35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 5435 |
| 3 | 20240709 | 185600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 4 | 20240709 | 185500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 5 | 20240709 | 185400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 6 | 20240709 | 185300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 7 | 20240709 | 185200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 8 | 20240709 | 185100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 9 | 20240709 | 185000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 10 | 20240709 | 184900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 11 | 20240709 | 184800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 12 | 20240709 | 184700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 13 | 20240709 | 184600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 14 | 20240709 | 184500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 15 | 20240709 | 184400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 16 | 20240709 | 184300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 17 | 20240709 | 184200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 18 | 20240709 | 184100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 19 | 20240709 | 184000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 20 | 20240709 | 183900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 21 | 20240709 | 183800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 22 | 20240709 | 183700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 23 | 20240709 | 183600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 24 | 20240709 | 183500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 25 | 20240709 | 183400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 26 | 20240709 | 183300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 27 | 20240709 | 183200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 28 | 20240709 | 183100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 29 | 20240709 | 183000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 30 | 20240709 | 182900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 31 | 20240709 | 182800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 32 | 20240709 | 182700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 5435 |
| 33 | 20240709 | 182600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 34 | 20240709 | 182500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 35 | 20240709 | 182400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 36 | 20240709 | 182300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 37 | 20240709 | 182200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 38 | 20240709 | 182100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 39 | 20240709 | 182000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 40 | 20240709 | 181900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 41 | 20240709 | 181800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 42 | 20240709 | 181700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 43 | 20240709 | 181600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 44 | 20240709 | 181500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 45 | 20240709 | 181400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 46 | 20240709 | 181300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 47 | 20240709 | 181200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 48 | 20240709 | 181100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 49 | 20240709 | 181000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 50 | 20240709 | 180900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 51 | 20240709 | 180800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 52 | 20240709 | 180700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 53 | 20240709 | 180600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 54 | 20240709 | 180500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 55 | 20240709 | 180400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 56 | 20240709 | 180300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 57 | 20240709 | 180200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 58 | 20240709 | 180100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 59 | 20240709 | 180000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 60 | 20240709 | 175900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 61 | 20240709 | 175800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 62 | 20240709 | 175700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 5435 |
| 63 | 20240709 | 175600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 64 | 20240709 | 175500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 65 | 20240709 | 175400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 66 | 20240709 | 175300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 67 | 20240709 | 175200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 68 | 20240709 | 175100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 69 | 20240709 | 175000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 70 | 20240709 | 174900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 71 | 20240709 | 174800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 72 | 20240709 | 174700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 73 | 20240709 | 174600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 74 | 20240709 | 174500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 75 | 20240709 | 174400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 76 | 20240709 | 174300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 77 | 20240709 | 174200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 78 | 20240709 | 174100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 79 | 20240709 | 174000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 80 | 20240709 | 173900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 81 | 20240709 | 173800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 82 | 20240709 | 173700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 83 | 20240709 | 173600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 84 | 20240709 | 173500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 85 | 20240709 | 173400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 86 | 20240709 | 173300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 87 | 20240709 | 173200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 88 | 20240709 | 173100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 89 | 20240709 | 173000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 90 | 20240709 | 172900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 91 | 20240709 | 172800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 92 | 20240709 | 172700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 5435 |
| 93 | 20240709 | 172600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 94 | 20240709 | 172500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 95 | 20240709 | 172400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 96 | 20240709 | 172300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 97 | 20240709 | 172200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 98 | 20240709 | 172100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 99 | 20240709 | 172000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 100 | 20240709 | 171900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 101 | 20240709 | 171800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 102 | 20240709 | 171700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 103 | 20240709 | 171600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 104 | 20240709 | 171500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 105 | 20240709 | 171400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 106 | 20240709 | 171300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 107 | 20240709 | 171200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 108 | 20240709 | 171100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 109 | 20240709 | 171000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 110 | 20240709 | 170900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 111 | 20240709 | 170800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 112 | 20240709 | 170700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 113 | 20240709 | 170600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 114 | 20240709 | 170500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 115 | 20240709 | 170400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 116 | 20240709 | 170300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 117 | 20240709 | 170200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 118 | 20240709 | 170100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 119 | 20240709 | 170000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 120 | 20240709 | 165900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 121 | 20240709 | 165800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 122 | 20240709 | 165700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 5435 |
| 123 | 20240709 | 165600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 124 | 20240709 | 165500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 125 | 20240709 | 165400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 126 | 20240709 | 165300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 127 | 20240709 | 165200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 128 | 20240709 | 165100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 129 | 20240709 | 165000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 130 | 20240709 | 164900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 131 | 20240709 | 164800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 132 | 20240709 | 164700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 133 | 20240709 | 164600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 134 | 20240709 | 164500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 135 | 20240709 | 164400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 136 | 20240709 | 164300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 137 | 20240709 | 164200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 138 | 20240709 | 164100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 139 | 20240709 | 164000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 140 | 20240709 | 163900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 141 | 20240709 | 163800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 142 | 20240709 | 163700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 143 | 20240709 | 163600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 144 | 20240709 | 163500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 145 | 20240709 | 163400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 146 | 20240709 | 163300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 147 | 20240709 | 163200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 148 | 20240709 | 163100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 149 | 20240709 | 163000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 150 | 20240709 | 162900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 151 | 20240709 | 162800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 152 | 20240709 | 162700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 5435 |
| 153 | 20240709 | 162600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 154 | 20240709 | 162500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 155 | 20240709 | 162400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 156 | 20240709 | 162300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 157 | 20240709 | 162200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 158 | 20240709 | 162100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 159 | 20240709 | 162000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 160 | 20240709 | 161900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 161 | 20240709 | 161800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 162 | 20240709 | 161700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 163 | 20240709 | 161600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 164 | 20240709 | 161500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 165 | 20240709 | 161400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 166 | 20240709 | 161300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 167 | 20240709 | 161200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 168 | 20240709 | 161100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 169 | 20240709 | 161000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 170 | 20240709 | 160900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 171 | 20240709 | 160800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 172 | 20240709 | 160700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 173 | 20240709 | 160600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 174 | 20240709 | 160500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 175 | 20240709 | 160400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 176 | 20240709 | 160300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 177 | 20240709 | 160200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 178 | 20240709 | 160100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 179 | 20240709 | 160000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 180 | 20240709 | 155900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 181 | 20240709 | 155800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 182 | 20240709 | 155700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 5435 |
| 183 | 20240709 | 155600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 184 | 20240709 | 155500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 185 | 20240709 | 155400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 186 | 20240709 | 155300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 187 | 20240709 | 155200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 188 | 20240709 | 155100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 189 | 20240709 | 155000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 190 | 20240709 | 154900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 191 | 20240709 | 154800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 192 | 20240709 | 154700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 193 | 20240709 | 154600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 194 | 20240709 | 154500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 195 | 20240709 | 154400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 196 | 20240709 | 154300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 197 | 20240709 | 154200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 198 | 20240709 | 154100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 199 | 20240709 | 154000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 200 | 20240709 | 153900 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 201 | 20240709 | 153800 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 202 | 20240709 | 153700 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 203 | 20240709 | 153600 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 204 | 20240709 | 153500 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 205 | 20240709 | 153400 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 206 | 20240709 | 153300 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 207 | 20240709 | 153200 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 208 | 20240709 | 153100 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 209 | 20240709 | 153000 | 43393296500 | 275000 | 275000 | 275000 | 275000 | 5435 |
| 210 | 20240709 | 152900 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 211 | 20240709 | 152800 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 212 | 20240709 | 152700 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 213 | 20240709 | 152600 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 214 | 20240709 | 152500 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 215 | 20240709 | 152400 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 216 | 20240709 | 152300 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 217 | 20240709 | 152200 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 218 | 20240709 | 152100 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 219 | 20240709 | 152000 | 41898671500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 220 | 20240709 | 151900 | 41898671500 | 275500 | 275500 | 275500 | 275000 | 818 |
| 221 | 20240709 | 151800 | 41673514000 | 275500 | 275000 | 275500 | 275000 | 456 |
| 222 | 20240709 | 151700 | 41547975500 | 275500 | 275500 | 275500 | 275000 | 253 |
| 223 | 20240709 | 151600 | 41478308000 | 275500 | 275500 | 275500 | 275000 | 348 |
| 224 | 20240709 | 151500 | 41382490500 | 275500 | 275000 | 275500 | 275000 | 260 |
| 225 | 20240709 | 151400 | 41310927500 | 275000 | 275000 | 275500 | 275000 | 643 |
| 226 | 20240709 | 151300 | 41134014000 | 275000 | 275000 | 275500 | 275000 | 547 |
| 227 | 20240709 | 151200 | 40983409000 | 275000 | 275500 | 275500 | 275000 | 211 |
| 228 | 20240709 | 151100 | 40925307000 | 275500 | 275000 | 275500 | 275000 | 300 |
| 229 | 20240709 | 151000 | 40842706500 | 275000 | 275500 | 275500 | 275000 | 1284 |
| 230 | 20240709 | 150900 | 40489009000 | 275000 | 275500 | 275500 | 275000 | 236 |
| 231 | 20240709 | 150800 | 40424069000 | 275000 | 275000 | 275500 | 275000 | 168 |
| 232 | 20240709 | 150700 | 40377841000 | 275500 | 275000 | 275500 | 275000 | 335 |
| 233 | 20240709 | 150600 | 40285642500 | 275000 | 275500 | 275500 | 275000 | 293 |
| 234 | 20240709 | 150500 | 40205046000 | 275500 | 275500 | 275500 | 275000 | 1254 |
| 235 | 20240709 | 150400 | 39860171500 | 275000 | 275500 | 276000 | 275000 | 1660 |
| 236 | 20240709 | 150300 | 39402917500 | 275500 | 276000 | 276000 | 275500 | 430 |
| 237 | 20240709 | 150200 | 39284418000 | 275500 | 275500 | 276000 | 275500 | 262 |
| 238 | 20240709 | 150100 | 39212160000 | 275500 | 276000 | 276000 | 275500 | 252 |
| 239 | 20240709 | 150000 | 39142672500 | 276000 | 275500 | 276000 | 275500 | 187 |
| 240 | 20240709 | 145900 | 39091106500 | 275500 | 275500 | 276000 | 275500 | 366 |
| 241 | 20240709 | 145800 | 38990199500 | 275500 | 275000 | 276000 | 275000 | 2474 |
| 242 | 20240709 | 145700 | 38308700500 | 275500 | 275000 | 275500 | 275000 | 316 |
| 243 | 20240709 | 145600 | 38221712500 | 275000 | 275000 | 275500 | 275000 | 207 |
| 244 | 20240709 | 145500 | 38164734000 | 275500 | 275500 | 275500 | 275000 | 328 |
| 245 | 20240709 | 145400 | 38074430000 | 275000 | 275000 | 275500 | 275000 | 216 |
| 246 | 20240709 | 145300 | 38014986000 | 275000 | 275500 | 275500 | 275000 | 206 |
| 247 | 20240709 | 145200 | 37958277000 | 275000 | 275000 | 275500 | 275000 | 476 |
| 248 | 20240709 | 145100 | 37827207000 | 275500 | 275000 | 275500 | 275000 | 272 |
| 249 | 20240709 | 145000 | 37752354000 | 275500 | 275500 | 275500 | 275000 | 220 |
| 250 | 20240709 | 144900 | 37691789500 | 275000 | 275500 | 275500 | 275000 | 293 |
| 251 | 20240709 | 144800 | 37611139500 | 275000 | 275000 | 275500 | 275000 | 167 |
| 252 | 20240709 | 144700 | 37565197000 | 275000 | 275500 | 275500 | 275000 | 263 |
| 253 | 20240709 | 144600 | 37492804000 | 275000 | 275500 | 275500 | 275000 | 282 |
| 254 | 20240709 | 144500 | 37415175000 | 275500 | 275000 | 275500 | 275000 | 399 |
| 255 | 20240709 | 144400 | 37305329000 | 275500 | 275500 | 275500 | 275000 | 255 |
| 256 | 20240709 | 144300 | 37235116500 | 275500 | 275500 | 275500 | 275000 | 209 |
| 257 | 20240709 | 144200 | 37177576000 | 275500 | 275500 | 275500 | 275000 | 309 |
| 258 | 20240709 | 144100 | 37092470500 | 275000 | 275000 | 275500 | 274500 | 1859 |
| 259 | 20240709 | 144000 | 36581266000 | 274500 | 275000 | 275000 | 274500 | 170 |
| 260 | 20240709 | 143900 | 36534582500 | 274500 | 275000 | 275000 | 274500 | 201 |
| 261 | 20240709 | 143800 | 36479369500 | 274500 | 274500 | 275000 | 274500 | 235 |
| 262 | 20240709 | 143700 | 36414802500 | 274500 | 275000 | 275000 | 274500 | 208 |
| 263 | 20240709 | 143600 | 36357662000 | 274500 | 274500 | 275000 | 274500 | 256 |
| 264 | 20240709 | 143500 | 36287330500 | 274500 | 275000 | 275000 | 274500 | 311 |
| 265 | 20240709 | 143400 | 36201933000 | 274500 | 275000 | 275000 | 274500 | 314 |
| 266 | 20240709 | 143300 | 36115650000 | 274500 | 275000 | 275000 | 274500 | 235 |
| 267 | 20240709 | 143200 | 36051083500 | 275000 | 274500 | 275000 | 274500 | 329 |
| 268 | 20240709 | 143100 | 35960716500 | 274500 | 274500 | 275000 | 274500 | 159 |
| 269 | 20240709 | 143000 | 35917038000 | 274500 | 274500 | 275000 | 274500 | 215 |
| 270 | 20240709 | 142900 | 35857985000 | 275000 | 274500 | 275000 | 274500 | 271 |
| 271 | 20240709 | 142800 | 35783585000 | 275000 | 274500 | 275000 | 274500 | 267 |
| 272 | 20240709 | 142700 | 35710247500 | 274500 | 275000 | 275000 | 274500 | 228 |
| 273 | 20240709 | 142600 | 35647609000 | 274500 | 274500 | 275000 | 274500 | 192 |
| 274 | 20240709 | 142500 | 35594869000 | 274500 | 274500 | 275000 | 274500 | 190 |
| 275 | 20240709 | 142400 | 35542690500 | 274500 | 274500 | 275000 | 274500 | 389 |
| 276 | 20240709 | 142300 | 35435861000 | 274500 | 274500 | 275000 | 274500 | 134 |
| 277 | 20240709 | 142200 | 35399064500 | 275000 | 274500 | 275000 | 274500 | 174 |
| 278 | 20240709 | 142100 | 35351279000 | 274500 | 275000 | 275000 | 274500 | 264 |
| 279 | 20240709 | 142000 | 35278764000 | 274500 | 274500 | 275000 | 274500 | 189 |
| 280 | 20240709 | 141900 | 35226836500 | 274500 | 274500 | 275000 | 274500 | 162 |
| 281 | 20240709 | 141800 | 35182348000 | 274500 | 274500 | 275000 | 274500 | 265 |
| 282 | 20240709 | 141700 | 35109549500 | 274500 | 274500 | 275000 | 274500 | 56 |
| 283 | 20240709 | 141600 | 35094169000 | 274500 | 274500 | 275000 | 274500 | 119 |
| 284 | 20240709 | 141500 | 35061499500 | 275000 | 274500 | 275000 | 274500 | 305 |
| 285 | 20240709 | 141400 | 34977717500 | 274500 | 274500 | 275000 | 274500 | 147 |
| 286 | 20240709 | 141300 | 34937346000 | 274500 | 275000 | 275000 | 274500 | 116 |
| 287 | 20240709 | 141200 | 34905485500 | 274500 | 275000 | 275000 | 274500 | 1199 |
| 288 | 20240709 | 141100 | 34576314000 | 274500 | 275000 | 275000 | 274500 | 244 |
| 289 | 20240709 | 141000 | 34509242500 | 274500 | 275000 | 275000 | 274500 | 175 |
| 290 | 20240709 | 140900 | 34461172000 | 274500 | 274500 | 275000 | 274500 | 177 |
| 291 | 20240709 | 140800 | 34412547500 | 274500 | 274500 | 275000 | 274500 | 151 |
| 292 | 20240709 | 140700 | 34371047500 | 274500 | 275000 | 275000 | 274500 | 175 |
| 293 | 20240709 | 140600 | 34322965000 | 274500 | 275500 | 275500 | 274500 | 1235 |
| 294 | 20240709 | 140500 | 33983280500 | 275500 | 275000 | 275500 | 275000 | 148 |
| 295 | 20240709 | 140400 | 33942527500 | 275500 | 275000 | 275500 | 275000 | 88 |
| 296 | 20240709 | 140300 | 33918302000 | 275000 | 275000 | 275500 | 275000 | 1429 |
| 297 | 20240709 | 140200 | 33525296500 | 275000 | 274500 | 275000 | 274500 | 202 |
| 298 | 20240709 | 140100 | 33469770500 | 274500 | 275000 | 275000 | 274500 | 145 |
| 299 | 20240709 | 140000 | 33429942000 | 275000 | 274500 | 275000 | 274500 | 320 |
| 300 | 20240709 | 135900 | 33342003000 | 274500 | 274500 | 275000 | 274500 | 231 |
| 301 | 20240709 | 135800 | 33278516000 | 274500 | 274500 | 275000 | 274500 | 232 |
| 302 | 20240709 | 135700 | 33214758500 | 274500 | 275000 | 275000 | 274500 | 150 |
| 303 | 20240709 | 135600 | 33173556000 | 275000 | 274500 | 275000 | 274500 | 180 |
| 304 | 20240709 | 135500 | 33124073500 | 274500 | 275000 | 275000 | 274500 | 474 |
| 305 | 20240709 | 135400 | 32993917000 | 274500 | 275000 | 275000 | 274500 | 278 |
| 306 | 20240709 | 135300 | 32917506500 | 275000 | 275000 | 275000 | 274500 | 234 |
| 307 | 20240709 | 135200 | 32853185000 | 275000 | 274500 | 275000 | 274500 | 296 |
| 308 | 20240709 | 135100 | 32771850000 | 275000 | 274500 | 275000 | 274500 | 219 |
| 309 | 20240709 | 135000 | 32711646000 | 275000 | 275000 | 275000 | 274500 | 166 |
| 310 | 20240709 | 134900 | 32666020000 | 274500 | 274500 | 275000 | 274500 | 157 |
| 311 | 20240709 | 134800 | 32622913500 | 274500 | 274500 | 275000 | 274500 | 113 |
| 312 | 20240709 | 134700 | 32591874000 | 274500 | 274500 | 275000 | 274500 | 167 |
| 313 | 20240709 | 134600 | 32545968500 | 274500 | 275000 | 275500 | 274500 | 698 |
| 314 | 20240709 | 134500 | 32354048000 | 275000 | 275000 | 275500 | 275000 | 372 |
| 315 | 20240709 | 134400 | 32251718500 | 275000 | 275500 | 275500 | 275000 | 236 |
| 316 | 20240709 | 134300 | 32186771000 | 275000 | 275500 | 275500 | 275000 | 1093 |
| 317 | 20240709 | 134200 | 31885650000 | 276000 | 275500 | 276000 | 275500 | 120 |
| 318 | 20240709 | 134100 | 31852578500 | 275500 | 276000 | 276000 | 275500 | 375 |
| 319 | 20240709 | 134000 | 31749185500 | 276000 | 276000 | 276000 | 275500 | 333 |
| 320 | 20240709 | 133900 | 31657359500 | 275500 | 276000 | 276000 | 275500 | 91 |
| 321 | 20240709 | 133800 | 31632257000 | 276000 | 275500 | 276000 | 275500 | 310 |
| 322 | 20240709 | 133700 | 31546785500 | 276000 | 276000 | 276000 | 275500 | 150 |
| 323 | 20240709 | 133600 | 31505388000 | 275500 | 276000 | 276000 | 275500 | 152 |
| 324 | 20240709 | 133500 | 31463487500 | 275500 | 275500 | 276000 | 275500 | 115 |
| 325 | 20240709 | 133400 | 31431757500 | 275500 | 275500 | 276000 | 275500 | 250 |
| 326 | 20240709 | 133300 | 31362824000 | 276000 | 276000 | 276000 | 275500 | 174 |
| 327 | 20240709 | 133200 | 31314848500 | 276000 | 276000 | 276000 | 275500 | 137 |
| 328 | 20240709 | 133100 | 31277040000 | 275500 | 275500 | 276000 | 275500 | 108 |
| 329 | 20240709 | 133000 | 31247275000 | 276000 | 276000 | 276000 | 275500 | 417 |
| 330 | 20240709 | 132900 | 31132362000 | 275500 | 276500 | 276500 | 275500 | 1417 |
| 331 | 20240709 | 132800 | 30741276500 | 276000 | 276500 | 276500 | 276000 | 154 |
| 332 | 20240709 | 132700 | 30698725500 | 276500 | 276500 | 276500 | 276000 | 74 |
| 333 | 20240709 | 132600 | 30678291500 | 276500 | 276500 | 276500 | 276000 | 182 |
| 334 | 20240709 | 132500 | 30627986500 | 276500 | 276500 | 276500 | 276000 | 42 |
| 335 | 20240709 | 132400 | 30616377500 | 276000 | 276500 | 276500 | 276000 | 106 |
| 336 | 20240709 | 132300 | 30587075000 | 276500 | 276500 | 276500 | 276000 | 1326 |
| 337 | 20240709 | 132200 | 30220493500 | 276500 | 276500 | 276500 | 276000 | 140 |
| 338 | 20240709 | 132100 | 30181808500 | 276500 | 276500 | 276500 | 276000 | 112 |
| 339 | 20240709 | 132000 | 30150852500 | 276500 | 276500 | 276500 | 276000 | 159 |
| 340 | 20240709 | 131900 | 30106906500 | 276500 | 276500 | 276500 | 276000 | 173 |
| 341 | 20240709 | 131800 | 30059107000 | 276000 | 276000 | 276500 | 276000 | 143 |
| 342 | 20240709 | 131700 | 30019596500 | 276000 | 276500 | 276500 | 276000 | 204 |
| 343 | 20240709 | 131600 | 29963255000 | 276000 | 276500 | 276500 | 276000 | 218 |
| 344 | 20240709 | 131500 | 29903035500 | 276500 | 276500 | 276500 | 276000 | 130 |
| 345 | 20240709 | 131400 | 29867092000 | 276500 | 276500 | 276500 | 276000 | 78 |
| 346 | 20240709 | 131300 | 29845533500 | 276000 | 276000 | 276500 | 276000 | 196 |
| 347 | 20240709 | 131200 | 29791381000 | 276500 | 276500 | 276500 | 276000 | 88 |
| 348 | 20240709 | 131100 | 29767058000 | 276500 | 276000 | 276500 | 276000 | 159 |
| 349 | 20240709 | 131000 | 29723112500 | 276000 | 276500 | 276500 | 276000 | 214 |
| 350 | 20240709 | 130900 | 29663972000 | 276500 | 276500 | 276500 | 276000 | 102 |
| 351 | 20240709 | 130800 | 29635774000 | 276500 | 276500 | 276500 | 276000 | 63 |
| 352 | 20240709 | 130700 | 29618355500 | 276500 | 275000 | 276500 | 275000 | 742 |
| 353 | 20240709 | 130600 | 29413581500 | 275500 | 275500 | 275500 | 275000 | 714 |
| 354 | 20240709 | 130500 | 29216899000 | 275000 | 275500 | 275500 | 275000 | 906 |
| 355 | 20240709 | 130400 | 28967409000 | 275500 | 276000 | 276000 | 275500 | 1287 |
| 356 | 20240709 | 130300 | 28612309500 | 276000 | 276500 | 276500 | 276000 | 95 |
| 357 | 20240709 | 130200 | 28586054000 | 276500 | 276500 | 277000 | 276000 | 732 |
| 358 | 20240709 | 130100 | 28383673500 | 276500 | 276500 | 277500 | 276500 | 748 |
| 359 | 20240709 | 130000 | 28176488500 | 276500 | 277500 | 277500 | 276000 | 1237 |
| 360 | 20240709 | 125900 | 27834044000 | 277500 | 277000 | 277500 | 277000 | 451 |
| 361 | 20240709 | 125800 | 27708937000 | 277500 | 277500 | 277500 | 277000 | 286 |
| 362 | 20240709 | 125700 | 27629608000 | 277500 | 277500 | 278000 | 277000 | 819 |
| 363 | 20240709 | 125600 | 27402237000 | 277500 | 278000 | 278000 | 277500 | 272 |
| 364 | 20240709 | 125500 | 27326671000 | 277500 | 277500 | 278000 | 277500 | 340 |
| 365 | 20240709 | 125400 | 27232193000 | 278000 | 278000 | 278000 | 277500 | 525 |
| 366 | 20240709 | 125300 | 27086400500 | 278000 | 278000 | 278000 | 277500 | 292 |
| 367 | 20240709 | 125200 | 27005268500 | 278000 | 278000 | 278000 | 277500 | 453 |
| 368 | 20240709 | 125100 | 26879361000 | 278000 | 277500 | 278000 | 277000 | 3601 |
| 369 | 20240709 | 125000 | 25879859500 | 277000 | 277000 | 277500 | 277000 | 429 |
| 370 | 20240709 | 124900 | 25760916500 | 277500 | 277000 | 277500 | 277000 | 303 |
| 371 | 20240709 | 124800 | 25676886000 | 277500 | 277000 | 277500 | 277000 | 390 |
| 372 | 20240709 | 124700 | 25568775000 | 277500 | 277500 | 277500 | 277000 | 326 |
| 373 | 20240709 | 124600 | 25478391000 | 277500 | 277000 | 277500 | 276500 | 517 |
| 374 | 20240709 | 124500 | 25335046500 | 277000 | 276500 | 277000 | 276500 | 773 |
| 375 | 20240709 | 124400 | 25120965000 | 277000 | 276500 | 277000 | 276500 | 234 |
| 376 | 20240709 | 124300 | 25056157000 | 276500 | 277000 | 277000 | 276500 | 419 |
| 377 | 20240709 | 124200 | 24940119000 | 277000 | 276500 | 277000 | 276500 | 70 |
| 378 | 20240709 | 124100 | 24920756000 | 276500 | 277500 | 277500 | 276500 | 1397 |
| 379 | 20240709 | 124000 | 24533758000 | 277500 | 277000 | 277500 | 277000 | 262 |
| 380 | 20240709 | 123900 | 24461075500 | 277500 | 277000 | 277500 | 276500 | 1880 |
| 381 | 20240709 | 123800 | 23940189000 | 277000 | 277000 | 277000 | 276500 | 614 |
| 382 | 20240709 | 123700 | 23770134000 | 277000 | 276500 | 277000 | 276500 | 3277 |
| 383 | 20240709 | 123600 | 22863249000 | 276500 | 276500 | 276500 | 276000 | 227 |
| 384 | 20240709 | 123500 | 22800523500 | 276000 | 276000 | 276500 | 276000 | 93 |
| 385 | 20240709 | 123400 | 22774850500 | 276500 | 276500 | 276500 | 276000 | 276 |
| 386 | 20240709 | 123300 | 22698578500 | 276000 | 276000 | 276500 | 276000 | 165 |
| 387 | 20240709 | 123200 | 22652993500 | 276500 | 276500 | 276500 | 276000 | 114 |
| 388 | 20240709 | 123100 | 22621489500 | 276000 | 276500 | 276500 | 276000 | 149 |
| 389 | 20240709 | 123000 | 22580341500 | 276000 | 276000 | 276500 | 275500 | 1445 |
| 390 | 20240709 | 122900 | 22181444000 | 275500 | 275500 | 276000 | 275000 | 1901 |
| 391 | 20240709 | 122800 | 21657586500 | 275500 | 275500 | 275500 | 275000 | 153 |
| 392 | 20240709 | 122700 | 21615471000 | 275500 | 275000 | 275500 | 275000 | 191 |
| 393 | 20240709 | 122600 | 21562903000 | 275000 | 275000 | 275500 | 275000 | 53 |
| 394 | 20240709 | 122500 | 21548309000 | 275000 | 275000 | 275500 | 275000 | 169 |
| 395 | 20240709 | 122400 | 21501783000 | 275000 | 275500 | 275500 | 275000 | 403 |
| 396 | 20240709 | 122300 | 21390903000 | 275500 | 275500 | 275500 | 275000 | 108 |
| 397 | 20240709 | 122200 | 21361184000 | 275000 | 275500 | 275500 | 275000 | 108 |
| 398 | 20240709 | 122100 | 21331446500 | 275000 | 275500 | 275500 | 275000 | 206 |
| 399 | 20240709 | 122000 | 21274737500 | 275500 | 275000 | 275500 | 274500 | 296 |
| 400 | 20240709 | 121900 | 21193328000 | 274500 | 275000 | 275000 | 274500 | 440 |
| 401 | 20240709 | 121800 | 21072349500 | 275000 | 275000 | 275000 | 274500 | 177 |
| 402 | 20240709 | 121700 | 21023708500 | 275000 | 275000 | 275000 | 274500 | 63 |
| 403 | 20240709 | 121600 | 21006389500 | 275000 | 275000 | 275000 | 274500 | 30 |
| 404 | 20240709 | 121500 | 20998143500 | 274500 | 274500 | 275000 | 274500 | 161 |
| 405 | 20240709 | 121400 | 20953874500 | 274500 | 274000 | 275000 | 274000 | 1073 |
| 406 | 20240709 | 121300 | 20659275500 | 274000 | 274000 | 274500 | 274000 | 198 |
| 407 | 20240709 | 121200 | 20604962500 | 274000 | 274500 | 274500 | 274000 | 140 |
| 408 | 20240709 | 121100 | 20566570000 | 274000 | 274500 | 274500 | 274000 | 129 |
| 409 | 20240709 | 121000 | 20531169500 | 274000 | 274000 | 274500 | 274000 | 115 |
| 410 | 20240709 | 120900 | 20499638500 | 274500 | 275000 | 275000 | 274000 | 295 |
| 411 | 20240709 | 120800 | 20418635500 | 275000 | 275000 | 275000 | 274500 | 96 |
| 412 | 20240709 | 120700 | 20392263000 | 275000 | 275000 | 275000 | 274500 | 1396 |
| 413 | 20240709 | 120600 | 20009029500 | 274500 | 275000 | 275000 | 274500 | 146 |
| 414 | 20240709 | 120500 | 19968892000 | 275000 | 275000 | 275000 | 274500 | 84 |
| 415 | 20240709 | 120400 | 19945798000 | 275000 | 275000 | 275000 | 274500 | 100 |
| 416 | 20240709 | 120300 | 19918309500 | 274500 | 275000 | 275000 | 274500 | 380 |
| 417 | 20240709 | 120200 | 19813834500 | 275000 | 275000 | 275000 | 274500 | 89 |
| 418 | 20240709 | 120100 | 19789364500 | 274500 | 275000 | 275000 | 274500 | 227 |
| 419 | 20240709 | 120000 | 19726983500 | 275000 | 275000 | 275000 | 274500 | 176 |
| 420 | 20240709 | 115900 | 19678594000 | 275000 | 275000 | 275000 | 274500 | 95 |
| 421 | 20240709 | 115800 | 19652476500 | 275000 | 274500 | 275000 | 274500 | 148 |
| 422 | 20240709 | 115700 | 19611786500 | 274500 | 274500 | 275000 | 274500 | 1227 |
| 423 | 20240709 | 115600 | 19274405500 | 275000 | 275000 | 275000 | 274500 | 55 |
| 424 | 20240709 | 115500 | 19259297500 | 274500 | 275000 | 275000 | 274500 | 146 |
| 425 | 20240709 | 115400 | 19219180500 | 274500 | 275000 | 275000 | 274500 | 473 |
| 426 | 20240709 | 115300 | 19089166500 | 274500 | 274500 | 275000 | 274500 | 156 |
| 427 | 20240709 | 115200 | 19046315000 | 274500 | 275000 | 275000 | 274500 | 141 |
| 428 | 20240709 | 115100 | 19007581500 | 274500 | 275000 | 275000 | 274500 | 117 |
| 429 | 20240709 | 115000 | 18975439000 | 274500 | 274500 | 275000 | 274500 | 359 |
| 430 | 20240709 | 114900 | 18876801000 | 274500 | 274500 | 275000 | 274500 | 92 |
| 431 | 20240709 | 114800 | 18851516500 | 275000 | 274500 | 275000 | 274000 | 167 |
| 432 | 20240709 | 114700 | 18805669000 | 274000 | 274000 | 274500 | 274000 | 294 |
| 433 | 20240709 | 114600 | 18724982000 | 274500 | 274000 | 274500 | 274000 | 106 |
| 434 | 20240709 | 114500 | 18695908000 | 274500 | 274500 | 274500 | 274000 | 217 |
| 435 | 20240709 | 114400 | 18636375500 | 274500 | 274500 | 274500 | 274000 | 176 |
| 436 | 20240709 | 114300 | 18588074500 | 274000 | 274500 | 274500 | 274000 | 106 |
| 437 | 20240709 | 114200 | 18558994000 | 274000 | 274500 | 274500 | 274000 | 58 |
| 438 | 20240709 | 114100 | 18543080000 | 274500 | 274500 | 274500 | 274000 | 161 |
| 439 | 20240709 | 114000 | 18498904000 | 274000 | 274500 | 274500 | 274000 | 127 |
| 440 | 20240709 | 113900 | 18464065000 | 274000 | 274500 | 274500 | 274000 | 214 |
| 441 | 20240709 | 113800 | 18405380000 | 274500 | 274000 | 274500 | 274000 | 98 |
| 442 | 20240709 | 113700 | 18378485500 | 274000 | 274500 | 274500 | 274000 | 140 |
| 443 | 20240709 | 113600 | 18340080000 | 274000 | 275000 | 275000 | 274000 | 69 |
| 444 | 20240709 | 113500 | 18321142500 | 274500 | 274500 | 274500 | 274000 | 713 |
| 445 | 20240709 | 113400 | 18125446500 | 274500 | 274000 | 274500 | 274000 | 177 |
| 446 | 20240709 | 113300 | 18076928500 | 274000 | 274500 | 274500 | 274000 | 96 |
| 447 | 20240709 | 113200 | 18050598000 | 274500 | 274500 | 274500 | 274000 | 177 |
| 448 | 20240709 | 113100 | 18002019500 | 274000 | 274000 | 274500 | 274000 | 161 |
| 449 | 20240709 | 113000 | 17957865500 | 274500 | 274500 | 274500 | 274000 | 185 |
| 450 | 20240709 | 112900 | 17907113500 | 274000 | 274500 | 274500 | 274000 | 77 |
| 451 | 20240709 | 112800 | 17885985500 | 274000 | 274500 | 274500 | 274000 | 249 |
| 452 | 20240709 | 112700 | 17817698500 | 274500 | 274500 | 274500 | 274000 | 56 |
| 453 | 20240709 | 112600 | 17802340000 | 274000 | 274000 | 274500 | 274000 | 155 |
| 454 | 20240709 | 112500 | 17759822000 | 274500 | 274000 | 274500 | 274000 | 80 |
| 455 | 20240709 | 112400 | 17737875000 | 274500 | 274500 | 274500 | 274000 | 193 |
| 456 | 20240709 | 112300 | 17684931000 | 274000 | 274500 | 274500 | 274000 | 62 |
| 457 | 20240709 | 112200 | 17667917500 | 274500 | 274000 | 274500 | 274000 | 138 |
| 458 | 20240709 | 112100 | 17630065000 | 274000 | 274500 | 274500 | 274000 | 131 |
| 459 | 20240709 | 112000 | 17594152500 | 274500 | 274500 | 274500 | 274000 | 196 |
| 460 | 20240709 | 111900 | 17540356000 | 274500 | 274000 | 274500 | 274000 | 159 |
| 461 | 20240709 | 111800 | 17496752000 | 274500 | 274500 | 274500 | 274000 | 114 |
| 462 | 20240709 | 111700 | 17465498000 | 274000 | 274500 | 274500 | 274000 | 157 |
| 463 | 20240709 | 111600 | 17422411000 | 274000 | 274000 | 274500 | 273500 | 869 |
| 464 | 20240709 | 111500 | 17184293000 | 274000 | 274000 | 274000 | 273500 | 190 |
| 465 | 20240709 | 111400 | 17132237000 | 274000 | 274000 | 274000 | 273500 | 383 |
| 466 | 20240709 | 111300 | 17027333500 | 273500 | 273500 | 274000 | 273500 | 174 |
| 467 | 20240709 | 111200 | 16979686500 | 274000 | 274000 | 274000 | 273500 | 306 |
| 468 | 20240709 | 111100 | 16895910500 | 273500 | 274000 | 274000 | 273500 | 272 |
| 469 | 20240709 | 111000 | 16821475500 | 273500 | 274000 | 274000 | 273500 | 116 |
| 470 | 20240709 | 110900 | 16789708000 | 274000 | 274500 | 274500 | 274000 | 1012 |
| 471 | 20240709 | 110800 | 16512415000 | 274000 | 274000 | 274500 | 274000 | 204 |
| 472 | 20240709 | 110700 | 16456472000 | 274000 | 274000 | 274500 | 274000 | 168 |
| 473 | 20240709 | 110600 | 16410364000 | 274500 | 274500 | 274500 | 274000 | 137 |
| 474 | 20240709 | 110500 | 16372780500 | 274000 | 274500 | 274500 | 274000 | 351 |
| 475 | 20240709 | 110400 | 16276435500 | 274000 | 275000 | 275000 | 274000 | 305 |
| 476 | 20240709 | 110300 | 16192725500 | 274500 | 275000 | 275000 | 274500 | 92 |
| 477 | 20240709 | 110200 | 16167451000 | 274500 | 274500 | 275000 | 274500 | 175 |
| 478 | 20240709 | 110100 | 16119371500 | 275000 | 275000 | 275000 | 274500 | 169 |
| 479 | 20240709 | 110000 | 16072927500 | 275000 | 274000 | 275000 | 274000 | 596 |
| 480 | 20240709 | 105900 | 15909345500 | 274500 | 274000 | 274500 | 274000 | 107 |
| 481 | 20240709 | 105800 | 15879981500 | 274000 | 274500 | 275000 | 274000 | 287 |
| 482 | 20240709 | 105700 | 15801184500 | 274500 | 275000 | 275000 | 274500 | 235 |
| 483 | 20240709 | 105600 | 15736629500 | 275000 | 275000 | 275000 | 274500 | 97 |
| 484 | 20240709 | 105500 | 15709984000 | 275000 | 274500 | 275000 | 274000 | 311 |
| 485 | 20240709 | 105400 | 15624607500 | 274500 | 274500 | 275000 | 274500 | 208 |
| 486 | 20240709 | 105300 | 15567465500 | 274500 | 275000 | 275000 | 274500 | 80 |
| 487 | 20240709 | 105200 | 15545472500 | 275000 | 274000 | 275000 | 273500 | 1877 |
| 488 | 20240709 | 105100 | 15030865000 | 274000 | 274500 | 274500 | 274000 | 544 |
| 489 | 20240709 | 105000 | 14881789500 | 274500 | 274500 | 275000 | 274000 | 979 |
| 490 | 20240709 | 104900 | 14613049500 | 274500 | 274000 | 274500 | 274000 | 187 |
| 491 | 20240709 | 104800 | 14561751500 | 274000 | 274500 | 274500 | 274000 | 1113 |
| 492 | 20240709 | 104700 | 14256746000 | 274500 | 274500 | 275000 | 274000 | 231 |
| 493 | 20240709 | 104600 | 14193336000 | 274500 | 275000 | 275000 | 274500 | 256 |
| 494 | 20240709 | 104500 | 14123008500 | 275000 | 275000 | 275000 | 274500 | 245 |
| 495 | 20240709 | 104400 | 14055718000 | 275000 | 275000 | 275500 | 274500 | 1144 |
| 496 | 20240709 | 104300 | 13741216500 | 275000 | 275000 | 275500 | 275000 | 277 |
| 497 | 20240709 | 104200 | 13664963000 | 275500 | 275500 | 275500 | 275000 | 228 |
| 498 | 20240709 | 104100 | 13602190500 | 275500 | 275000 | 275500 | 275000 | 179 |
| 499 | 20240709 | 104000 | 13552893500 | 275000 | 275500 | 275500 | 275000 | 201 |
| 500 | 20240709 | 103900 | 13497522000 | 275000 | 275500 | 275500 | 275000 | 956 |
| 501 | 20240709 | 103800 | 13234151000 | 275500 | 275500 | 275500 | 275000 | 149 |
| 502 | 20240709 | 103700 | 13193102500 | 275000 | 275000 | 275000 | 274500 | 802 |
| 503 | 20240709 | 103600 | 12972579500 | 275000 | 275000 | 275000 | 274500 | 167 |
| 504 | 20240709 | 103500 | 12926699000 | 274500 | 275000 | 275000 | 274500 | 198 |
| 505 | 20240709 | 103400 | 12872252500 | 275000 | 275000 | 275000 | 274500 | 263 |
| 506 | 20240709 | 103300 | 12799944000 | 274500 | 274500 | 275000 | 274500 | 465 |
| 507 | 20240709 | 103200 | 12672263000 | 274500 | 274500 | 274500 | 274000 | 204 |
| 508 | 20240709 | 103100 | 12616283000 | 274500 | 274000 | 274500 | 274000 | 471 |
| 509 | 20240709 | 103000 | 12487090000 | 274000 | 274000 | 274000 | 273500 | 230 |
| 510 | 20240709 | 102900 | 12424098000 | 274000 | 274000 | 274500 | 274000 | 331 |
| 511 | 20240709 | 102800 | 12333398500 | 274000 | 274000 | 274500 | 274000 | 701 |
| 512 | 20240709 | 102700 | 12141188500 | 274000 | 273500 | 274000 | 273000 | 386 |
| 513 | 20240709 | 102600 | 12035626000 | 273500 | 273000 | 273500 | 272500 | 381 |
| 514 | 20240709 | 102500 | 11931586500 | 273000 | 273000 | 273500 | 273000 | 145 |
| 515 | 20240709 | 102400 | 11891991000 | 273500 | 273500 | 273500 | 272500 | 243 |
| 516 | 20240709 | 102300 | 11825656000 | 273500 | 273000 | 273500 | 273000 | 227 |
| 517 | 20240709 | 102200 | 11763634500 | 273000 | 273000 | 273500 | 273000 | 156 |
| 518 | 20240709 | 102100 | 11721042000 | 273000 | 273500 | 273500 | 273000 | 220 |
| 519 | 20240709 | 102000 | 11660937000 | 273000 | 273000 | 273500 | 273000 | 80 |
| 520 | 20240709 | 101900 | 11639072000 | 273500 | 273500 | 273500 | 273000 | 124 |
| 521 | 20240709 | 101800 | 11605164500 | 273500 | 273000 | 273500 | 272500 | 143 |
| 522 | 20240709 | 101700 | 11566095500 | 273000 | 272500 | 273500 | 272500 | 599 |
| 523 | 20240709 | 101600 | 11402556500 | 272500 | 273000 | 273000 | 272500 | 140 |
| 524 | 20240709 | 101500 | 11364359000 | 273000 | 273000 | 273000 | 272500 | 1012 |
| 525 | 20240709 | 101400 | 11088086500 | 273000 | 273500 | 273500 | 273000 | 596 |
| 526 | 20240709 | 101300 | 10925290000 | 273000 | 273500 | 273500 | 273000 | 173 |
| 527 | 20240709 | 101200 | 10877982500 | 273500 | 273500 | 273500 | 273000 | 210 |
| 528 | 20240709 | 101100 | 10820576500 | 273500 | 273500 | 273500 | 273000 | 169 |
| 529 | 20240709 | 101000 | 10774360000 | 273500 | 273500 | 273500 | 273000 | 182 |
| 530 | 20240709 | 100900 | 10724612000 | 273500 | 273000 | 273500 | 273000 | 296 |
| 531 | 20240709 | 100800 | 10643730000 | 273500 | 273000 | 273500 | 273000 | 149 |
| 532 | 20240709 | 100700 | 10603023000 | 273500 | 273000 | 273500 | 273000 | 98 |
| 533 | 20240709 | 100600 | 10576228500 | 273500 | 273500 | 273500 | 273000 | 138 |
| 534 | 20240709 | 100500 | 10538518000 | 273500 | 273000 | 273500 | 273000 | 171 |
| 535 | 20240709 | 100400 | 10491760500 | 273500 | 272500 | 273500 | 272500 | 621 |
| 536 | 20240709 | 100300 | 10322261500 | 272500 | 273000 | 273000 | 272500 | 243 |
| 537 | 20240709 | 100200 | 10256003000 | 272500 | 272500 | 273000 | 272500 | 123 |
| 538 | 20240709 | 100100 | 10222464000 | 273000 | 273000 | 273000 | 272500 | 219 |
| 539 | 20240709 | 100000 | 10162719000 | 273000 | 273000 | 273500 | 272500 | 1658 |
| 540 | 20240709 | 095900 | 9710085000 | 273500 | 273500 | 273500 | 273000 | 1612 |
| 541 | 20240709 | 095800 | 9269209000 | 273500 | 273500 | 274000 | 273500 | 79 |
| 542 | 20240709 | 095700 | 9247566000 | 273500 | 274500 | 274500 | 273500 | 142 |
| 543 | 20240709 | 095600 | 9208648500 | 274000 | 274500 | 274500 | 274000 | 136 |
| 544 | 20240709 | 095500 | 9171344000 | 274000 | 274000 | 274500 | 274000 | 929 |
| 545 | 20240709 | 095400 | 8916796000 | 274000 | 274000 | 274000 | 273500 | 352 |
| 546 | 20240709 | 095300 | 8820365000 | 274000 | 274500 | 274500 | 274000 | 305 |
| 547 | 20240709 | 095200 | 8736773000 | 274500 | 274000 | 274500 | 274000 | 132 |
| 548 | 20240709 | 095100 | 8700563000 | 274500 | 274500 | 274500 | 274000 | 135 |
| 549 | 20240709 | 095000 | 8663546000 | 274000 | 274500 | 274500 | 274000 | 237 |
| 550 | 20240709 | 094900 | 8598514000 | 274000 | 274500 | 274500 | 274000 | 214 |
| 551 | 20240709 | 094800 | 8539828000 | 274000 | 274000 | 274500 | 274000 | 603 |
| 552 | 20240709 | 094700 | 8374544000 | 274500 | 275000 | 275000 | 274000 | 949 |
| 553 | 20240709 | 094600 | 8114227000 | 274500 | 274500 | 275000 | 274500 | 211 |
| 554 | 20240709 | 094500 | 8056264500 | 274500 | 274500 | 274500 | 274000 | 336 |
| 555 | 20240709 | 094400 | 7964038500 | 274500 | 274500 | 274500 | 274000 | 137 |
| 556 | 20240709 | 094300 | 7926472000 | 274500 | 274000 | 274500 | 274000 | 287 |
| 557 | 20240709 | 094200 | 7847726500 | 274000 | 274500 | 274500 | 274000 | 134 |
| 558 | 20240709 | 094100 | 7810987000 | 274000 | 274000 | 274500 | 274000 | 237 |
| 559 | 20240709 | 094000 | 7745978000 | 274000 | 273500 | 274000 | 273500 | 413 |
| 560 | 20240709 | 093900 | 7632826000 | 274000 | 274000 | 274000 | 273500 | 208 |
| 561 | 20240709 | 093800 | 7575843000 | 274000 | 274000 | 274000 | 273500 | 474 |
| 562 | 20240709 | 093700 | 7446072000 | 274000 | 274500 | 275000 | 274000 | 959 |
| 563 | 20240709 | 093600 | 7183187000 | 274500 | 275000 | 275000 | 274000 | 119 |
| 564 | 20240709 | 093500 | 7150529500 | 275000 | 274500 | 275000 | 274500 | 141 |
| 565 | 20240709 | 093400 | 7111801500 | 275000 | 274500 | 275000 | 274500 | 333 |
| 566 | 20240709 | 093300 | 7020341500 | 274500 | 275500 | 275500 | 274500 | 342 |
| 567 | 20240709 | 093200 | 6926252500 | 275500 | 275500 | 275500 | 275000 | 130 |
| 568 | 20240709 | 093100 | 6890450500 | 275000 | 275500 | 275500 | 275000 | 150 |
| 569 | 20240709 | 093000 | 6849176500 | 275000 | 275000 | 275500 | 275000 | 174 |
| 570 | 20240709 | 092900 | 6801269500 | 275500 | 275000 | 275500 | 275000 | 123 |
| 571 | 20240709 | 092800 | 6767408500 | 275000 | 275000 | 275000 | 274500 | 482 |
| 572 | 20240709 | 092700 | 6634862500 | 275000 | 274000 | 275000 | 274000 | 2170 |
| 573 | 20240709 | 092600 | 6039158000 | 274000 | 274000 | 274500 | 274000 | 317 |
| 574 | 20240709 | 092500 | 5952256500 | 274500 | 274000 | 274500 | 274000 | 1092 |
| 575 | 20240709 | 092400 | 5652609500 | 274500 | 274000 | 274500 | 274000 | 67 |
| 576 | 20240709 | 092300 | 5634233500 | 274000 | 274000 | 274500 | 274000 | 132 |
| 577 | 20240709 | 092200 | 5598037000 | 274000 | 273500 | 274000 | 273500 | 438 |
| 578 | 20240709 | 092100 | 5478153000 | 273000 | 274000 | 274000 | 273000 | 1328 |
| 579 | 20240709 | 092000 | 5114776000 | 274000 | 274000 | 274500 | 274000 | 331 |
| 580 | 20240709 | 091900 | 5024048000 | 274000 | 274000 | 274500 | 274000 | 80 |
| 581 | 20240709 | 091800 | 5002106000 | 274500 | 274000 | 274500 | 274000 | 210 |
| 582 | 20240709 | 091700 | 4944515000 | 274500 | 275000 | 275000 | 274000 | 235 |
| 583 | 20240709 | 091600 | 4880025500 | 274500 | 274000 | 274500 | 274000 | 421 |
| 584 | 20240709 | 091500 | 4764601000 | 274500 | 274500 | 275000 | 273500 | 2360 |
| 585 | 20240709 | 091400 | 4117875500 | 274500 | 274500 | 274500 | 274000 | 276 |
| 586 | 20240709 | 091300 | 4042150500 | 274000 | 274000 | 274500 | 274000 | 196 |
| 587 | 20240709 | 091200 | 3988390500 | 274500 | 273500 | 274500 | 273000 | 2338 |
| 588 | 20240709 | 091100 | 3348396000 | 273000 | 273500 | 274000 | 273000 | 3074 |
| 589 | 20240709 | 091000 | 2508081500 | 274000 | 274500 | 274500 | 274000 | 524 |
| 590 | 20240709 | 090900 | 2364469500 | 274500 | 275000 | 275000 | 274000 | 544 |
| 591 | 20240709 | 090800 | 2215128000 | 274500 | 275000 | 275000 | 274500 | 113 |
| 592 | 20240709 | 090700 | 2184072500 | 275000 | 275000 | 275500 | 274500 | 409 |
| 593 | 20240709 | 090600 | 2071555000 | 275000 | 275500 | 276000 | 275000 | 1065 |
| 594 | 20240709 | 090500 | 1778305500 | 275500 | 276000 | 276000 | 275500 | 416 |
| 595 | 20240709 | 090400 | 1663613500 | 275500 | 276000 | 276000 | 275500 | 186 |
| 596 | 20240709 | 090300 | 1612317000 | 275500 | 277000 | 277000 | 275500 | 1228 |
| 597 | 20240709 | 090200 | 1273050500 | 277000 | 277000 | 277500 | 276500 | 1425 |
| 598 | 20240709 | 090100 | 878354000 | 277500 | 277500 | 277500 | 277000 | 416 |
| 599 | 20240709 | 090000 | 762963500 | 277500 | 277500 | 277500 | 276500 | 2748 |