35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 184600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 36570 |
| 3 | 20240710 | 184500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 4 | 20240710 | 184400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 5 | 20240710 | 184300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 6 | 20240710 | 184200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 7 | 20240710 | 184100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 8 | 20240710 | 184000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 9 | 20240710 | 183900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 10 | 20240710 | 183800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 11 | 20240710 | 183700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 12 | 20240710 | 183600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 13 | 20240710 | 183500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 14 | 20240710 | 183400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 15 | 20240710 | 183300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 16 | 20240710 | 183200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 17 | 20240710 | 183100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 18 | 20240710 | 183000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 19 | 20240710 | 182900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 20 | 20240710 | 182800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 21 | 20240710 | 182700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 22 | 20240710 | 182600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 23 | 20240710 | 182500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 24 | 20240710 | 182400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 25 | 20240710 | 182300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 26 | 20240710 | 182200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 27 | 20240710 | 182100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 28 | 20240710 | 182000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 29 | 20240710 | 181900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 30 | 20240710 | 181800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 31 | 20240710 | 181700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 32 | 20240710 | 181600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 36570 |
| 33 | 20240710 | 181500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 34 | 20240710 | 181400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 35 | 20240710 | 181300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 36 | 20240710 | 181200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 37 | 20240710 | 181100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 38 | 20240710 | 181000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 39 | 20240710 | 180900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 40 | 20240710 | 180800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 41 | 20240710 | 180700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 42 | 20240710 | 180600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 43 | 20240710 | 180500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 44 | 20240710 | 180400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 45 | 20240710 | 180300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 46 | 20240710 | 180200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 47 | 20240710 | 180100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 48 | 20240710 | 180000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 49 | 20240710 | 175900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 50 | 20240710 | 175800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 51 | 20240710 | 175700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 52 | 20240710 | 175600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 53 | 20240710 | 175500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 54 | 20240710 | 175400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 55 | 20240710 | 175300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 56 | 20240710 | 175200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 57 | 20240710 | 175100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 58 | 20240710 | 175000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 59 | 20240710 | 174900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 60 | 20240710 | 174800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 61 | 20240710 | 174700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 62 | 20240710 | 174600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 36570 |
| 63 | 20240710 | 174500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 64 | 20240710 | 174400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 65 | 20240710 | 174300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 66 | 20240710 | 174200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 67 | 20240710 | 174100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 68 | 20240710 | 174000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 69 | 20240710 | 173900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 70 | 20240710 | 173800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 71 | 20240710 | 173700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 72 | 20240710 | 173600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 73 | 20240710 | 173500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 74 | 20240710 | 173400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 75 | 20240710 | 173300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 76 | 20240710 | 173200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 77 | 20240710 | 173100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 78 | 20240710 | 173000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 79 | 20240710 | 172900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 80 | 20240710 | 172800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 81 | 20240710 | 172700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 82 | 20240710 | 172600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 83 | 20240710 | 172500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 84 | 20240710 | 172400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 85 | 20240710 | 172300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 86 | 20240710 | 172200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 87 | 20240710 | 172100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 88 | 20240710 | 172000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 89 | 20240710 | 171900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 90 | 20240710 | 171800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 91 | 20240710 | 171700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 92 | 20240710 | 171600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 36570 |
| 93 | 20240710 | 171500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 94 | 20240710 | 171400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 95 | 20240710 | 171300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 96 | 20240710 | 171200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 97 | 20240710 | 171100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 98 | 20240710 | 171000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 99 | 20240710 | 170900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 100 | 20240710 | 170800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 101 | 20240710 | 170700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 102 | 20240710 | 170600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 103 | 20240710 | 170500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 104 | 20240710 | 170400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 105 | 20240710 | 170300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 106 | 20240710 | 170200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 107 | 20240710 | 170100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 108 | 20240710 | 170000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 109 | 20240710 | 165900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 110 | 20240710 | 165800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 111 | 20240710 | 165700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 112 | 20240710 | 165600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 113 | 20240710 | 165500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 114 | 20240710 | 165400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 115 | 20240710 | 165300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 116 | 20240710 | 165200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 117 | 20240710 | 165100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 118 | 20240710 | 165000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 119 | 20240710 | 164900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 120 | 20240710 | 164800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 121 | 20240710 | 164700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 122 | 20240710 | 164600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 36570 |
| 123 | 20240710 | 164500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 124 | 20240710 | 164400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 125 | 20240710 | 164300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 126 | 20240710 | 164200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 127 | 20240710 | 164100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 128 | 20240710 | 164000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 129 | 20240710 | 163900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 130 | 20240710 | 163800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 131 | 20240710 | 163700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 132 | 20240710 | 163600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 133 | 20240710 | 163500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 134 | 20240710 | 163400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 135 | 20240710 | 163300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 136 | 20240710 | 163200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 137 | 20240710 | 163100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 138 | 20240710 | 163000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 139 | 20240710 | 162900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 140 | 20240710 | 162800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 141 | 20240710 | 162700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 142 | 20240710 | 162600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 143 | 20240710 | 162500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 144 | 20240710 | 162400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 145 | 20240710 | 162300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 146 | 20240710 | 162200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 147 | 20240710 | 162100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 148 | 20240710 | 162000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 149 | 20240710 | 161900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 150 | 20240710 | 161800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 151 | 20240710 | 161700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 152 | 20240710 | 161600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 36570 |
| 153 | 20240710 | 161500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 154 | 20240710 | 161400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 155 | 20240710 | 161300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 156 | 20240710 | 161200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 157 | 20240710 | 161100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 158 | 20240710 | 161000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 159 | 20240710 | 160900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 160 | 20240710 | 160800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 161 | 20240710 | 160700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 162 | 20240710 | 160600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 163 | 20240710 | 160500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 164 | 20240710 | 160400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 165 | 20240710 | 160300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 166 | 20240710 | 160200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 167 | 20240710 | 160100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 168 | 20240710 | 160000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 169 | 20240710 | 155900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 170 | 20240710 | 155800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 171 | 20240710 | 155700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 172 | 20240710 | 155600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 173 | 20240710 | 155500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 174 | 20240710 | 155400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 175 | 20240710 | 155300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 176 | 20240710 | 155200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 177 | 20240710 | 155100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 178 | 20240710 | 155000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 179 | 20240710 | 154900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 180 | 20240710 | 154800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 181 | 20240710 | 154700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 182 | 20240710 | 154600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 36570 |
| 183 | 20240710 | 154500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 184 | 20240710 | 154400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 185 | 20240710 | 154300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 186 | 20240710 | 154200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 187 | 20240710 | 154100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 188 | 20240710 | 154000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 189 | 20240710 | 153900 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 190 | 20240710 | 153800 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 191 | 20240710 | 153700 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 192 | 20240710 | 153600 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 193 | 20240710 | 153500 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 194 | 20240710 | 153400 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 195 | 20240710 | 153300 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 196 | 20240710 | 153200 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 197 | 20240710 | 153100 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 198 | 20240710 | 153000 | 182249797000 | 274500 | 274500 | 274500 | 274500 | 36570 |
| 199 | 20240710 | 152900 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 200 | 20240710 | 152800 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 201 | 20240710 | 152700 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 202 | 20240710 | 152600 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 203 | 20240710 | 152500 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 204 | 20240710 | 152400 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 205 | 20240710 | 152300 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 206 | 20240710 | 152200 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 207 | 20240710 | 152100 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 208 | 20240710 | 152000 | 172211332000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 209 | 20240710 | 151900 | 172211332000 | 274500 | 274000 | 274500 | 274000 | 2376 |
| 210 | 20240710 | 151800 | 171559660500 | 274500 | 274000 | 274500 | 274000 | 902 |
| 211 | 20240710 | 151700 | 171312172500 | 274000 | 274000 | 274500 | 274000 | 1478 |
| 212 | 20240710 | 151600 | 170906772000 | 274500 | 274000 | 274500 | 274000 | 2243 |
| 213 | 20240710 | 151500 | 170291352000 | 274000 | 274000 | 274500 | 274000 | 1706 |
| 214 | 20240710 | 151400 | 169823719500 | 274500 | 274500 | 274500 | 274000 | 644 |
| 215 | 20240710 | 151300 | 169647172000 | 274000 | 274000 | 274500 | 274000 | 392 |
| 216 | 20240710 | 151200 | 169539745500 | 274500 | 274000 | 274500 | 274000 | 1418 |
| 217 | 20240710 | 151100 | 169150932000 | 274500 | 274500 | 275000 | 274500 | 4500 |
| 218 | 20240710 | 151000 | 167915355000 | 274500 | 274500 | 275000 | 274500 | 1717 |
| 219 | 20240710 | 150900 | 167443976500 | 275000 | 274500 | 275000 | 274500 | 539 |
| 220 | 20240710 | 150800 | 167295952000 | 275000 | 274500 | 275000 | 274500 | 2988 |
| 221 | 20240710 | 150700 | 166475650500 | 274500 | 274500 | 275000 | 274500 | 513 |
| 222 | 20240710 | 150600 | 166334750000 | 274500 | 274500 | 275000 | 274500 | 344 |
| 223 | 20240710 | 150500 | 166240263000 | 274500 | 274500 | 275000 | 274500 | 515 |
| 224 | 20240710 | 150400 | 166098816000 | 274500 | 274500 | 275000 | 274500 | 421 |
| 225 | 20240710 | 150300 | 165983176000 | 274500 | 275000 | 275000 | 274500 | 1395 |
| 226 | 20240710 | 150200 | 165599918500 | 274500 | 274500 | 275000 | 274500 | 571 |
| 227 | 20240710 | 150100 | 165443058000 | 274500 | 274500 | 275000 | 274500 | 484 |
| 228 | 20240710 | 150000 | 165310151000 | 275000 | 274500 | 275000 | 274500 | 826 |
| 229 | 20240710 | 145900 | 165083354000 | 274500 | 274500 | 275000 | 274500 | 665 |
| 230 | 20240710 | 145800 | 164900756000 | 274500 | 274500 | 275000 | 274500 | 478 |
| 231 | 20240710 | 145700 | 164769519500 | 275000 | 274500 | 275000 | 274500 | 364 |
| 232 | 20240710 | 145600 | 164669586000 | 275000 | 274500 | 275000 | 274500 | 415 |
| 233 | 20240710 | 145500 | 164555635500 | 274500 | 274500 | 275000 | 274000 | 3183 |
| 234 | 20240710 | 145400 | 163681907000 | 275000 | 274500 | 275000 | 274500 | 753 |
| 235 | 20240710 | 145300 | 163475111500 | 274500 | 274500 | 275000 | 274500 | 424 |
| 236 | 20240710 | 145200 | 163358671000 | 274500 | 274500 | 275000 | 274500 | 457 |
| 237 | 20240710 | 145100 | 163233170500 | 274500 | 274500 | 275000 | 274500 | 661 |
| 238 | 20240710 | 145000 | 163051644500 | 275000 | 274000 | 275000 | 274000 | 2669 |
| 239 | 20240710 | 144900 | 162318886000 | 274000 | 274000 | 274500 | 274000 | 2003 |
| 240 | 20240710 | 144800 | 161769231500 | 274000 | 274000 | 274500 | 274000 | 427 |
| 241 | 20240710 | 144700 | 161652160500 | 274000 | 274000 | 274500 | 274000 | 615 |
| 242 | 20240710 | 144600 | 161483473000 | 274000 | 274000 | 274500 | 274000 | 568 |
| 243 | 20240710 | 144500 | 161327768000 | 274000 | 274000 | 274500 | 274000 | 796 |
| 244 | 20240710 | 144400 | 161109453500 | 274500 | 274000 | 274500 | 274000 | 1182 |
| 245 | 20240710 | 144300 | 160785239000 | 274500 | 274000 | 274500 | 274000 | 815 |
| 246 | 20240710 | 144200 | 160561868000 | 274000 | 274000 | 274500 | 274000 | 846 |
| 247 | 20240710 | 144100 | 160329864000 | 274000 | 274000 | 274500 | 274000 | 602 |
| 248 | 20240710 | 144000 | 160164767000 | 274000 | 274000 | 274500 | 274000 | 512 |
| 249 | 20240710 | 143900 | 160024421500 | 274500 | 274000 | 274500 | 274000 | 427 |
| 250 | 20240710 | 143800 | 159907387500 | 274500 | 274000 | 274500 | 274000 | 511 |
| 251 | 20240710 | 143700 | 159767257500 | 274000 | 274000 | 274500 | 274000 | 3567 |
| 252 | 20240710 | 143600 | 158789709000 | 274500 | 274000 | 274500 | 274000 | 1112 |
| 253 | 20240710 | 143500 | 158484680000 | 274000 | 274500 | 274500 | 274000 | 361 |
| 254 | 20240710 | 143400 | 158385727000 | 274500 | 274000 | 274500 | 274000 | 560 |
| 255 | 20240710 | 143300 | 158232130500 | 274000 | 274000 | 274500 | 274000 | 592 |
| 256 | 20240710 | 143200 | 158069741000 | 274000 | 274000 | 274500 | 274000 | 833 |
| 257 | 20240710 | 143100 | 157841203000 | 274000 | 274000 | 274500 | 274000 | 524 |
| 258 | 20240710 | 143000 | 157697502500 | 274000 | 274000 | 274500 | 274000 | 290 |
| 259 | 20240710 | 142900 | 157617986000 | 274000 | 274000 | 274500 | 274000 | 470 |
| 260 | 20240710 | 142800 | 157489050000 | 274000 | 274000 | 274500 | 274000 | 476 |
| 261 | 20240710 | 142700 | 157358456500 | 274000 | 274500 | 274500 | 274000 | 285 |
| 262 | 20240710 | 142600 | 157280296500 | 274500 | 274000 | 274500 | 274000 | 309 |
| 263 | 20240710 | 142500 | 157195547000 | 274000 | 274000 | 274500 | 274000 | 272 |
| 264 | 20240710 | 142400 | 157120985500 | 274500 | 274500 | 274500 | 274000 | 357 |
| 265 | 20240710 | 142300 | 157023105000 | 274500 | 274000 | 274500 | 274000 | 369 |
| 266 | 20240710 | 142200 | 156921892000 | 274000 | 274500 | 275000 | 274000 | 1553 |
| 267 | 20240710 | 142100 | 156495636000 | 274500 | 274500 | 275000 | 274000 | 4408 |
| 268 | 20240710 | 142000 | 155284973500 | 275000 | 275000 | 275000 | 274500 | 378 |
| 269 | 20240710 | 141900 | 155181116000 | 275000 | 274500 | 275000 | 274500 | 2113 |
| 270 | 20240710 | 141800 | 154600857000 | 274500 | 274500 | 275000 | 274500 | 214 |
| 271 | 20240710 | 141700 | 154542046500 | 275000 | 274500 | 275000 | 274500 | 3562 |
| 272 | 20240710 | 141600 | 153564022500 | 275000 | 275000 | 275500 | 274500 | 1467 |
| 273 | 20240710 | 141500 | 153160574000 | 275000 | 274500 | 275500 | 274500 | 2542 |
| 274 | 20240710 | 141400 | 152461458500 | 274500 | 275000 | 275000 | 274500 | 825 |
| 275 | 20240710 | 141300 | 152234725000 | 275000 | 275000 | 275000 | 274500 | 140 |
| 276 | 20240710 | 141200 | 152196276000 | 275000 | 275000 | 275500 | 274500 | 6469 |
| 277 | 20240710 | 141100 | 150417191000 | 275500 | 275000 | 275500 | 275000 | 173 |
| 278 | 20240710 | 141000 | 150369586000 | 275000 | 275000 | 275500 | 275000 | 222 |
| 279 | 20240710 | 140900 | 150308520000 | 275500 | 275000 | 275500 | 275000 | 303 |
| 280 | 20240710 | 140800 | 150225178000 | 275000 | 275500 | 275500 | 275000 | 174 |
| 281 | 20240710 | 140700 | 150177316000 | 275000 | 275000 | 275500 | 275000 | 356 |
| 282 | 20240710 | 140600 | 150079388500 | 275500 | 275000 | 275500 | 275000 | 209 |
| 283 | 20240710 | 140500 | 150021865500 | 275500 | 275500 | 276000 | 275000 | 1928 |
| 284 | 20240710 | 140400 | 149490733500 | 275500 | 275500 | 276000 | 275500 | 342 |
| 285 | 20240710 | 140300 | 149396470500 | 275500 | 275500 | 276000 | 275500 | 289 |
| 286 | 20240710 | 140200 | 149316822000 | 275500 | 276000 | 276000 | 275500 | 182 |
| 287 | 20240710 | 140100 | 149266658500 | 276000 | 275500 | 276000 | 275500 | 488 |
| 288 | 20240710 | 140000 | 149132166000 | 275500 | 275500 | 276000 | 275500 | 302 |
| 289 | 20240710 | 135900 | 149048937500 | 276000 | 275500 | 276000 | 275500 | 1982 |
| 290 | 20240710 | 135800 | 148502153500 | 276000 | 276000 | 276000 | 275500 | 639 |
| 291 | 20240710 | 135700 | 148325917000 | 276000 | 275500 | 276000 | 275500 | 597 |
| 292 | 20240710 | 135600 | 148161395000 | 275500 | 275500 | 276000 | 275500 | 936 |
| 293 | 20240710 | 135500 | 147903429500 | 276000 | 275500 | 276000 | 275500 | 575 |
| 294 | 20240710 | 135400 | 147744807500 | 275500 | 275500 | 276000 | 275500 | 199 |
| 295 | 20240710 | 135300 | 147689966500 | 275500 | 275500 | 276000 | 275500 | 288 |
| 296 | 20240710 | 135200 | 147610548000 | 275500 | 275500 | 276000 | 275500 | 211 |
| 297 | 20240710 | 135100 | 147552392500 | 275500 | 275500 | 276000 | 275500 | 245 |
| 298 | 20240710 | 135000 | 147484873500 | 275500 | 275500 | 276000 | 275500 | 1506 |
| 299 | 20240710 | 134900 | 147069929500 | 276000 | 275500 | 276000 | 275500 | 213 |
| 300 | 20240710 | 134800 | 147011225000 | 275500 | 275500 | 276000 | 275500 | 277 |
| 301 | 20240710 | 134700 | 146934866000 | 276000 | 275500 | 276000 | 275500 | 3064 |
| 302 | 20240710 | 134600 | 146089468000 | 275500 | 276000 | 276500 | 275500 | 7181 |
| 303 | 20240710 | 134500 | 144107523000 | 276000 | 276000 | 276500 | 276000 | 738 |
| 304 | 20240710 | 134400 | 143903806500 | 276000 | 276000 | 276500 | 276000 | 828 |
| 305 | 20240710 | 134300 | 143675240500 | 276000 | 276000 | 276500 | 276000 | 526 |
| 306 | 20240710 | 134200 | 143530019000 | 276000 | 276000 | 276500 | 276000 | 385 |
| 307 | 20240710 | 134100 | 143423710500 | 276500 | 276000 | 276500 | 276000 | 400 |
| 308 | 20240710 | 134000 | 143313204500 | 276000 | 276000 | 276500 | 276000 | 402 |
| 309 | 20240710 | 133900 | 143202208000 | 276000 | 276000 | 276500 | 276000 | 431 |
| 310 | 20240710 | 133800 | 143083225500 | 276000 | 276000 | 276500 | 276000 | 257 |
| 311 | 20240710 | 133700 | 143012224000 | 276000 | 276000 | 276500 | 276000 | 546 |
| 312 | 20240710 | 133600 | 142861486500 | 276000 | 276000 | 276500 | 276000 | 204 |
| 313 | 20240710 | 133500 | 142805158000 | 276500 | 276000 | 276500 | 276000 | 434 |
| 314 | 20240710 | 133400 | 142685281000 | 276000 | 276000 | 276500 | 276000 | 509 |
| 315 | 20240710 | 133300 | 142544773000 | 276000 | 276000 | 276500 | 276000 | 293 |
| 316 | 20240710 | 133200 | 142463823500 | 276000 | 276000 | 276500 | 275500 | 3746 |
| 317 | 20240710 | 133100 | 141429771500 | 276000 | 275500 | 276000 | 275500 | 2241 |
| 318 | 20240710 | 133000 | 140811312000 | 276000 | 275000 | 276000 | 275000 | 1951 |
| 319 | 20240710 | 132900 | 140273822000 | 275500 | 275000 | 275500 | 275000 | 365 |
| 320 | 20240710 | 132800 | 140173353000 | 275000 | 275000 | 275500 | 275000 | 379 |
| 321 | 20240710 | 132700 | 140068992500 | 275500 | 275000 | 275500 | 275000 | 355 |
| 322 | 20240710 | 132600 | 139971238500 | 275500 | 275000 | 275500 | 275000 | 746 |
| 323 | 20240710 | 132500 | 139765779000 | 275000 | 275000 | 275500 | 275000 | 237 |
| 324 | 20240710 | 132400 | 139700525500 | 275000 | 275000 | 275500 | 275000 | 185 |
| 325 | 20240710 | 132300 | 139649630500 | 275000 | 275500 | 275500 | 275000 | 391 |
| 326 | 20240710 | 132200 | 139541974000 | 275500 | 275000 | 275500 | 275000 | 140 |
| 327 | 20240710 | 132100 | 139503438000 | 275000 | 275000 | 275500 | 275000 | 149 |
| 328 | 20240710 | 132000 | 139462423000 | 275000 | 275000 | 275500 | 275000 | 397 |
| 329 | 20240710 | 131900 | 139353134000 | 275000 | 275000 | 275500 | 275000 | 206 |
| 330 | 20240710 | 131800 | 139296458000 | 275000 | 275000 | 275500 | 275000 | 1641 |
| 331 | 20240710 | 131700 | 138844459500 | 275000 | 275000 | 275500 | 275000 | 193 |
| 332 | 20240710 | 131600 | 138791371500 | 275000 | 275000 | 275500 | 275000 | 168 |
| 333 | 20240710 | 131500 | 138745146000 | 275000 | 275000 | 275500 | 275000 | 157 |
| 334 | 20240710 | 131400 | 138701961500 | 275500 | 275000 | 275500 | 275000 | 234 |
| 335 | 20240710 | 131300 | 138637553500 | 275000 | 275000 | 275500 | 275000 | 97 |
| 336 | 20240710 | 131200 | 138610872500 | 275000 | 275500 | 276000 | 275000 | 1522 |
| 337 | 20240710 | 131100 | 138191790000 | 275500 | 275500 | 276000 | 275000 | 1739 |
| 338 | 20240710 | 131000 | 137712691000 | 275500 | 275500 | 276000 | 275000 | 3411 |
| 339 | 20240710 | 130900 | 136772966000 | 276000 | 275500 | 276000 | 275500 | 130 |
| 340 | 20240710 | 130800 | 136737125500 | 275500 | 275500 | 276000 | 275500 | 2624 |
| 341 | 20240710 | 130700 | 136013042500 | 275500 | 275500 | 276000 | 275500 | 755 |
| 342 | 20240710 | 130600 | 135804702000 | 275500 | 275500 | 276000 | 275500 | 1746 |
| 343 | 20240710 | 130500 | 135323026000 | 276000 | 275500 | 276000 | 275500 | 3737 |
| 344 | 20240710 | 130400 | 134291645000 | 275500 | 276000 | 276000 | 275500 | 327 |
| 345 | 20240710 | 130300 | 134201494000 | 276000 | 275500 | 276000 | 275500 | 423 |
| 346 | 20240710 | 130200 | 134084843000 | 275500 | 275500 | 276000 | 275500 | 407 |
| 347 | 20240710 | 130100 | 133972578500 | 275500 | 275500 | 276000 | 275500 | 420 |
| 348 | 20240710 | 130000 | 133856724500 | 276000 | 276000 | 276000 | 275500 | 2063 |
| 349 | 20240710 | 125900 | 133288210500 | 276000 | 275500 | 276000 | 275500 | 962 |
| 350 | 20240710 | 125800 | 133023112500 | 275500 | 275000 | 276000 | 275000 | 5014 |
| 351 | 20240710 | 125700 | 131641786500 | 275000 | 275000 | 275500 | 275000 | 269 |
| 352 | 20240710 | 125600 | 131567727500 | 275000 | 275000 | 275500 | 275000 | 172 |
| 353 | 20240710 | 125500 | 131520412000 | 275500 | 275000 | 275500 | 275000 | 341 |
| 354 | 20240710 | 125400 | 131426567000 | 275000 | 275000 | 275500 | 275000 | 1339 |
| 355 | 20240710 | 125300 | 131057769500 | 275000 | 274500 | 275500 | 274500 | 6287 |
| 356 | 20240710 | 125200 | 129328821500 | 274500 | 275000 | 275000 | 274500 | 563 |
| 357 | 20240710 | 125100 | 129174264000 | 275000 | 274500 | 275000 | 274500 | 478 |
| 358 | 20240710 | 125000 | 129042949500 | 274500 | 274500 | 275000 | 274500 | 305 |
| 359 | 20240710 | 124900 | 128959208500 | 274500 | 274500 | 275000 | 274500 | 347 |
| 360 | 20240710 | 124800 | 128863912000 | 274500 | 275000 | 275000 | 274500 | 1047 |
| 361 | 20240710 | 124700 | 128576462000 | 275000 | 274500 | 275000 | 274500 | 356 |
| 362 | 20240710 | 124600 | 128478702000 | 274500 | 274500 | 275000 | 274500 | 615 |
| 363 | 20240710 | 124500 | 128309859500 | 275000 | 274500 | 275000 | 274500 | 269 |
| 364 | 20240710 | 124400 | 128235983500 | 274500 | 274500 | 275000 | 274500 | 340 |
| 365 | 20240710 | 124300 | 128142626000 | 274500 | 274500 | 275000 | 274500 | 525 |
| 366 | 20240710 | 124200 | 127998464500 | 275000 | 274500 | 275000 | 274500 | 483 |
| 367 | 20240710 | 124100 | 127865842000 | 275000 | 274500 | 275000 | 274500 | 267 |
| 368 | 20240710 | 124000 | 127792522500 | 274500 | 274500 | 275000 | 274500 | 400 |
| 369 | 20240710 | 123900 | 127682674500 | 275000 | 274500 | 275000 | 274500 | 380 |
| 370 | 20240710 | 123800 | 127578324500 | 274500 | 274500 | 275000 | 274500 | 282 |
| 371 | 20240710 | 123700 | 127500880500 | 274500 | 274500 | 275000 | 274500 | 275 |
| 372 | 20240710 | 123600 | 127425375500 | 274500 | 274500 | 275000 | 274500 | 314 |
| 373 | 20240710 | 123500 | 127339121500 | 274500 | 274500 | 275000 | 274500 | 205 |
| 374 | 20240710 | 123400 | 127282841000 | 274500 | 274500 | 275000 | 274500 | 214 |
| 375 | 20240710 | 123300 | 127224086000 | 274500 | 274500 | 275000 | 274500 | 458 |
| 376 | 20240710 | 123200 | 127098320500 | 274500 | 274500 | 275000 | 274500 | 451 |
| 377 | 20240710 | 123100 | 126974481000 | 275000 | 274500 | 275000 | 274500 | 258 |
| 378 | 20240710 | 123000 | 126903618500 | 274500 | 275000 | 275000 | 274500 | 297 |
| 379 | 20240710 | 122900 | 126822040000 | 275000 | 274500 | 275000 | 274500 | 203 |
| 380 | 20240710 | 122800 | 126766289500 | 275000 | 274500 | 275000 | 274500 | 269 |
| 381 | 20240710 | 122700 | 126692417500 | 275000 | 274500 | 275000 | 274500 | 377 |
| 382 | 20240710 | 122600 | 126588881000 | 274500 | 274500 | 275000 | 274500 | 297 |
| 383 | 20240710 | 122500 | 126507353000 | 274500 | 274500 | 275000 | 274500 | 311 |
| 384 | 20240710 | 122400 | 126421950500 | 274500 | 275000 | 275000 | 274500 | 282 |
| 385 | 20240710 | 122300 | 126344497500 | 274500 | 274500 | 275000 | 274500 | 216 |
| 386 | 20240710 | 122200 | 126285189500 | 274500 | 274500 | 275000 | 274500 | 1466 |
| 387 | 20240710 | 122100 | 125882733500 | 275000 | 274500 | 275000 | 274500 | 3064 |
| 388 | 20240710 | 122000 | 125041629500 | 274500 | 274500 | 275000 | 274500 | 319 |
| 389 | 20240710 | 121900 | 124954009500 | 274500 | 274500 | 275000 | 274500 | 223 |
| 390 | 20240710 | 121800 | 124892776500 | 274500 | 274500 | 275000 | 274500 | 178 |
| 391 | 20240710 | 121700 | 124843911500 | 274500 | 274500 | 275000 | 274500 | 401 |
| 392 | 20240710 | 121600 | 124733813500 | 274500 | 274500 | 275000 | 274500 | 296 |
| 393 | 20240710 | 121500 | 124652545000 | 274500 | 275000 | 275000 | 274500 | 223 |
| 394 | 20240710 | 121400 | 124591327000 | 275000 | 274500 | 275000 | 274500 | 247 |
| 395 | 20240710 | 121300 | 124523495500 | 274500 | 274500 | 275000 | 274500 | 219 |
| 396 | 20240710 | 121200 | 124463354000 | 275000 | 275000 | 275500 | 274500 | 1418 |
| 397 | 20240710 | 121100 | 124073381500 | 275000 | 275000 | 275500 | 275000 | 299 |
| 398 | 20240710 | 121000 | 123991145000 | 275000 | 275000 | 275500 | 275000 | 107 |
| 399 | 20240710 | 120900 | 123961714500 | 275000 | 275500 | 275500 | 275000 | 372 |
| 400 | 20240710 | 120800 | 123859401500 | 275500 | 275000 | 275500 | 275000 | 297 |
| 401 | 20240710 | 120700 | 123777715500 | 275000 | 275000 | 275500 | 275000 | 463 |
| 402 | 20240710 | 120600 | 123650368000 | 275500 | 274500 | 275500 | 274500 | 1316 |
| 403 | 20240710 | 120500 | 123288367500 | 275000 | 274500 | 275000 | 274500 | 553 |
| 404 | 20240710 | 120400 | 123136371500 | 274500 | 275000 | 275000 | 274500 | 290 |
| 405 | 20240710 | 120300 | 123056656500 | 275000 | 275000 | 275500 | 274500 | 2376 |
| 406 | 20240710 | 120200 | 122403258500 | 275000 | 275500 | 275500 | 275000 | 324 |
| 407 | 20240710 | 120100 | 122314108500 | 275500 | 275000 | 275500 | 274500 | 1954 |
| 408 | 20240710 | 120000 | 121776696500 | 275000 | 275000 | 275000 | 274500 | 279 |
| 409 | 20240710 | 115900 | 121700057000 | 274500 | 274500 | 275000 | 274500 | 521 |
| 410 | 20240710 | 115800 | 121556894000 | 274500 | 274500 | 275000 | 274500 | 237 |
| 411 | 20240710 | 115700 | 121491827500 | 275000 | 274500 | 275000 | 274500 | 170 |
| 412 | 20240710 | 115600 | 121445140000 | 274500 | 275000 | 275000 | 274500 | 293 |
| 413 | 20240710 | 115500 | 121364660000 | 274500 | 275000 | 275000 | 274500 | 230 |
| 414 | 20240710 | 115400 | 121301449000 | 274500 | 274500 | 275000 | 274500 | 1214 |
| 415 | 20240710 | 115300 | 120967797500 | 274500 | 275000 | 275000 | 274500 | 4572 |
| 416 | 20240710 | 115200 | 119711354500 | 275000 | 275000 | 275500 | 275000 | 144 |
| 417 | 20240710 | 115100 | 119671741500 | 275000 | 275000 | 275500 | 275000 | 411 |
| 418 | 20240710 | 115000 | 119558692500 | 275000 | 275000 | 275500 | 275000 | 225 |
| 419 | 20240710 | 114900 | 119496814500 | 275000 | 275000 | 275500 | 275000 | 3647 |
| 420 | 20240710 | 114800 | 118492529500 | 275000 | 275000 | 275500 | 275000 | 479 |
| 421 | 20240710 | 114700 | 118360778500 | 275500 | 275000 | 275500 | 275000 | 279 |
| 422 | 20240710 | 114600 | 118284022500 | 275000 | 275000 | 275000 | 274500 | 6177 |
| 423 | 20240710 | 114500 | 116585404500 | 274500 | 275000 | 275000 | 274500 | 134 |
| 424 | 20240710 | 114400 | 116548606000 | 274500 | 275000 | 275000 | 274500 | 426 |
| 425 | 20240710 | 114300 | 116431622000 | 275000 | 275000 | 275000 | 274500 | 1186 |
| 426 | 20240710 | 114200 | 116105507500 | 275000 | 275000 | 275000 | 274500 | 165 |
| 427 | 20240710 | 114100 | 116060182500 | 274500 | 274500 | 275000 | 274500 | 200 |
| 428 | 20240710 | 114000 | 116005267500 | 274500 | 275000 | 275500 | 274500 | 3966 |
| 429 | 20240710 | 113900 | 114915090000 | 275000 | 275000 | 275500 | 275000 | 189 |
| 430 | 20240710 | 113800 | 114863095500 | 275500 | 275000 | 275500 | 275000 | 196 |
| 431 | 20240710 | 113700 | 114809176000 | 275000 | 275500 | 275500 | 275000 | 196 |
| 432 | 20240710 | 113600 | 114755220000 | 275500 | 275000 | 275500 | 275000 | 233 |
| 433 | 20240710 | 113500 | 114691081500 | 275000 | 275000 | 275500 | 274500 | 2667 |
| 434 | 20240710 | 113400 | 113957693500 | 275000 | 274500 | 275000 | 274000 | 4068 |
| 435 | 20240710 | 113300 | 112840560500 | 274000 | 274000 | 274500 | 274000 | 260 |
| 436 | 20240710 | 113200 | 112769249000 | 274500 | 274500 | 274500 | 274000 | 432 |
| 437 | 20240710 | 113100 | 112650832500 | 274500 | 274000 | 274500 | 274000 | 365 |
| 438 | 20240710 | 113000 | 112550711000 | 274500 | 274000 | 274500 | 274000 | 414 |
| 439 | 20240710 | 112900 | 112437137000 | 274000 | 274500 | 274500 | 274000 | 481 |
| 440 | 20240710 | 112800 | 112305132500 | 274000 | 274500 | 274500 | 274000 | 112 |
| 441 | 20240710 | 112700 | 112274428500 | 274500 | 274500 | 274500 | 274000 | 257 |
| 442 | 20240710 | 112600 | 112203910500 | 274000 | 274500 | 274500 | 274000 | 2100 |
| 443 | 20240710 | 112500 | 111627500000 | 274500 | 273500 | 274500 | 273500 | 2291 |
| 444 | 20240710 | 112400 | 110999654500 | 273500 | 274000 | 274000 | 273500 | 72 |
| 445 | 20240710 | 112300 | 110979951000 | 274000 | 274000 | 274500 | 273500 | 4452 |
| 446 | 20240710 | 112200 | 109760294000 | 274500 | 274500 | 274500 | 274000 | 726 |
| 447 | 20240710 | 112100 | 109561205500 | 274000 | 274500 | 275000 | 274000 | 4518 |
| 448 | 20240710 | 112000 | 108321313500 | 275000 | 274500 | 275000 | 274500 | 198 |
| 449 | 20240710 | 111900 | 108266903000 | 275000 | 274000 | 275000 | 274000 | 2218 |
| 450 | 20240710 | 111800 | 107658114500 | 274000 | 274000 | 274500 | 274000 | 306 |
| 451 | 20240710 | 111700 | 107574219000 | 274000 | 274000 | 274500 | 274000 | 560 |
| 452 | 20240710 | 111600 | 107420775000 | 274000 | 274000 | 274500 | 274000 | 150 |
| 453 | 20240710 | 111500 | 107379667500 | 274000 | 274500 | 274500 | 274000 | 508 |
| 454 | 20240710 | 111400 | 107240410500 | 274000 | 274500 | 275000 | 274000 | 3782 |
| 455 | 20240710 | 111300 | 106202262000 | 274500 | 274500 | 275000 | 274500 | 249 |
| 456 | 20240710 | 111200 | 106133909500 | 274500 | 274500 | 275000 | 274500 | 654 |
| 457 | 20240710 | 111100 | 105954326000 | 275000 | 274500 | 275000 | 274500 | 532 |
| 458 | 20240710 | 111000 | 105808226000 | 274500 | 275000 | 275000 | 274500 | 377 |
| 459 | 20240710 | 110900 | 105704637000 | 274500 | 274500 | 275000 | 274500 | 289 |
| 460 | 20240710 | 110800 | 105625213000 | 274500 | 274500 | 275000 | 274000 | 1919 |
| 461 | 20240710 | 110700 | 105098253500 | 274500 | 274000 | 274500 | 274000 | 2174 |
| 462 | 20240710 | 110600 | 104501542500 | 274000 | 273500 | 274000 | 273000 | 5582 |
| 463 | 20240710 | 110500 | 102974032000 | 273500 | 273000 | 273500 | 273000 | 728 |
| 464 | 20240710 | 110400 | 102775007000 | 273000 | 273000 | 273500 | 273000 | 532 |
| 465 | 20240710 | 110300 | 102629759500 | 273000 | 273500 | 273500 | 273000 | 298 |
| 466 | 20240710 | 110200 | 102548398000 | 273500 | 272500 | 273500 | 272500 | 3930 |
| 467 | 20240710 | 110100 | 101475540500 | 272500 | 273000 | 273500 | 272500 | 1101 |
| 468 | 20240710 | 110000 | 101175051500 | 273000 | 273000 | 273500 | 273000 | 2466 |
| 469 | 20240710 | 105900 | 100501800500 | 273000 | 273000 | 273500 | 273000 | 710 |
| 470 | 20240710 | 105800 | 100307952000 | 273000 | 273000 | 273500 | 273000 | 3282 |
| 471 | 20240710 | 105700 | 99411960000 | 273000 | 273000 | 273500 | 273000 | 701 |
| 472 | 20240710 | 105600 | 99220567000 | 273000 | 273000 | 273500 | 273000 | 481 |
| 473 | 20240710 | 105500 | 99089230500 | 273500 | 273000 | 273500 | 273000 | 1750 |
| 474 | 20240710 | 105400 | 98611408000 | 273000 | 273500 | 273500 | 273000 | 731 |
| 475 | 20240710 | 105300 | 98411838000 | 273000 | 273000 | 273500 | 273000 | 1834 |
| 476 | 20240710 | 105200 | 97911127000 | 273500 | 273000 | 273500 | 272500 | 949 |
| 477 | 20240710 | 105100 | 97652110000 | 272500 | 273000 | 273500 | 272500 | 1852 |
| 478 | 20240710 | 105000 | 97146674500 | 273000 | 272500 | 273000 | 272500 | 2337 |
| 479 | 20240710 | 104900 | 96508903500 | 273000 | 272500 | 273000 | 272500 | 938 |
| 480 | 20240710 | 104800 | 96253042000 | 273000 | 273000 | 273000 | 272500 | 703 |
| 481 | 20240710 | 104700 | 96061417500 | 272500 | 273000 | 273000 | 272500 | 920 |
| 482 | 20240710 | 104600 | 95810662000 | 273000 | 272500 | 273000 | 272500 | 2495 |
| 483 | 20240710 | 104500 | 95129874000 | 272500 | 273000 | 273000 | 272500 | 1002 |
| 484 | 20240710 | 104400 | 94856781500 | 272500 | 272500 | 273000 | 272500 | 1908 |
| 485 | 20240710 | 104300 | 94336451000 | 273000 | 272500 | 273000 | 272500 | 1116 |
| 486 | 20240710 | 104200 | 94032163500 | 272500 | 273000 | 273000 | 272500 | 986 |
| 487 | 20240710 | 104100 | 93763428500 | 272500 | 272500 | 273000 | 272500 | 937 |
| 488 | 20240710 | 104000 | 93508009000 | 272500 | 273000 | 273000 | 272500 | 1104 |
| 489 | 20240710 | 103900 | 93207094000 | 273000 | 272500 | 273000 | 272500 | 1450 |
| 490 | 20240710 | 103800 | 92811771000 | 272500 | 273000 | 273000 | 272500 | 757 |
| 491 | 20240710 | 103700 | 92605439000 | 272500 | 272500 | 273000 | 272500 | 845 |
| 492 | 20240710 | 103600 | 92375168000 | 273000 | 272500 | 273000 | 272500 | 746 |
| 493 | 20240710 | 103500 | 92171717000 | 272500 | 273000 | 273500 | 272500 | 3264 |
| 494 | 20240710 | 103400 | 91281153000 | 273500 | 273000 | 273500 | 273000 | 1003 |
| 495 | 20240710 | 103300 | 91007320500 | 273000 | 273500 | 273500 | 273000 | 852 |
| 496 | 20240710 | 103200 | 90774694500 | 273000 | 273000 | 273500 | 273000 | 714 |
| 497 | 20240710 | 103100 | 90579754000 | 273000 | 273000 | 273500 | 273000 | 778 |
| 498 | 20240710 | 103000 | 90367296500 | 273000 | 273000 | 273500 | 272500 | 3566 |
| 499 | 20240710 | 102900 | 89393788000 | 273000 | 272500 | 273000 | 272500 | 4176 |
| 500 | 20240710 | 102800 | 88254303000 | 272500 | 272500 | 273000 | 272500 | 1473 |
| 501 | 20240710 | 102700 | 87852824000 | 273000 | 272500 | 273000 | 272500 | 2491 |
| 502 | 20240710 | 102600 | 87173965000 | 272500 | 272500 | 273000 | 272500 | 2009 |
| 503 | 20240710 | 102500 | 86626334000 | 272500 | 272500 | 273000 | 272500 | 5477 |
| 504 | 20240710 | 102400 | 85133823500 | 272500 | 273000 | 273500 | 272500 | 4820 |
| 505 | 20240710 | 102300 | 83818108500 | 273000 | 273500 | 274000 | 273000 | 13860 |
| 506 | 20240710 | 102200 | 80030053000 | 273500 | 273500 | 274000 | 273500 | 2565 |
| 507 | 20240710 | 102100 | 79328338000 | 274000 | 273500 | 274000 | 273500 | 1079 |
| 508 | 20240710 | 102000 | 79033132500 | 273500 | 273500 | 274000 | 273500 | 2135 |
| 509 | 20240710 | 101900 | 78449188000 | 273500 | 274000 | 274000 | 273500 | 3223 |
| 510 | 20240710 | 101800 | 77567025000 | 274000 | 274500 | 274500 | 274000 | 7679 |
| 511 | 20240710 | 101700 | 75462960500 | 274000 | 274500 | 274500 | 274000 | 3806 |
| 512 | 20240710 | 101600 | 74419658500 | 274000 | 274500 | 274500 | 274000 | 6988 |
| 513 | 20240710 | 101500 | 72501947500 | 274500 | 274500 | 275000 | 274500 | 2399 |
| 514 | 20240710 | 101400 | 71843371000 | 275000 | 274500 | 275000 | 274500 | 1330 |
| 515 | 20240710 | 101300 | 71478224000 | 274500 | 275000 | 275000 | 274500 | 798 |
| 516 | 20240710 | 101200 | 71259068500 | 274500 | 274500 | 275000 | 274500 | 1060 |
| 517 | 20240710 | 101100 | 70967973500 | 274500 | 274500 | 275000 | 274500 | 622 |
| 518 | 20240710 | 101000 | 70797164500 | 274500 | 274500 | 275000 | 274500 | 569 |
| 519 | 20240710 | 100900 | 70640912000 | 274500 | 274500 | 275000 | 274500 | 919 |
| 520 | 20240710 | 100800 | 70388524500 | 274500 | 275000 | 275000 | 274500 | 6863 |
| 521 | 20240710 | 100700 | 68503190500 | 274500 | 275000 | 275000 | 274500 | 2578 |
| 522 | 20240710 | 100600 | 67794432500 | 275000 | 275000 | 275500 | 275000 | 489 |
| 523 | 20240710 | 100500 | 67659917000 | 275000 | 275000 | 275500 | 274500 | 1997 |
| 524 | 20240710 | 100400 | 67110904500 | 275000 | 275000 | 275500 | 274500 | 3842 |
| 525 | 20240710 | 100300 | 66054431500 | 275500 | 275500 | 275500 | 275000 | 3624 |
| 526 | 20240710 | 100200 | 65056469500 | 275500 | 275500 | 276000 | 275500 | 897 |
| 527 | 20240710 | 100100 | 64809290500 | 275500 | 275500 | 276000 | 275500 | 607 |
| 528 | 20240710 | 100000 | 64642005500 | 276000 | 275000 | 276000 | 274500 | 7306 |
| 529 | 20240710 | 095900 | 62631698000 | 275000 | 275000 | 275000 | 274500 | 1539 |
| 530 | 20240710 | 095800 | 62209122000 | 275000 | 275000 | 275000 | 274500 | 573 |
| 531 | 20240710 | 095700 | 62051761000 | 275000 | 274500 | 275000 | 274500 | 795 |
| 532 | 20240710 | 095600 | 61833357500 | 275000 | 275000 | 275500 | 274500 | 12005 |
| 533 | 20240710 | 095500 | 58532991500 | 275500 | 275000 | 275500 | 275000 | 1027 |
| 534 | 20240710 | 095400 | 58250368000 | 275000 | 275500 | 276000 | 275000 | 3241 |
| 535 | 20240710 | 095300 | 57357795000 | 275500 | 276000 | 276000 | 275500 | 787 |
| 536 | 20240710 | 095200 | 57140930000 | 275500 | 275500 | 276000 | 275500 | 1334 |
| 537 | 20240710 | 095100 | 56773176000 | 276000 | 275500 | 276000 | 275500 | 1508 |
| 538 | 20240710 | 095000 | 56357485500 | 275500 | 276000 | 276000 | 275500 | 581 |
| 539 | 20240710 | 094900 | 56197333000 | 275500 | 275500 | 276000 | 275500 | 1173 |
| 540 | 20240710 | 094800 | 55873896000 | 276000 | 275500 | 276000 | 275500 | 3466 |
| 541 | 20240710 | 094700 | 54917451000 | 276000 | 275000 | 276000 | 275000 | 4433 |
| 542 | 20240710 | 094600 | 53695916500 | 275000 | 275500 | 276000 | 275000 | 4612 |
| 543 | 20240710 | 094500 | 52425348500 | 275500 | 275500 | 276000 | 275500 | 622 |
| 544 | 20240710 | 094400 | 52253903000 | 276000 | 276500 | 276500 | 275500 | 3909 |
| 545 | 20240710 | 094300 | 51175434000 | 276500 | 276500 | 276500 | 276000 | 636 |
| 546 | 20240710 | 094200 | 50999842500 | 276500 | 276500 | 276500 | 276000 | 4519 |
| 547 | 20240710 | 094100 | 49751074500 | 276500 | 277000 | 277000 | 276500 | 464 |
| 548 | 20240710 | 094000 | 49622672500 | 277000 | 276500 | 277000 | 276500 | 1050 |
| 549 | 20240710 | 093900 | 49332019000 | 276500 | 277000 | 277000 | 276500 | 815 |
| 550 | 20240710 | 093800 | 49106422500 | 277000 | 276500 | 277000 | 276500 | 467 |
| 551 | 20240710 | 093700 | 48977120500 | 277000 | 277000 | 277000 | 276500 | 1185 |
| 552 | 20240710 | 093600 | 48648983500 | 276500 | 276500 | 277000 | 276500 | 887 |
| 553 | 20240710 | 093500 | 48403492000 | 277000 | 276500 | 277000 | 276500 | 630 |
| 554 | 20240710 | 093400 | 48229044500 | 277000 | 276500 | 277000 | 276500 | 996 |
| 555 | 20240710 | 093300 | 47953433500 | 276500 | 277000 | 277000 | 276500 | 1144 |
| 556 | 20240710 | 093200 | 47636782000 | 277000 | 277000 | 277500 | 276500 | 17317 |
| 557 | 20240710 | 093100 | 42842534000 | 277000 | 276500 | 277000 | 276500 | 1102 |
| 558 | 20240710 | 093000 | 42537328000 | 276500 | 276500 | 277000 | 276500 | 829 |
| 559 | 20240710 | 092900 | 42307838000 | 277000 | 276500 | 277000 | 276500 | 476 |
| 560 | 20240710 | 092800 | 42176073500 | 277000 | 277000 | 277000 | 276500 | 773 |
| 561 | 20240710 | 092700 | 41962076000 | 276500 | 277000 | 277000 | 276500 | 925 |
| 562 | 20240710 | 092600 | 41706180000 | 276500 | 277000 | 277500 | 276500 | 4486 |
| 563 | 20240710 | 092500 | 40463528000 | 276500 | 277500 | 277500 | 276000 | 7088 |
| 564 | 20240710 | 092400 | 38502104500 | 277000 | 277000 | 277500 | 277000 | 948 |
| 565 | 20240710 | 092300 | 38239174000 | 277000 | 277500 | 277500 | 277000 | 2964 |
| 566 | 20240710 | 092200 | 37416764000 | 277000 | 277500 | 277500 | 277000 | 2401 |
| 567 | 20240710 | 092100 | 36750549000 | 277500 | 277000 | 277500 | 277000 | 2292 |
| 568 | 20240710 | 092000 | 36114952000 | 277000 | 277500 | 277500 | 276000 | 9419 |
| 569 | 20240710 | 091900 | 33507962500 | 277000 | 276500 | 277500 | 276000 | 22324 |
| 570 | 20240710 | 091800 | 27328088000 | 276500 | 276000 | 276500 | 276000 | 1084 |
| 571 | 20240710 | 091700 | 27028509500 | 276500 | 276500 | 276500 | 276000 | 629 |
| 572 | 20240710 | 091600 | 26854721500 | 276500 | 276000 | 276500 | 276000 | 2526 |
| 573 | 20240710 | 091500 | 26156409000 | 276500 | 276000 | 276500 | 276000 | 1201 |
| 574 | 20240710 | 091400 | 25824708000 | 276000 | 276500 | 276500 | 276000 | 564 |
| 575 | 20240710 | 091300 | 25668840000 | 276500 | 276000 | 276500 | 276000 | 1278 |
| 576 | 20240710 | 091200 | 25315614000 | 276500 | 275500 | 276500 | 275500 | 5365 |
| 577 | 20240710 | 091100 | 23835392000 | 275000 | 275000 | 275500 | 275000 | 1469 |
| 578 | 20240710 | 091000 | 23431303000 | 275000 | 275000 | 276000 | 274500 | 4761 |
| 579 | 20240710 | 090900 | 22121409000 | 275500 | 275000 | 275500 | 274500 | 7858 |
| 580 | 20240710 | 090800 | 19960124500 | 275500 | 275500 | 276000 | 275000 | 3304 |
| 581 | 20240710 | 090700 | 19050482000 | 275500 | 276500 | 276500 | 275500 | 7503 |
| 582 | 20240710 | 090600 | 16980709500 | 276500 | 275500 | 276500 | 275500 | 4264 |
| 583 | 20240710 | 090500 | 15803386000 | 275500 | 277000 | 277000 | 275500 | 8975 |
| 584 | 20240710 | 090400 | 13323493000 | 276500 | 276500 | 277000 | 276500 | 3490 |
| 585 | 20240710 | 090300 | 12357397500 | 277000 | 276500 | 277000 | 276000 | 7538 |
| 586 | 20240710 | 090200 | 10272769500 | 276500 | 276000 | 276500 | 275500 | 11036 |
| 587 | 20240710 | 090100 | 7227223500 | 276000 | 275000 | 276000 | 274500 | 11764 |
| 588 | 20240710 | 090000 | 3986923500 | 275000 | 275000 | 275000 | 274500 | 14078 |