 20240605 | 145900 | 147669716500 | 391500 | 391500 | 391500 | 391000 | 313 |
| 232 | 20240605 | 145800 | 147547195000 | 391500 | 391500 | 391500 | 391000 | 131 |
| 233 | 20240605 | 145700 | 147495933000 | 391500 | 391500 | 392000 | 391000 | 232 |
| 234 | 20240605 | 145600 | 147405141000 | 391500 | 391500 | 391500 | 391000 | 1000 |
| 235 | 20240605 | 145500 | 147013730500 | 391500 | 391500 | 391500 | 391000 | 217 |
| 236 | 20240605 | 145400 | 146928824500 | 391500 | 390500 | 391500 | 390500 | 747 |
| 237 | 20240605 | 145300 | 146636714500 | 391000 | 390500 | 391000 | 390500 | 422 |
| 238 | 20240605 | 145200 | 146471731500 | 391000 | 391000 | 391000 | 390500 | 294 |
| 239 | 20240605 | 145100 | 146356802500 | 391000 | 391000 | 391000 | 390500 | 489 |
| 240 | 20240605 | 145000 | 146165618500 | 390500 | 391000 | 391000 | 390500 | 392 |
| 241 | 20240605 | 144900 | 146012465000 | 391000 | 390500 | 391000 | 390500 | 136 |
| 242 | 20240605 | 144800 | 145959318000 | 390500 | 390500 | 391000 | 390500 | 198 |
| 243 | 20240605 | 144700 | 145881979000 | 390500 | 390500 | 391000 | 390500 | 248 |
| 244 | 20240605 | 144600 | 145785092000 | 390500 | 390500 | 391000 | 390000 | 564 |
| 245 | 20240605 | 144500 | 145564909500 | 390500 | 390500 | 391000 | 390000 | 1155 |
| 246 | 20240605 | 144400 | 145113908000 | 391000 | 392000 | 392000 | 390500 | 3411 |
| 247 | 20240605 | 144300 | 143779658000 | 391500 | 391500 | 392000 | 391500 | 192 |
| 248 | 20240605 | 144200 | 143704470000 | 392000 | 391500 | 392000 | 391500 | 142 |
| 249 | 20240605 | 144100 | 143648852500 | 392000 | 392000 | 392000 | 391500 | 407 |
| 250 | 20240605 | 144000 | 143489472000 | 392000 | 392000 | 392000 | 391500 | 289 |
| 251 | 20240605 | 143900 | 143376301000 | 392000 | 391500 | 392000 | 391500 | 129 |
| 252 | 20240605 | 143800 | 143325764500 | 392000 | 391500 | 392000 | 391500 | 124 |
| 253 | 20240605 | 143700 | 143277189000 | 392000 | 391500 | 392000 | 391500 | 183 |
| 254 | 20240605 | 143600 | 143205526500 | 391500 | 392000 | 392000 | 391500 | 131 |
| 255 | 20240605 | 143500 | 143154203500 | 392000 | 392000 | 392000 | 391500 | 211 |
| 256 | 20240605 | 143400 | 143071496500 | 392000 | 391500 | 392000 | 391500 | 236 |
| 257 | 20240605 | 143300 | 142979039500 | 392000 | 392000 | 392500 | 391500 | 1420 |
| 258 | 20240605 | 143200 | 142422452500 | 392000 | 392500 | 392500 | 392000 | 71 |
| 259 | 20240605 | 143100 | 142394588000 | 392500 | 392500 | 393000 | 392500 | 494 |
| 260 | 20240605 | 143000 | 142200630500 | 393000 | 392500 | 393000 | 392500 | 103 |
| 261 | 20240605 | 142900 | 142160156500 | 393000 | 392500 | 393000 | 392000 | 429 |
| 262 | 20240605 | 142800 | 141991762500 | 392500 | 392500 | 392500 | 392000 | 189 |
| 263 | 20240605 | 142700 | 141917586500 | 392500 | 392500 | 392500 | 392000 | 394 |
| 264 | 20240605 | 142600 | 141762947000 | 392000 | 392500 | 392500 | 392000 | 219 |
| 265 | 20240605 | 142500 | 141677032000 | 392500 | 392500 | 392500 | 392000 | 322 |
| 266 | 20240605 | 142400 | 141550653500 | 392500 | 392000 | 392500 | 391500 | 539 |
| 267 | 20240605 | 142300 | 141339368500 | 392000 | 391500 | 392000 | 391500 | 391 |
| 268 | 20240605 | 142200 | 141186112500 | 392000 | 392000 | 392000 | 391500 | 165 |
| 269 | 20240605 | 142100 | 141121443000 | 392000 | 391500 | 392000 | 391500 | 115 |
| 270 | 20240605 | 142000 | 141076380000 | 392000 | 392000 | 392000 | 391500 | 300 |
| 271 | 20240605 | 141900 | 140958812500 | 391500 | 391500 | 392000 | 391500 | 63 |
| 272 | 20240605 | 141800 | 140934124000 | 391500 | 392000 | 392000 | 391500 | 88 |
| 273 | 20240605 | 141700 | 140899636000 | 392000 | 392000 | 392000 | 391500 | 223 |
| 274 | 20240605 | 141600 | 140812223500 | 392000 | 392000 | 392000 | 391500 | 96 |
| 275 | 20240605 | 141500 | 140774601500 | 391500 | 391500 | 392000 | 391500 | 180 |
| 276 | 20240605 | 141400 | 140704109000 | 391500 | 392000 | 392000 | 391500 | 54 |
| 277 | 20240605 | 141300 | 140682948500 | 391500 | 391500 | 392000 | 391500 | 60 |
| 278 | 20240605 | 141200 | 140659436500 | 391500 | 392500 | 392500 | 391500 | 610 |
| 279 | 20240605 | 141100 | 140420330000 | 392500 | 391500 | 392500 | 391500 | 187 |
| 280 | 20240605 | 141000 | 140346983500 | 392000 | 392500 | 393000 | 391500 | 730 |
| 281 | 20240605 | 140900 | 140060501500 | 392500 | 391500 | 392500 | 391000 | 981 |
| 282 | 20240605 | 140800 | 139676154000 | 391500 | 390500 | 391500 | 390000 | 484 |
| 283 | 20240605 | 140700 | 139486926000 | 390500 | 390000 | 390500 | 390000 | 454 |
| 284 | 20240605 | 140600 | 139309662000 | 390500 | 390500 | 391000 | 390000 | 1101 |
| 285 | 20240605 | 140500 | 138879711500 | 391000 | 390500 | 391000 | 390500 | 254 |
| 286 | 20240605 | 140400 | 138780413500 | 390500 | 391000 | 391000 | 390500 | 84 |
| 287 | 20240605 | 140300 | 138747575500 | 391000 | 391000 | 391000 | 390500 | 131 |
| 288 | 20240605 | 140200 | 138696381000 | 391000 | 391000 | 391000 | 390500 | 260 |
| 289 | 20240605 | 140100 | 138594723500 | 391000 | 391000 | 391500 | 390500 | 441 |
| 290 | 20240605 | 140000 | 138422350000 | 391000 | 390500 | 391000 | 390000 | 486 |
| 291 | 20240605 | 135900 | 138232380000 | 390500 | 390000 | 390500 | 390000 | 518 |
| 292 | 20240605 | 135800 | 138030105500 | 390500 | 390500 | 390500 | 390000 | 82 |
| 293 | 20240605 | 135700 | 137998102500 | 390000 | 390500 | 390500 | 390000 | 114 |
| 294 | 20240605 | 135600 | 137953599000 | 390500 | 390500 | 390500 | 390000 | 204 |
| 295 | 20240605 | 135500 | 137874010000 | 390500 | 390500 | 390500 | 390000 | 135 |
| 296 | 20240605 | 135400 | 137821312000 | 390500 | 390000 | 390500 | 389500 | 724 |
| 297 | 20240605 | 135300 | 137538954500 | 389500 | 388500 | 390000 | 388500 | 673 |
| 298 | 20240605 | 135200 | 137276979500 | 389000 | 389000 | 389000 | 388500 | 461 |
| 299 | 20240605 | 135100 | 137097719500 | 389000 | 389000 | 389500 | 388500 | 771 |
| 300 | 20240605 | 135000 | 136797812000 | 389000 | 390000 | 390000 | 389000 | 1856 |
| 301 | 20240605 | 134900 | 136075513500 | 389500 | 389500 | 390000 | 389500 | 386 |
| 302 | 20240605 | 134800 | 135925000000 | 390000 | 389500 | 390000 | 389000 | 922 |
| 303 | 20240605 | 134700 | 135566023500 | 389500 | 389500 | 390000 | 389000 | 1185 |
| 304 | 20240605 | 134600 | 135104478500 | 390000 | 390500 | 391000 | 389500 | 4833 |
| 305 | 20240605 | 134500 | 133218896000 | 390500 | 390500 | 391000 | 390500 | 149 |
| 306 | 20240605 | 134400 | 133160682000 | 390500 | 391000 | 391000 | 390500 | 122 |
| 307 | 20240605 | 134300 | 133112995000 | 390500 | 391000 | 391000 | 390500 | 196 |
| 308 | 20240605 | 134200 | 133036393500 | 390500 | 390500 | 391000 | 390500 | 112 |
| 309 | 20240605 | 134100 | 132992624000 | 391000 | 391000 | 391000 | 390500 | 271 |
| 310 | 20240605 | 134000 | 132886714000 | 390500 | 391000 | 391000 | 390500 | 232 |
| 311 | 20240605 | 133900 | 132796077500 | 391000 | 390500 | 391000 | 390500 | 122 |
| 312 | 20240605 | 133800 | 132748400500 | 391000 | 391000 | 391000 | 390500 | 120 |
| 313 | 20240605 | 133700 | 132701515000 | 390500 | 390500 | 391000 | 390500 | 660 |
| 314 | 20240605 | 133600 | 132443566000 | 391000 | 391000 | 391500 | 390500 | 1336 |
| 315 | 20240605 | 133500 | 131921296000 | 391000 | 391500 | 391500 | 391000 | 247 |
| 316 | 20240605 | 133400 | 131824695500 | 391500 | 391000 | 391500 | 391000 | 371 |
| 317 | 20240605 | 133300 | 131679612000 | 391000 | 391500 | 392000 | 391000 | 717 |
| 318 | 20240605 | 133200 | 131399040000 | 391500 | 391500 | 392000 | 391500 | 309 |
| 319 | 20240605 | 133100 | 131278045500 | 391500 | 391500 | 392000 | 391500 | 314 |
| 320 | 20240605 | 133000 | 131155022000 | 391500 | 391500 | 392000 | 391500 | 256 |
| 321 | 20240605 | 132900 | 131054762000 | 392000 | 391500 | 392000 | 391500 | 100 |
| 322 | 20240605 | 132800 | 131015580500 | 391500 | 392000 | 392000 | 391000 | 1198 |
| 323 | 20240605 | 132700 | 130546595000 | 391500 | 392000 | 392000 | 391500 | 138 |
| 324 | 20240605 | 132600 | 130492520500 | 391500 | 392000 | 392500 | 391500 | 1058 |
| 325 | 20240605 | 132500 | 130077861500 | 392000 | 393000 | 393000 | 392000 | 1067 |
| 326 | 20240605 | 132400 | 129659120000 | 393000 | 393000 | 393000 | 392500 | 81 |
| 327 | 20240605 | 132300 | 129627308500 | 393000 | 392500 | 393000 | 392500 | 124 |
| 328 | 20240605 | 132200 | 129578608500 | 393000 | 393000 | 393000 | 392500 | 81 |
| 329 | 20240605 | 132100 | 129546776000 | 393000 | 393000 | 393000 | 392500 | 173 |
| 330 | 20240605 | 132000 | 129478810000 | 393000 | 393000 | 393000 | 392500 | 162 |
| 331 | 20240605 | 131900 | 129415154000 | 392500 | 393000 | 393000 | 392500 | 136 |
| 332 | 20240605 | 131800 | 129361741500 | 392500 | 393000 | 393000 | 392500 | 275 |
| 333 | 20240605 | 131700 | 129253781000 | 393000 | 393000 | 393000 | 392500 | 275 |
| 334 | 20240605 | 131600 | 129145789500 | 393500 | 393000 | 393500 | 393000 | 148 |
| 335 | 20240605 | 131500 | 129087614000 | 393000 | 393000 | 393000 | 392500 | 146 |
| 336 | 20240605 | 131400 | 129030241500 | 393000 | 393000 | 393000 | 392500 | 202 |
| 337 | 20240605 | 131300 | 128950861000 | 392500 | 393000 | 393000 | 392500 | 612 |
| 338 | 20240605 | 131200 | 128710361500 | 393500 | 393500 | 394000 | 393000 | 450 |
| 339 | 20240605 | 131100 | 128533370500 | 394000 | 393500 | 394000 | 393000 | 171 |
| 340 | 20240605 | 131000 | 128466075500 | 393500 | 393500 | 393500 | 393000 | 89 |
| 341 | 20240605 | 130900 | 128431060000 | 393500 | 393000 | 393500 | 393000 | 99 |
| 342 | 20240605 | 130800 | 128392114000 | 393000 | 393500 | 393500 | 393000 | 193 |
| 343 | 20240605 | 130700 | 128316242000 | 393000 | 393500 | 393500 | 393000 | 106 |
| 344 | 20240605 | 130600 | 128274532000 | 393500 | 393500 | 393500 | 393000 | 221 |
| 345 | 20240605 | 130500 | 128187581000 | 393500 | 394500 | 394500 | 393500 | 724 |
| 346 | 20240605 | 130400 | 127902369000 | 394500 | 394500 | 394500 | 394000 | 267 |
| 347 | 20240605 | 130300 | 127797047500 | 394500 | 394500 | 394500 | 394000 | 473 |
| 348 | 20240605 | 130200 | 127610560000 | 394500 | 394000 | 394500 | 394000 | 711 |
| 349 | 20240605 | 130100 | 127330090500 | 394500 | 394000 | 394500 | 394000 | 565 |
| 350 | 20240605 | 130000 | 127107224500 | 394500 | 394500 | 394500 | 394000 | 265 |
| 351 | 20240605 | 125900 | 127002686000 | 394500 | 394500 | 394500 | 394000 | 152 |
| 352 | 20240605 | 125800 | 126942735000 | 394500 | 394500 | 394500 | 394000 | 130 |
| 353 | 20240605 | 125700 | 126891453500 | 394500 | 394500 | 394500 | 394000 | 148 |
| 354 | 20240605 | 125600 | 126833075000 | 394500 | 394000 | 394500 | 393500 | 822 |
| 355 | 20240605 | 125500 | 126509219000 | 394000 | 392500 | 394000 | 392500 | 2257 |
| 356 | 20240605 | 125400 | 125622012500 | 393000 | 393000 | 393000 | 392500 | 208 |
| 357 | 20240605 | 125300 | 125540289000 | 392500 | 393000 | 393000 | 392500 | 185 |
| 358 | 20240605 | 125200 | 125467604500 | 393000 | 393000 | 393000 | 392500 | 147 |
| 359 | 20240605 | 125100 | 125409853500 | 393000 | 392500 | 393000 | 392500 | 265 |
| 360 | 20240605 | 125000 | 125305783500 | 392500 | 393000 | 393000 | 392500 | 142 |
| 361 | 20240605 | 124900 | 125250003500 | 392500 | 393000 | 393000 | 392500 | 207 |
| 362 | 20240605 | 124800 | 125168673500 | 393000 | 393000 | 393000 | 392500 | 218 |
| 363 | 20240605 | 124700 | 125083016500 | 393000 | 392500 | 393000 | 392500 | 210 |
| 364 | 20240605 | 124600 | 125000537500 | 393000 | 392500 | 393000 | 392500 | 455 |
| 365 | 20240605 | 124500 | 124821910000 | 392500 | 392500 | 392500 | 392000 | 294 |
| 366 | 20240605 | 124400 | 124706563500 | 392000 | 392500 | 392500 | 392000 | 378 |
| 367 | 20240605 | 124300 | 124558256000 | 392500 | 392500 | 392500 | 392000 | 175 |
| 368 | 20240605 | 124200 | 124489598000 | 392500 | 393500 | 393500 | 392000 | 1091 |
| 369 | 20240605 | 124100 | 124061066000 | 393000 | 393500 | 393500 | 393000 | 145 |
| 370 | 20240605 | 124000 | 124004029000 | 393500 | 393500 | 394500 | 393500 | 903 |
| 371 | 20240605 | 123900 | 123648324000 | 394000 | 393500 | 394000 | 393500 | 492 |
| 372 | 20240605 | 123800 | 123454659000 | 393500 | 392500 | 393500 | 392500 | 471 |
| 373 | 20240605 | 123700 | 123269528500 | 393000 | 393000 | 393000 | 392500 | 254 |
| 374 | 20240605 | 123600 | 123169730500 | 393000 | 392500 | 393000 | 392500 | 196 |
| 375 | 20240605 | 123500 | 123092717500 | 393000 | 392500 | 393000 | 392000 | 368 |
| 376 | 20240605 | 123400 | 122948213000 | 392500 | 392500 | 392500 | 392000 | 302 |
| 377 | 20240605 | 123300 | 122829687500 | 392500 | 392500 | 392500 | 392000 | 163 |
| 378 | 20240605 | 123200 | 122765738000 | 392500 | 392000 | 392500 | 392000 | 678 |
| 379 | 20240605 | 123100 | 122499931000 | 392500 | 392500 | 392500 | 392000 | 178 |
| 380 | 20240605 | 123000 | 122430073000 | 392500 | 392000 | 393000 | 391500 | 1514 |
| 381 | 20240605 | 122900 | 121836220500 | 392000 | 392000 | 392000 | 391500 | 367 |
| 382 | 20240605 | 122800 | 121692483000 | 392000 | 392000 | 392000 | 391500 | 211 |
| 383 | 20240605 | 122700 | 121609815000 | 391500 | 392000 | 392500 | 391500 | 510 |
| 384 | 20240605 | 122600 | 121409860500 | 392000 | 392500 | 393000 | 392000 | 948 |
| 385 | 20240605 | 122500 | 121037967000 | 392500 | 393000 | 393000 | 392500 | 772 |
| 386 | 20240605 | 122400 | 120734869000 | 393000 | 393500 | 393500 | 392500 | 1491 |
| 387 | 20240605 | 122300 | 120148940500 | 393000 | 393500 | 393500 | 393000 | 221 |
| 388 | 20240605 | 122200 | 120062038000 | 393500 | 393000 | 393500 | 393000 | 125 |
| 389 | 20240605 | 122100 | 120012875000 | 393000 | 393500 | 393500 | 393000 | 147 |
| 390 | 20240605 | 122000 | 119955038000 | 393500 | 393500 | 393500 | 393000 | 144 |
| 391 | 20240605 | 121900 | 119898385500 | 393500 | 393000 | 393500 | 393000 | 174 |
| 392 | 20240605 | 121800 | 119829980000 | 393000 | 393500 | 394000 | 393000 | 432 |
| 393 | 20240605 | 121700 | 119659971000 | 393500 | 393500 | 393500 | 393000 | 508 |
| 394 | 20240605 | 121600 | 119460091500 | 393000 | 393500 | 393500 | 393000 | 139 |
| 395 | 20240605 | 121500 | 119405429000 | 393500 | 393500 | 393500 | 393000 | 251 |
| 396 | 20240605 | 121400 | 119306705000 | 393500 | 393000 | 393500 | 393000 | 607 |
| 397 | 20240605 | 121300 | 119068010500 | 393500 | 393000 | 393500 | 393000 | 131 |
| 398 | 20240605 | 121200 | 119016485000 | 393500 | 393500 | 394000 | 393000 | 1224 |
| 399 | 20240605 | 121100 | 118534821500 | 393500 | 393500 | 393500 | 393000 | 148 |
| 400 | 20240605 | 121000 | 118476605500 | 393000 | 393500 | 393500 | 393000 | 243 |
| 401 | 20240605 | 120900 | 118381009000 | 393500 | 393500 | 393500 | 393000 | 147 |
| 402 | 20240605 | 120800 | 118323203000 | 393500 | 393000 | 393500 | 393000 | 1966 |
| 403 | 20240605 | 120700 | 117550539000 | 393500 | 393500 | 393500 | 393000 | 135 |
| 404 | 20240605 | 120600 | 117497426500 | 393500 | 393500 | 394000 | 393000 | 1246 |
| 405 | 20240605 | 120500 | 117007338000 | 393500 | 393500 | 394000 | 393500 | 173 |
| 406 | 20240605 | 120400 | 116939209500 | 393500 | 394500 | 395000 | 393500 | 349 |
| 407 | 20240605 | 120300 | 116801671500 | 394500 | 394500 | 395000 | 394500 | 307 |
| 408 | 20240605 | 120200 | 116680514500 | 394500 | 394500 | 395000 | 394500 | 110 |
| 409 | 20240605 | 120100 | 116637086500 | 394500 | 395000 | 395500 | 394500 | 810 |
| 410 | 20240605 | 120000 | 116317305500 | 395500 | 395500 | 395500 | 395000 | 401 |
| 411 | 20240605 | 115900 | 116158718000 | 395500 | 395000 | 395500 | 394500 | 444 |
| 412 | 20240605 | 115800 | 115983325500 | 395000 | 395000 | 395000 | 394500 | 560 |
| 413 | 20240605 | 115700 | 115762184500 | 395000 | 394000 | 395000 | 394000 | 1114 |
| 414 | 20240605 | 115600 | 115322593500 | 394500 | 394500 | 394500 | 394000 | 253 |
| 415 | 20240605 | 115500 | 115222835500 | 394500 | 394500 | 394500 | 394000 | 187 |
| 416 | 20240605 | 115400 | 115149088500 | 394500 | 394500 | 394500 | 394000 | 170 |
| 417 | 20240605 | 115300 | 115082036500 | 394500 | 394000 | 394500 | 394000 | 290 |
| 418 | 20240605 | 115200 | 114967670500 | 394500 | 394000 | 394500 | 393500 | 1011 |
| 419 | 20240605 | 115100 | 114569187500 | 394000 | 394500 | 395000 | 394000 | 860 |
| 420 | 20240605 | 115000 | 114230010000 | 394500 | 394500 | 395000 | 394500 | 300 |
| 421 | 20240605 | 114900 | 114111614500 | 395000 | 395000 | 395000 | 394500 | 362 |
| 422 | 20240605 | 114800 | 113968713500 | 395000 | 395000 | 395500 | 394500 | 368 |
| 423 | 20240605 | 114700 | 113823335500 | 395500 | 395000 | 395500 | 395000 | 599 |
| 424 | 20240605 | 114600 | 113586597000 | 395000 | 395500 | 396000 | 395000 | 1253 |
| 425 | 20240605 | 114500 | 113091300000 | 396000 | 396000 | 396000 | 395500 | 267 |
| 426 | 20240605 | 114400 | 112985637500 | 396000 | 396000 | 396500 | 396000 | 490 |
| 427 | 20240605 | 114300 | 112791475000 | 396000 | 396500 | 396500 | 396000 | 295 |
| 428 | 20240605 | 114200 | 112674575000 | 396500 | 396000 | 396500 | 396000 | 447 |
| 429 | 20240605 | 114100 | 112497529500 | 395500 | 395500 | 396000 | 395500 | 197 |
| 430 | 20240605 | 114000 | 112419533000 | 396000 | 396000 | 396500 | 395500 | 243 |
| 431 | 20240605 | 113900 | 112323323000 | 396000 | 395500 | 396000 | 395500 | 667 |
| 432 | 20240605 | 113800 | 112059204000 | 395500 | 396500 | 396500 | 395500 | 506 |
| 433 | 20240605 | 113700 | 111858863000 | 396500 | 396000 | 397000 | 396000 | 714 |
| 434 | 20240605 | 113600 | 111575763000 | 396000 | 396000 | 396500 | 396000 | 486 |
| 435 | 20240605 | 113500 | 111383152500 | 396000 | 397000 | 397500 | 396000 | 860 |
| 436 | 20240605 | 113400 | 111042074500 | 397500 | 397000 | 398000 | 397000 | 377 |
| 437 | 20240605 | 113300 | 110892305000 | 397000 | 397500 | 398000 | 397000 | 432 |
| 438 | 20240605 | 113200 | 110720543000 | 397500 | 398000 | 398500 | 396500 | 2659 |
| 439 | 20240605 | 113100 | 109664737000 | 398000 | 398500 | 398500 | 398000 | 336 |
| 440 | 20240605 | 113000 | 109530920000 | 398000 | 399000 | 399000 | 398000 | 553 |
| 441 | 20240605 | 112900 | 109310531500 | 398500 | 399000 | 399000 | 398500 | 420 |
| 442 | 20240605 | 112800 | 109143036500 | 399000 | 398500 | 399000 | 398500 | 827 |
| 443 | 20240605 | 112700 | 108813185000 | 399000 | 399000 | 399000 | 398500 | 846 |
| 444 | 20240605 | 112600 | 108475905000 | 398500 | 399500 | 399500 | 398500 | 2536 |
| 445 | 20240605 | 112500 | 107464025500 | 399500 | 399500 | 399500 | 399000 | 1651 |
| 446 | 20240605 | 112400 | 106804616500 | 399000 | 399000 | 399500 | 398500 | 1840 |
| 447 | 20240605 | 112300 | 106070531500 | 398500 | 398500 | 399000 | 398500 | 1485 |
| 448 | 20240605 | 112200 | 105478039000 | 399000 | 399000 | 399000 | 398500 | 1224 |
| 449 | 20240605 | 112100 | 104989750500 | 399000 | 398000 | 399000 | 397500 | 5442 |
| 450 | 20240605 | 112000 | 102821915000 | 397500 | 397000 | 398000 | 397000 | 809 |
| 451 | 20240605 | 111900 | 102500288000 | 397500 | 398000 | 398000 | 397000 | 512 |
| 452 | 20240605 | 111800 | 102296673500 | 398000 | 398000 | 398000 | 397500 | 578 |
| 453 | 20240605 | 111700 | 102066755000 | 398000 | 398000 | 398000 | 397500 | 555 |
| 454 | 20240605 | 111600 | 101845975000 | 398000 | 398000 | 398000 | 397500 | 1286 |
| 455 | 20240605 | 111500 | 101334514500 | 397500 | 397500 | 398000 | 397500 | 681 |
| 456 | 20240605 | 111400 | 101063641000 | 398000 | 397500 | 398000 | 397000 | 1032 |
| 457 | 20240605 | 111300 | 100653413000 | 397500 | 397500 | 397500 | 397000 | 431 |
| 458 | 20240605 | 111200 | 100482160500 | 397500 | 398000 | 398000 | 397000 | 1543 |
| 459 | 20240605 | 111100 | 99868836000 | 398000 | 397500 | 398000 | 397500 | 384 |
| 460 | 20240605 | 111000 | 99716078500 | 397500 | 398000 | 398000 | 397500 | 411 |
| 461 | 20240605 | 110900 | 99552507500 | 398000 | 398000 | 398000 | 397500 | 257 |
| 462 | 20240605 | 110800 | 99450255000 | 398000 | 398000 | 398000 | 397500 | 498 |
| 463 | 20240605 | 110700 | 99252077000 | 398000 | 397500 | 398000 | 397000 | 649 |
| 464 | 20240605 | 110600 | 98994104500 | 397500 | 398500 | 398500 | 397000 | 1734 |
| 465 | 20240605 | 110500 | 98304607000 | 398500 | 398000 | 398500 | 398000 | 1953 |
| 466 | 20240605 | 110400 | 97526578500 | 398000 | 397500 | 398500 | 397500 | 2979 |
| 467 | 20240605 | 110300 | 96340109500 | 398000 | 397500 | 398000 | 397500 | 3080 |
| 468 | 20240605 | 110200 | 95114440000 | 398000 | 397000 | 398000 | 397000 | 2940 |
| 469 | 20240605 | 110100 | 93945973500 | 397000 | 397500 | 397500 | 396500 | 702 |
| 470 | 20240605 | 110000 | 93667213500 | 397500 | 397500 | 397500 | 397000 | 1261 |
| 471 | 20240605 | 105900 | 93166494500 | 397000 | 397500 | 397500 | 397000 | 1051 |
| 472 | 20240605 | 105800 | 92749103500 | 397000 | 397000 | 397500 | 396000 | 3762 |
| 473 | 20240605 | 105700 | 91255756000 | 397000 | 396500 | 397000 | 396000 | 2111 |
| 474 | 20240605 | 105600 | 90418671500 | 396500 | 396500 | 396500 | 396000 | 500 |
| 475 | 20240605 | 105500 | 90220446000 | 396500 | 396500 | 397000 | 396000 | 1306 |
| 476 | 20240605 | 105400 | 89702422500 | 396500 | 395000 | 397000 | 395000 | 11667 |
| 477 | 20240605 | 105300 | 85080154000 | 395000 | 395000 | 395500 | 394500 | 2176 |
| 478 | 20240605 | 105200 | 84220675000 | 395000 | 395500 | 395500 | 394500 | 1288 |
| 479 | 20240605 | 105100 | 83711889500 | 395500 | 394500 | 395500 | 394500 | 1556 |
| 480 | 20240605 | 105000 | 83097286500 | 394500 | 394500 | 395000 | 394000 | 1435 |
| 481 | 20240605 | 104900 | 82531040500 | 395000 | 395000 | 395500 | 394500 | 1697 |
| 482 | 20240605 | 104800 | 81860629000 | 395500 | 395000 | 395500 | 395000 | 670 |
| 483 | 20240605 | 104700 | 81595882000 | 395000 | 395500 | 395500 | 395000 | 725 |
| 484 | 20240605 | 104600 | 81309233000 | 395000 | 395500 | 395500 | 395000 | 280 |
| 485 | 20240605 | 104500 | 81198520000 | 395500 | 395000 | 395500 | 395000 | 865 |
| 486 | 20240605 | 104400 | 80856494000 | 395000 | 395000 | 395500 | 395000 | 553 |
| 487 | 20240605 | 104300 | 80637938500 | 395500 | 395500 | 395500 | 395000 | 783 |
| 488 | 20240605 | 104200 | 80328506500 | 395000 | 394500 | 395000 | 394500 | 1729 |
| 489 | 20240605 | 104100 | 79645652000 | 394500 | 394500 | 395000 | 394000 | 927 |
| 490 | 20240605 | 104000 | 79279975500 | 394500 | 394500 | 394500 | 394000 | 399 |
| 491 | 20240605 | 103900 | 79122608000 | 394500 | 394500 | 395000 | 393000 | 2001 |
| 492 | 20240605 | 103800 | 78333869000 | 394500 | 394000 | 395000 | 393500 | 1015 |
| 493 | 20240605 | 103700 | 77933590000 | 394000 | 393000 | 394000 | 392500 | 1595 |
| 494 | 20240605 | 103600 | 77305842000 | 393000 | 393500 | 393500 | 392000 | 1204 |
| 495 | 20240605 | 103500 | 76832930500 | 393500 | 393000 | 393500 | 393000 | 732 |
| 496 | 20240605 | 103400 | 76545144500 | 393000 | 393000 | 393500 | 393000 | 761 |
| 497 | 20240605 | 103300 | 76245823000 | 393500 | 393500 | 393500 | 393000 | 427 |
| 498 | 20240605 | 103200 | 76077897500 | 393500 | 393500 | 393500 | 393000 | 543 |
| 499 | 20240605 | 103100 | 75864385500 | 393500 | 393500 | 393500 | 393000 | 1114 |
| 500 | 20240605 | 103000 | 75426462500 | 393000 | 393500 | 394000 | 393000 | 2706 |
| 501 | 20240605 | 102900 | 74360941500 | 393500 | 393000 | 393500 | 392000 | 1870 |
| 502 | 20240605 | 102800 | 73626482000 | 393000 | 392000 | 393000 | 392000 | 815 |
| 503 | 20240605 | 102700 | 73306545000 | 392000 | 393000 | 393000 | 391500 | 2688 |
| 504 | 20240605 | 102600 | 72252038000 | 393000 | 393500 | 393500 | 392500 | 2524 |
| 505 | 20240605 | 102500 | 71260188000 | 393500 | 395000 | 395000 | 393000 | 2003 |
| 506 | 20240605 | 102400 | 70470715500 | 395000 | 394500 | 395500 | 394000 | 2393 |
| 507 | 20240605 | 102300 | 69525766500 | 394000 | 395500 | 395500 | 394000 | 1553 |
| 508 | 20240605 | 102200 | 68912287000 | 395000 | 395000 | 395500 | 394500 | 1663 |
| 509 | 20240605 | 102100 | 68255344000 | 395000 | 394500 | 395000 | 393500 | 3408 |
| 510 | 20240605 | 102000 | 66912136500 | 395000 | 395500 | 396000 | 394500 | 1327 |
| 511 | 20240605 | 101900 | 66387477500 | 396000 | 396500 | 396500 | 395000 | 2374 |
| 512 | 20240605 | 101800 | 65447479000 | 396500 | 394500 | 396500 | 394000 | 11222 |
| 513 | 20240605 | 101700 | 61011369500 | 395000 | 394000 | 395000 | 394000 | 2770 |
| 514 | 20240605 | 101600 | 59918757500 | 394000 | 394500 | 394500 | 393500 | 1540 |
| 515 | 20240605 | 101500 | 59311806500 | 394000 | 394000 | 394500 | 394000 | 1639 |
| 516 | 20240605 | 101400 | 58665342500 | 394000 | 394000 | 394500 | 393500 | 2963 |
| 517 | 20240605 | 101300 | 57498153000 | 393500 | 392500 | 393500 | 392500 | 4813 |
| 518 | 20240605 | 101200 | 55605978000 | 392500 | 392000 | 393000 | 391500 | 3552 |
| 519 | 20240605 | 101100 | 54212847500 | 391500 | 391000 | 392000 | 391000 | 1701 |
| 520 | 20240605 | 101000 | 53547113000 | 390500 | 391000 | 391500 | 390500 | 575 |
| 521 | 20240605 | 100900 | 53322323500 | 391000 | 391500 | 391500 | 391000 | 767 |
| 522 | 20240605 | 100800 | 53022297000 | 391500 | 390000 | 391500 | 390000 | 1657 |
| 523 | 20240605 | 100700 | 52374844500 | 390000 | 390500 | 391000 | 390000 | 807 |
| 524 | 20240605 | 100600 | 52059883000 | 391000 | 391500 | 391500 | 390500 | 772 |
| 525 | 20240605 | 100500 | 51758261000 | 391000 | 391500 | 391500 | 390500 | 1358 |
| 526 | 20240605 | 100400 | 51227035000 | 391000 | 391500 | 391500 | 391000 | 412 |
| 527 | 20240605 | 100300 | 51065811500 | 391000 | 391000 | 391500 | 390500 | 718 |
| 528 | 20240605 | 100200 | 50784946500 | 390500 | 392000 | 392000 | 390000 | 2074 |
| 529 | 20240605 | 100100 | 49974735000 | 392000 | 391500 | 392500 | 391500 | 1091 |
| 530 | 20240605 | 100000 | 49547012000 | 391000 | 392500 | 393000 | 391000 | 3005 |
| 531 | 20240605 | 095900 | 48368325500 | 392500 | 392500 | 393000 | 392000 | 3566 |
| 532 | 20240605 | 095800 | 46969010000 | 392500 | 391500 | 392500 | 391500 | 2554 |
| 533 | 20240605 | 095700 | 45967843500 | 392000 | 391000 | 392000 | 390500 | 1984 |
| 534 | 20240605 | 095600 | 45190897000 | 391000 | 391500 | 392000 | 390500 | 1588 |
| 535 | 20240605 | 095500 | 44569013500 | 391500 | 391000 | 392500 | 390500 | 6030 |
| 536 | 20240605 | 095400 | 42207378500 | 391000 | 390500 | 391000 | 390500 | 1612 |
| 537 | 20240605 | 095300 | 41577358500 | 391000 | 390500 | 391000 | 390000 | 1686 |
| 538 | 20240605 | 095200 | 40918758500 | 391000 | 390500 | 391000 | 390000 | 2228 |
| 539 | 20240605 | 095100 | 40048963500 | 390500 | 390500 | 391000 | 390000 | 2274 |
| 540 | 20240605 | 095000 | 39160911000 | 391000 | 390500 | 391000 | 390000 | 3315 |
| 541 | 20240605 | 094900 | 37866266000 | 390500 | 389000 | 390500 | 388500 | 6900 |
| 542 | 20240605 | 094800 | 35178077500 | 389000 | 389000 | 389000 | 388500 | 1935 |
| 543 | 20240605 | 094700 | 34425483500 | 388500 | 388500 | 389000 | 388500 | 1106 |
| 544 | 20240605 | 094600 | 33995512000 | 388500 | 388500 | 389000 | 388000 | 1367 |
| 545 | 20240605 | 094500 | 33464516000 | 388500 | 388500 | 389000 | 388000 | 2733 |
| 546 | 20240605 | 094400 | 32402749500 | 388500 | 387500 | 388500 | 387000 | 2753 |
| 547 | 20240605 | 094300 | 31334832000 | 387500 | 387000 | 387500 | 387000 | 1819 |
| 548 | 20240605 | 094200 | 30630072500 | 387500 | 387000 | 387500 | 386000 | 2384 |
| 549 | 20240605 | 094100 | 29707739000 | 387000 | 386500 | 387000 | 386500 | 1086 |
| 550 | 20240605 | 094000 | 29287520000 | 386500 | 387000 | 387000 | 386500 | 351 |
| 551 | 20240605 | 093900 | 29151753000 | 386500 | 387000 | 387500 | 386500 | 894 |
| 552 | 20240605 | 093800 | 28805952000 | 387000 | 386000 | 387500 | 386000 | 2984 |
| 553 | 20240605 | 093700 | 27652413500 | 386000 | 386000 | 386500 | 386000 | 409 |
| 554 | 20240605 | 093600 | 27494442000 | 386500 | 386000 | 386500 | 386000 | 460 |
| 555 | 20240605 | 093500 | 27316772500 | 386000 | 385500 | 386500 | 385500 | 1166 |
| 556 | 20240605 | 093400 | 26866770500 | 386000 | 385000 | 386000 | 384500 | 3809 |
| 557 | 20240605 | 093300 | 25399940500 | 385000 | 387000 | 387000 | 384500 | 2921 |
| 558 | 20240605 | 093200 | 24272353500 | 387500 | 387000 | 388000 | 386500 | 5273 |
| 559 | 20240605 | 093100 | 22229483000 | 387000 | 386500 | 387000 | 386000 | 2612 |
| 560 | 20240605 | 093000 | 21219172500 | 386500 | 386000 | 386500 | 386000 | 1814 |
| 561 | 20240605 | 092900 | 20518247500 | 386000 | 385500 | 386000 | 385000 | 2986 |
| 562 | 20240605 | 092800 | 19366264500 | 385500 | 385000 | 385500 | 384500 | 1958 |
| 563 | 20240605 | 092700 | 18612343500 | 385000 | 384500 | 385000 | 384500 | 1787 |
| 564 | 20240605 | 092600 | 17924449000 | 384500 | 384000 | 385000 | 384000 | 2063 |
| 565 | 20240605 | 092500 | 17131261000 | 384000 | 383000 | 384500 | 383000 | 3130 |
| 566 | 20240605 | 092400 | 15930895500 | 383500 | 383000 | 383500 | 382500 | 1937 |
| 567 | 20240605 | 092300 | 15189014500 | 383000 | 383000 | 383500 | 383000 | 734 |
| 568 | 20240605 | 092200 | 14907823500 | 383000 | 382000 | 383500 | 382000 | 2991 |
| 569 | 20240605 | 092100 | 13763080000 | 382000 | 382500 | 382500 | 381500 | 657 |
| 570 | 20240605 | 092000 | 13512195500 | 382500 | 382000 | 382500 | 382000 | 607 |
| 571 | 20240605 | 091900 | 13280247000 | 382500 | 382000 | 382500 | 382000 | 530 |
| 572 | 20240605 | 091800 | 13077722000 | 382000 | 381500 | 382500 | 381000 | 1164 |
| 573 | 20240605 | 091700 | 12633296000 | 381500 | 382000 | 382500 | 381000 | 1071 |
| 574 | 20240605 | 091600 | 12224716500 | 382000 | 382500 | 382500 | 382000 | 935 |
| 575 | 20240605 | 091500 | 11867444500 | 382500 | 381500 | 383000 | 381000 | 1437 |
| 576 | 20240605 | 091400 | 11318399500 | 381500 | 381500 | 381500 | 381000 | 381 |
| 577 | 20240605 | 091300 | 11173141000 | 381500 | 382000 | 382500 | 381000 | 1254 |
| 578 | 20240605 | 091200 | 10694604500 | 382000 | 382500 | 383000 | 381500 | 2112 |
| 579 | 20240605 | 091100 | 9887330000 | 383000 | 383000 | 383000 | 382500 | 780 |
| 580 | 20240605 | 091000 | 9588807500 | 383000 | 383000 | 383500 | 382500 | 2592 |
| 581 | 20240605 | 090900 | 8596068500 | 382500 | 382500 | 383000 | 382000 | 3622 |
| 582 | 20240605 | 090800 | 7210502500 | 382500 | 380000 | 383000 | 379500 | 3696 |
| 583 | 20240605 | 090700 | 5801971000 | 379500 | 380500 | 380500 | 379500 | 1963 |
| 584 | 20240605 | 090600 | 5055794500 | 380500 | 380000 | 380500 | 380000 | 476 |
| 585 | 20240605 | 090500 | 4874785000 | 380500 | 379500 | 380500 | 379500 | 1113 |
| 586 | 20240605 | 090400 | 4451854000 | 379500 | 380000 | 380500 | 379500 | 1965 |
| 587 | 20240605 | 090300 | 3705299000 | 380500 | 381000 | 381500 | 380000 | 729 |
| 588 | 20240605 | 090200 | 3427679500 | 381000 | 380500 | 382000 | 380500 | 2871 |
| 589 | 20240605 | 090100 | 2333586000 | 380500 | 380000 | 381000 | 379000 | 1747 |
| 590 | 20240605 | 090000 | 1669414000 | 379500 | 380500 | 381000 | 379000 | 4338 |