35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 184600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 27248 |
| 3 | 20240704 | 184500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 4 | 20240704 | 184400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 5 | 20240704 | 184300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 6 | 20240704 | 184200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 7 | 20240704 | 184100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 8 | 20240704 | 184000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 9 | 20240704 | 183900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 10 | 20240704 | 183800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 11 | 20240704 | 183700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 12 | 20240704 | 183600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 13 | 20240704 | 183500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 14 | 20240704 | 183400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 15 | 20240704 | 183300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 16 | 20240704 | 183200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 17 | 20240704 | 183100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 18 | 20240704 | 183000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 19 | 20240704 | 182900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 20 | 20240704 | 182800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 21 | 20240704 | 182700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 22 | 20240704 | 182600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 23 | 20240704 | 182500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 24 | 20240704 | 182400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 25 | 20240704 | 182300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 26 | 20240704 | 182200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 27 | 20240704 | 182100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 28 | 20240704 | 182000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 29 | 20240704 | 181900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 30 | 20240704 | 181800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 31 | 20240704 | 181700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 32 | 20240704 | 181600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 27248 |
| 33 | 20240704 | 181500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 34 | 20240704 | 181400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 35 | 20240704 | 181300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 36 | 20240704 | 181200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 37 | 20240704 | 181100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 38 | 20240704 | 181000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 39 | 20240704 | 180900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 40 | 20240704 | 180800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 41 | 20240704 | 180700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 42 | 20240704 | 180600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 43 | 20240704 | 180500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 44 | 20240704 | 180400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 45 | 20240704 | 180300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 46 | 20240704 | 180200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 47 | 20240704 | 180100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 48 | 20240704 | 180000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 49 | 20240704 | 175900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 50 | 20240704 | 175800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 51 | 20240704 | 175700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 52 | 20240704 | 175600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 53 | 20240704 | 175500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 54 | 20240704 | 175400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 55 | 20240704 | 175300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 56 | 20240704 | 175200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 57 | 20240704 | 175100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 58 | 20240704 | 175000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 59 | 20240704 | 174900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 60 | 20240704 | 174800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 61 | 20240704 | 174700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 62 | 20240704 | 174600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 27248 |
| 63 | 20240704 | 174500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 64 | 20240704 | 174400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 65 | 20240704 | 174300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 66 | 20240704 | 174200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 67 | 20240704 | 174100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 68 | 20240704 | 174000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 69 | 20240704 | 173900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 70 | 20240704 | 173800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 71 | 20240704 | 173700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 72 | 20240704 | 173600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 73 | 20240704 | 173500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 74 | 20240704 | 173400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 75 | 20240704 | 173300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 76 | 20240704 | 173200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 77 | 20240704 | 173100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 78 | 20240704 | 173000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 79 | 20240704 | 172900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 80 | 20240704 | 172800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 81 | 20240704 | 172700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 82 | 20240704 | 172600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 83 | 20240704 | 172500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 84 | 20240704 | 172400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 85 | 20240704 | 172300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 86 | 20240704 | 172200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 87 | 20240704 | 172100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 88 | 20240704 | 172000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 89 | 20240704 | 171900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 90 | 20240704 | 171800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 91 | 20240704 | 171700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 92 | 20240704 | 171600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 27248 |
| 93 | 20240704 | 171500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 94 | 20240704 | 171400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 95 | 20240704 | 171300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 96 | 20240704 | 171200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 97 | 20240704 | 171100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 98 | 20240704 | 171000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 99 | 20240704 | 170900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 100 | 20240704 | 170800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 101 | 20240704 | 170700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 102 | 20240704 | 170600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 103 | 20240704 | 170500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 104 | 20240704 | 170400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 105 | 20240704 | 170300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 106 | 20240704 | 170200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 107 | 20240704 | 170100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 108 | 20240704 | 170000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 109 | 20240704 | 165900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 110 | 20240704 | 165800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 111 | 20240704 | 165700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 112 | 20240704 | 165600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 113 | 20240704 | 165500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 114 | 20240704 | 165400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 115 | 20240704 | 165300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 116 | 20240704 | 165200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 117 | 20240704 | 165100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 118 | 20240704 | 165000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 119 | 20240704 | 164900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 120 | 20240704 | 164800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 121 | 20240704 | 164700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 122 | 20240704 | 164600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 27248 |
| 123 | 20240704 | 164500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 124 | 20240704 | 164400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 125 | 20240704 | 164300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 126 | 20240704 | 164200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 127 | 20240704 | 164100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 128 | 20240704 | 164000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 129 | 20240704 | 163900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 130 | 20240704 | 163800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 131 | 20240704 | 163700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 132 | 20240704 | 163600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 133 | 20240704 | 163500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 134 | 20240704 | 163400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 135 | 20240704 | 163300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 136 | 20240704 | 163200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 137 | 20240704 | 163100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 138 | 20240704 | 163000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 139 | 20240704 | 162900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 140 | 20240704 | 162800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 141 | 20240704 | 162700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 142 | 20240704 | 162600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 143 | 20240704 | 162500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 144 | 20240704 | 162400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 145 | 20240704 | 162300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 146 | 20240704 | 162200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 147 | 20240704 | 162100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 148 | 20240704 | 162000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 149 | 20240704 | 161900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 150 | 20240704 | 161800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 151 | 20240704 | 161700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 152 | 20240704 | 161600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 27248 |
| 153 | 20240704 | 161500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 154 | 20240704 | 161400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 155 | 20240704 | 161300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 156 | 20240704 | 161200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 157 | 20240704 | 161100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 158 | 20240704 | 161000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 159 | 20240704 | 160900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 160 | 20240704 | 160800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 161 | 20240704 | 160700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 162 | 20240704 | 160600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 163 | 20240704 | 160500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 164 | 20240704 | 160400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 165 | 20240704 | 160300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 166 | 20240704 | 160200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 167 | 20240704 | 160100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 168 | 20240704 | 160000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 169 | 20240704 | 155900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 170 | 20240704 | 155800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 171 | 20240704 | 155700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 172 | 20240704 | 155600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 173 | 20240704 | 155500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 174 | 20240704 | 155400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 175 | 20240704 | 155300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 176 | 20240704 | 155200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 177 | 20240704 | 155100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 178 | 20240704 | 155000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 179 | 20240704 | 154900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 180 | 20240704 | 154800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 181 | 20240704 | 154700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 182 | 20240704 | 154600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 27248 |
| 183 | 20240704 | 154500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 184 | 20240704 | 154400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 185 | 20240704 | 154300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 186 | 20240704 | 154200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 187 | 20240704 | 154100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 188 | 20240704 | 154000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 189 | 20240704 | 153900 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 190 | 20240704 | 153800 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 191 | 20240704 | 153700 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 192 | 20240704 | 153600 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 193 | 20240704 | 153500 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 194 | 20240704 | 153400 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 195 | 20240704 | 153300 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 196 | 20240704 | 153200 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 197 | 20240704 | 153100 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 198 | 20240704 | 153000 | 152390198000 | 277500 | 277500 | 277500 | 277500 | 27248 |
| 199 | 20240704 | 152900 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 200 | 20240704 | 152800 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 201 | 20240704 | 152700 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 202 | 20240704 | 152600 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 203 | 20240704 | 152500 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 204 | 20240704 | 152400 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 205 | 20240704 | 152300 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 206 | 20240704 | 152200 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 207 | 20240704 | 152100 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 208 | 20240704 | 152000 | 144828878000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 209 | 20240704 | 151900 | 144828878000 | 277500 | 277500 | 277500 | 277000 | 2876 |
| 210 | 20240704 | 151800 | 144031466500 | 277000 | 277000 | 277500 | 277000 | 462 |
| 211 | 20240704 | 151700 | 143903378500 | 277000 | 277500 | 277500 | 277000 | 516 |
| 212 | 20240704 | 151600 | 143760380500 | 277000 | 277000 | 277500 | 277000 | 323 |
| 213 | 20240704 | 151500 | 143670864500 | 277000 | 277000 | 277500 | 276500 | 1374 |
| 214 | 20240704 | 151400 | 143290315500 | 277000 | 277000 | 277500 | 276500 | 3712 |
| 215 | 20240704 | 151300 | 142262066000 | 277000 | 277000 | 277500 | 276500 | 2824 |
| 216 | 20240704 | 151200 | 141479776500 | 276500 | 276500 | 277000 | 276500 | 999 |
| 217 | 20240704 | 151100 | 141203192000 | 277000 | 276500 | 277000 | 276500 | 962 |
| 218 | 20240704 | 151000 | 140936987500 | 276500 | 276500 | 277000 | 276500 | 474 |
| 219 | 20240704 | 150900 | 140805841500 | 277000 | 276500 | 277000 | 276500 | 552 |
| 220 | 20240704 | 150800 | 140653150000 | 276500 | 276500 | 277000 | 276500 | 281 |
| 221 | 20240704 | 150700 | 140575414000 | 276500 | 277000 | 277000 | 276500 | 633 |
| 222 | 20240704 | 150600 | 140400380500 | 276500 | 277000 | 277000 | 276500 | 415 |
| 223 | 20240704 | 150500 | 140285617500 | 276500 | 276500 | 277000 | 276500 | 517 |
| 224 | 20240704 | 150400 | 140142584500 | 276500 | 276500 | 277000 | 276500 | 1598 |
| 225 | 20240704 | 150300 | 139700513500 | 276500 | 276500 | 277000 | 276500 | 723 |
| 226 | 20240704 | 150200 | 139500576000 | 276500 | 277000 | 277000 | 276500 | 693 |
| 227 | 20240704 | 150100 | 139308933000 | 276500 | 276500 | 277000 | 276500 | 513 |
| 228 | 20240704 | 150000 | 139167028000 | 277000 | 277000 | 277000 | 276500 | 466 |
| 229 | 20240704 | 145900 | 139038163500 | 276500 | 277500 | 277500 | 276000 | 4063 |
| 230 | 20240704 | 145800 | 137913779000 | 277500 | 277500 | 277500 | 277000 | 343 |
| 231 | 20240704 | 145700 | 137818729000 | 277500 | 277000 | 277500 | 277000 | 481 |
| 232 | 20240704 | 145600 | 137685409500 | 277000 | 276500 | 277500 | 276500 | 990 |
| 233 | 20240704 | 145500 | 137411224500 | 277000 | 276500 | 277000 | 276500 | 1045 |
| 234 | 20240704 | 145400 | 137121858500 | 276500 | 276000 | 277000 | 276000 | 3909 |
| 235 | 20240704 | 145300 | 136040807000 | 276000 | 276000 | 276500 | 276000 | 823 |
| 236 | 20240704 | 145200 | 135813626500 | 276000 | 276000 | 276500 | 276000 | 571 |
| 237 | 20240704 | 145100 | 135655996500 | 276000 | 276000 | 276500 | 276000 | 572 |
| 238 | 20240704 | 145000 | 135498079000 | 276000 | 276000 | 276500 | 276000 | 448 |
| 239 | 20240704 | 144900 | 135374377500 | 276000 | 276000 | 276500 | 276000 | 367 |
| 240 | 20240704 | 144800 | 135273030000 | 276000 | 276000 | 276500 | 276000 | 849 |
| 241 | 20240704 | 144700 | 135038375500 | 276000 | 276500 | 277000 | 276000 | 1725 |
| 242 | 20240704 | 144600 | 134561889000 | 277000 | 276500 | 277000 | 276500 | 325 |
| 243 | 20240704 | 144500 | 134471991500 | 276500 | 276500 | 277000 | 276000 | 3921 |
| 244 | 20240704 | 144400 | 133387911500 | 276500 | 276500 | 277000 | 276500 | 472 |
| 245 | 20240704 | 144300 | 133257294000 | 276500 | 276500 | 277000 | 276500 | 378 |
| 246 | 20240704 | 144200 | 133152716000 | 277000 | 276500 | 277000 | 276500 | 2262 |
| 247 | 20240704 | 144100 | 132526286000 | 277000 | 276500 | 277000 | 276500 | 636 |
| 248 | 20240704 | 144000 | 132350334000 | 277000 | 276500 | 277000 | 276000 | 3807 |
| 249 | 20240704 | 143900 | 131297494000 | 276000 | 276000 | 276500 | 276000 | 852 |
| 250 | 20240704 | 143800 | 131062096000 | 276000 | 276000 | 276500 | 276000 | 476 |
| 251 | 20240704 | 143700 | 130930638000 | 276000 | 276000 | 276500 | 276000 | 249 |
| 252 | 20240704 | 143600 | 130861871500 | 276000 | 276000 | 276500 | 276000 | 290 |
| 253 | 20240704 | 143500 | 130781805000 | 276000 | 276000 | 276500 | 276000 | 438 |
| 254 | 20240704 | 143400 | 130660848000 | 276500 | 275500 | 276500 | 275500 | 3286 |
| 255 | 20240704 | 143300 | 129753920500 | 275500 | 275500 | 276000 | 275500 | 457 |
| 256 | 20240704 | 143200 | 129627998000 | 275500 | 275500 | 276000 | 275500 | 393 |
| 257 | 20240704 | 143100 | 129519695500 | 275500 | 276000 | 276000 | 275500 | 266 |
| 258 | 20240704 | 143000 | 129446390500 | 275500 | 275500 | 276000 | 275500 | 221 |
| 259 | 20240704 | 142900 | 129385474500 | 275500 | 275000 | 276000 | 275000 | 5447 |
| 260 | 20240704 | 142800 | 127884780000 | 275000 | 275000 | 275500 | 274500 | 6505 |
| 261 | 20240704 | 142700 | 126095755500 | 275000 | 275000 | 275500 | 275000 | 642 |
| 262 | 20240704 | 142600 | 125919180500 | 275000 | 275000 | 275500 | 275000 | 811 |
| 263 | 20240704 | 142500 | 125696136500 | 275000 | 275000 | 275500 | 275000 | 1396 |
| 264 | 20240704 | 142400 | 125312108000 | 275000 | 275500 | 275500 | 275000 | 770 |
| 265 | 20240704 | 142300 | 125100293500 | 275000 | 275000 | 275500 | 275000 | 459 |
| 266 | 20240704 | 142200 | 124974042000 | 275000 | 275500 | 275500 | 275000 | 1000 |
| 267 | 20240704 | 142100 | 124698794500 | 275000 | 275000 | 275500 | 275000 | 1942 |
| 268 | 20240704 | 142000 | 124164708000 | 275000 | 275000 | 275500 | 275000 | 626 |
| 269 | 20240704 | 141900 | 123992526000 | 275000 | 275500 | 275500 | 275000 | 2909 |
| 270 | 20240704 | 141800 | 123192129000 | 275500 | 275000 | 275500 | 274500 | 4924 |
| 271 | 20240704 | 141700 | 121838021500 | 275000 | 275000 | 275500 | 275000 | 3195 |
| 272 | 20240704 | 141600 | 120959329000 | 275000 | 275500 | 275500 | 275000 | 562 |
| 273 | 20240704 | 141500 | 120804735500 | 275000 | 275000 | 275500 | 275000 | 3502 |
| 274 | 20240704 | 141400 | 119841544500 | 275500 | 275000 | 275500 | 275000 | 1164 |
| 275 | 20240704 | 141300 | 119521400000 | 275500 | 275500 | 275500 | 275000 | 586 |
| 276 | 20240704 | 141200 | 119360224000 | 275000 | 275000 | 275500 | 275000 | 1924 |
| 277 | 20240704 | 141100 | 118831074500 | 275000 | 275000 | 275500 | 275000 | 6226 |
| 278 | 20240704 | 141000 | 117118859500 | 275000 | 275500 | 275500 | 275000 | 499 |
| 279 | 20240704 | 140900 | 116981590500 | 275000 | 275500 | 275500 | 275000 | 569 |
| 280 | 20240704 | 140800 | 116825002500 | 275500 | 275500 | 276000 | 275500 | 8587 |
| 281 | 20240704 | 140700 | 114459239500 | 276000 | 276500 | 276500 | 275500 | 5344 |
| 282 | 20240704 | 140600 | 112984468000 | 276000 | 276000 | 276500 | 276000 | 521 |
| 283 | 20240704 | 140500 | 112840627500 | 276000 | 276000 | 276500 | 276000 | 2058 |
| 284 | 20240704 | 140400 | 112272601000 | 276000 | 276000 | 276500 | 276000 | 2748 |
| 285 | 20240704 | 140300 | 111514111000 | 276000 | 276000 | 276500 | 276000 | 267 |
| 286 | 20240704 | 140200 | 111440400000 | 276500 | 276500 | 277000 | 276000 | 4967 |
| 287 | 20240704 | 140100 | 110067365500 | 276500 | 276500 | 277000 | 276500 | 468 |
| 288 | 20240704 | 140000 | 109937879000 | 276500 | 276500 | 277000 | 276500 | 505 |
| 289 | 20240704 | 135900 | 109798230000 | 276500 | 276500 | 277000 | 276500 | 566 |
| 290 | 20240704 | 135800 | 109641709500 | 276500 | 276500 | 277000 | 276500 | 606 |
| 291 | 20240704 | 135700 | 109474131500 | 276500 | 276500 | 277000 | 276500 | 277 |
| 292 | 20240704 | 135600 | 109397522000 | 277000 | 276500 | 277000 | 276500 | 1156 |
| 293 | 20240704 | 135500 | 109077883000 | 276500 | 276500 | 277000 | 276500 | 367 |
| 294 | 20240704 | 135400 | 108976369500 | 276500 | 276500 | 277000 | 276500 | 268 |
| 295 | 20240704 | 135300 | 108902234500 | 276500 | 276500 | 277000 | 276500 | 335 |
| 296 | 20240704 | 135200 | 108809561500 | 276500 | 276500 | 277000 | 276500 | 261 |
| 297 | 20240704 | 135100 | 108737365000 | 276500 | 276500 | 277000 | 276500 | 344 |
| 298 | 20240704 | 135000 | 108642217500 | 276500 | 276500 | 277000 | 276500 | 399 |
| 299 | 20240704 | 134900 | 108531816000 | 276500 | 276500 | 277000 | 276500 | 271 |
| 300 | 20240704 | 134800 | 108456843500 | 276500 | 276500 | 277000 | 276500 | 728 |
| 301 | 20240704 | 134700 | 108255255500 | 276500 | 276500 | 277000 | 276500 | 912 |
| 302 | 20240704 | 134600 | 108002821500 | 276500 | 276500 | 277000 | 276500 | 1424 |
| 303 | 20240704 | 134500 | 107608870500 | 277000 | 277000 | 277500 | 276500 | 962 |
| 304 | 20240704 | 134400 | 107342404000 | 277000 | 277000 | 277500 | 277000 | 449 |
| 305 | 20240704 | 134300 | 107218016000 | 277000 | 276500 | 277500 | 276500 | 1073 |
| 306 | 20240704 | 134200 | 106920872500 | 276500 | 276500 | 277000 | 276500 | 766 |
| 307 | 20240704 | 134100 | 106708857500 | 277000 | 276500 | 277000 | 276500 | 564 |
| 308 | 20240704 | 134000 | 106552737500 | 276500 | 277000 | 277500 | 276500 | 634 |
| 309 | 20240704 | 133900 | 106377109500 | 277000 | 277000 | 277500 | 277000 | 959 |
| 310 | 20240704 | 133800 | 106111441500 | 277000 | 277000 | 277500 | 276500 | 1601 |
| 311 | 20240704 | 133700 | 105668007500 | 277000 | 277000 | 277500 | 277000 | 731 |
| 312 | 20240704 | 133600 | 105465471000 | 277000 | 276500 | 277500 | 276500 | 1031 |
| 313 | 20240704 | 133500 | 105179925000 | 277000 | 276500 | 277000 | 276500 | 1484 |
| 314 | 20240704 | 133400 | 104769187000 | 276500 | 277000 | 277000 | 276500 | 348 |
| 315 | 20240704 | 133300 | 104672877000 | 277000 | 276500 | 277000 | 276500 | 542 |
| 316 | 20240704 | 133200 | 104522799500 | 277000 | 276500 | 277000 | 276500 | 1850 |
| 317 | 20240704 | 133100 | 104010456000 | 276500 | 277000 | 277000 | 276500 | 331 |
| 318 | 20240704 | 133000 | 103918810000 | 277000 | 276000 | 277000 | 276000 | 2569 |
| 319 | 20240704 | 132900 | 103208267500 | 276500 | 276000 | 276500 | 276000 | 1240 |
| 320 | 20240704 | 132800 | 102865494000 | 276500 | 276000 | 276500 | 276000 | 887 |
| 321 | 20240704 | 132700 | 102620334500 | 276500 | 276500 | 276500 | 276000 | 1050 |
| 322 | 20240704 | 132600 | 102330107500 | 276000 | 276000 | 276500 | 276000 | 735 |
| 323 | 20240704 | 132500 | 102127009500 | 276000 | 276000 | 276500 | 276000 | 263 |
| 324 | 20240704 | 132400 | 102054399500 | 276500 | 276000 | 276500 | 276000 | 611 |
| 325 | 20240704 | 132300 | 101885698000 | 276000 | 276500 | 277000 | 276000 | 1080 |
| 326 | 20240704 | 132200 | 101587105500 | 276500 | 276500 | 277000 | 276000 | 1531 |
| 327 | 20240704 | 132100 | 101163842000 | 276500 | 276500 | 277000 | 276000 | 2380 |
| 328 | 20240704 | 132000 | 100506022000 | 277000 | 276000 | 277000 | 276000 | 1016 |
| 329 | 20240704 | 131900 | 100225089000 | 276000 | 276000 | 276500 | 276000 | 1265 |
| 330 | 20240704 | 131800 | 99875652000 | 276500 | 276500 | 276500 | 276000 | 972 |
| 331 | 20240704 | 131700 | 99606964000 | 276500 | 276500 | 277000 | 276000 | 5325 |
| 332 | 20240704 | 131600 | 98134941000 | 276500 | 276500 | 277000 | 276500 | 325 |
| 333 | 20240704 | 131500 | 98045059000 | 277000 | 276500 | 277000 | 276500 | 953 |
| 334 | 20240704 | 131400 | 97781513500 | 276500 | 277000 | 277500 | 276500 | 4952 |
| 335 | 20240704 | 131300 | 96409954500 | 277000 | 277000 | 277500 | 277000 | 342 |
| 336 | 20240704 | 131200 | 96315139500 | 277000 | 277000 | 277500 | 277000 | 624 |
| 337 | 20240704 | 131100 | 96142100000 | 277000 | 277000 | 277500 | 277000 | 338 |
| 338 | 20240704 | 131000 | 96048441500 | 277000 | 277000 | 277500 | 277000 | 120 |
| 339 | 20240704 | 130900 | 96015184000 | 277000 | 277500 | 277500 | 277000 | 371 |
| 340 | 20240704 | 130800 | 95912280500 | 277000 | 277000 | 277500 | 277000 | 205 |
| 341 | 20240704 | 130700 | 95855475500 | 277000 | 277000 | 277500 | 277000 | 241 |
| 342 | 20240704 | 130600 | 95788705500 | 277000 | 277000 | 277500 | 277000 | 226 |
| 343 | 20240704 | 130500 | 95726082500 | 277000 | 277000 | 277500 | 277000 | 290 |
| 344 | 20240704 | 130400 | 95645738000 | 277000 | 277000 | 277500 | 277000 | 1171 |
| 345 | 20240704 | 130300 | 95321350000 | 277000 | 277500 | 277500 | 277000 | 125 |
| 346 | 20240704 | 130200 | 95286692500 | 277500 | 276500 | 277500 | 276500 | 2363 |
| 347 | 20240704 | 130100 | 94631525000 | 276500 | 277000 | 277000 | 276500 | 4017 |
| 348 | 20240704 | 130000 | 93518909000 | 277500 | 277500 | 277500 | 277000 | 305 |
| 349 | 20240704 | 125900 | 93434334000 | 277000 | 277000 | 277500 | 277000 | 328 |
| 350 | 20240704 | 125800 | 93343412500 | 277500 | 277500 | 277500 | 277000 | 283 |
| 351 | 20240704 | 125700 | 93264944500 | 277000 | 277500 | 277500 | 277000 | 393 |
| 352 | 20240704 | 125600 | 93156046500 | 277000 | 277000 | 277500 | 277000 | 276 |
| 353 | 20240704 | 125500 | 93079553000 | 277000 | 277500 | 277500 | 277000 | 311 |
| 354 | 20240704 | 125400 | 92993335000 | 277000 | 277500 | 277500 | 277000 | 144 |
| 355 | 20240704 | 125300 | 92953400500 | 277000 | 277000 | 277500 | 277000 | 205 |
| 356 | 20240704 | 125200 | 92896609500 | 277500 | 277000 | 277500 | 277000 | 287 |
| 357 | 20240704 | 125100 | 92817004000 | 277000 | 278000 | 278000 | 277000 | 2821 |
| 358 | 20240704 | 125000 | 92034180000 | 277500 | 277500 | 278000 | 277500 | 200 |
| 359 | 20240704 | 124900 | 91978650500 | 278000 | 277500 | 278000 | 277500 | 224 |
| 360 | 20240704 | 124800 | 91916456000 | 277500 | 278000 | 278000 | 277500 | 186 |
| 361 | 20240704 | 124700 | 91864799000 | 277500 | 277500 | 278000 | 277500 | 259 |
| 362 | 20240704 | 124600 | 91792892000 | 277500 | 277500 | 278000 | 277500 | 95 |
| 363 | 20240704 | 124500 | 91766505000 | 278000 | 277500 | 278000 | 277500 | 185 |
| 364 | 20240704 | 124400 | 91715124500 | 277500 | 278000 | 278500 | 277500 | 2641 |
| 365 | 20240704 | 124300 | 90981133500 | 278500 | 278000 | 278500 | 278000 | 188 |
| 366 | 20240704 | 124200 | 90928808500 | 278000 | 278000 | 278500 | 278000 | 356 |
| 367 | 20240704 | 124100 | 90829678500 | 278500 | 278500 | 278500 | 278000 | 726 |
| 368 | 20240704 | 124000 | 90627696500 | 278000 | 278000 | 278500 | 278000 | 183 |
| 369 | 20240704 | 123900 | 90576748500 | 278000 | 278500 | 278500 | 278000 | 502 |
| 370 | 20240704 | 123800 | 90437066500 | 278500 | 278000 | 278500 | 278000 | 312 |
| 371 | 20240704 | 123700 | 90350233000 | 278000 | 278500 | 278500 | 278000 | 183 |
| 372 | 20240704 | 123600 | 90299325500 | 278500 | 278500 | 278500 | 278000 | 159 |
| 373 | 20240704 | 123500 | 90255047500 | 278000 | 278000 | 278500 | 278000 | 266 |
| 374 | 20240704 | 123400 | 90181022500 | 278000 | 278500 | 278500 | 278000 | 114 |
| 375 | 20240704 | 123300 | 90149318000 | 278500 | 278000 | 278500 | 278000 | 293 |
| 376 | 20240704 | 123200 | 90067836000 | 278000 | 278000 | 278500 | 278000 | 286 |
| 377 | 20240704 | 123100 | 89988291500 | 278500 | 278000 | 278500 | 277500 | 551 |
| 378 | 20240704 | 123000 | 89835106500 | 277500 | 278000 | 278000 | 277500 | 1509 |
| 379 | 20240704 | 122900 | 89415652500 | 278000 | 277500 | 278000 | 277500 | 569 |
| 380 | 20240704 | 122800 | 89257516000 | 277500 | 278000 | 278000 | 277500 | 160 |
| 381 | 20240704 | 122700 | 89213066500 | 278000 | 278000 | 278000 | 277500 | 204 |
| 382 | 20240704 | 122600 | 89156373000 | 277500 | 277500 | 278000 | 277500 | 299 |
| 383 | 20240704 | 122500 | 89073371500 | 278000 | 277500 | 278000 | 277500 | 172 |
| 384 | 20240704 | 122400 | 89025571000 | 278000 | 278000 | 278000 | 277500 | 185 |
| 385 | 20240704 | 122300 | 88974164500 | 277500 | 278000 | 278500 | 277500 | 1983 |
| 386 | 20240704 | 122200 | 88423293500 | 278000 | 278000 | 278500 | 278000 | 391 |
| 387 | 20240704 | 122100 | 88314569500 | 278000 | 278500 | 278500 | 278000 | 137 |
| 388 | 20240704 | 122000 | 88276460000 | 278500 | 277500 | 278500 | 277500 | 2310 |
| 389 | 20240704 | 121900 | 87634319500 | 278000 | 277500 | 278000 | 277500 | 1085 |
| 390 | 20240704 | 121800 | 87332761000 | 277500 | 277500 | 278000 | 277500 | 611 |
| 391 | 20240704 | 121700 | 87162947500 | 277500 | 277500 | 278000 | 277500 | 212 |
| 392 | 20240704 | 121600 | 87104070500 | 278000 | 277500 | 278000 | 277500 | 125 |
| 393 | 20240704 | 121500 | 87069351500 | 277500 | 278000 | 278000 | 277500 | 280 |
| 394 | 20240704 | 121400 | 86991577500 | 277500 | 277500 | 278000 | 277500 | 360 |
| 395 | 20240704 | 121300 | 86891625500 | 278000 | 278000 | 278000 | 277500 | 184 |
| 396 | 20240704 | 121200 | 86840500500 | 277500 | 277500 | 278000 | 277500 | 101 |
| 397 | 20240704 | 121100 | 86812451500 | 278000 | 278000 | 278500 | 277500 | 2151 |
| 398 | 20240704 | 121000 | 86214695500 | 278500 | 278500 | 278500 | 278000 | 70 |
| 399 | 20240704 | 120900 | 86195217500 | 278500 | 278000 | 278500 | 278000 | 147 |
| 400 | 20240704 | 120800 | 86154318500 | 278000 | 278000 | 278500 | 278000 | 330 |
| 401 | 20240704 | 120700 | 86062563000 | 278000 | 278000 | 278500 | 277500 | 974 |
| 402 | 20240704 | 120600 | 85791777500 | 278000 | 278000 | 278000 | 277500 | 4697 |
| 403 | 20240704 | 120500 | 84486358000 | 277500 | 276500 | 278000 | 276500 | 5437 |
| 404 | 20240704 | 120400 | 82978461000 | 277000 | 277000 | 277000 | 276500 | 749 |
| 405 | 20240704 | 120300 | 82771000500 | 276500 | 276500 | 277000 | 276500 | 745 |
| 406 | 20240704 | 120200 | 82564851000 | 276500 | 276500 | 277000 | 276500 | 312 |
| 407 | 20240704 | 120100 | 82478483000 | 277000 | 276500 | 277000 | 276500 | 583 |
| 408 | 20240704 | 120000 | 82317061500 | 276500 | 276500 | 277000 | 276500 | 359 |
| 409 | 20240704 | 115900 | 82217752000 | 276500 | 276500 | 277000 | 276500 | 297 |
| 410 | 20240704 | 115800 | 82135584500 | 277000 | 277000 | 277000 | 276500 | 332 |
| 411 | 20240704 | 115700 | 82043686500 | 277000 | 277000 | 277000 | 276500 | 146 |
| 412 | 20240704 | 115600 | 82003275000 | 276500 | 276500 | 277000 | 276500 | 380 |
| 413 | 20240704 | 115500 | 81898114000 | 277000 | 276500 | 277000 | 276500 | 230 |
| 414 | 20240704 | 115400 | 81834471000 | 276500 | 277000 | 277000 | 276500 | 430 |
| 415 | 20240704 | 115300 | 81715512500 | 276500 | 276500 | 277000 | 276500 | 318 |
| 416 | 20240704 | 115200 | 81627561000 | 276500 | 276500 | 277000 | 276500 | 349 |
| 417 | 20240704 | 115100 | 81530961500 | 276500 | 276500 | 277000 | 276500 | 234 |
| 418 | 20240704 | 115000 | 81466214000 | 276500 | 276500 | 277000 | 276500 | 681 |
| 419 | 20240704 | 114900 | 81277851500 | 277000 | 277000 | 277000 | 276500 | 289 |
| 420 | 20240704 | 114800 | 81197875000 | 277000 | 276500 | 277000 | 276500 | 224 |
| 421 | 20240704 | 114700 | 81135907500 | 276500 | 277000 | 277000 | 276500 | 414 |
| 422 | 20240704 | 114600 | 81021366000 | 276500 | 277500 | 277500 | 276500 | 7095 |
| 423 | 20240704 | 114500 | 79056111000 | 277000 | 277000 | 277500 | 277000 | 1084 |
| 424 | 20240704 | 114400 | 78755695000 | 277000 | 277000 | 277500 | 277000 | 346 |
| 425 | 20240704 | 114300 | 78659811000 | 277000 | 277500 | 278000 | 277000 | 3545 |
| 426 | 20240704 | 114200 | 77676109500 | 278000 | 278000 | 278000 | 277500 | 176 |
| 427 | 20240704 | 114100 | 77627201500 | 278000 | 278000 | 278000 | 277500 | 400 |
| 428 | 20240704 | 114000 | 77516135000 | 277500 | 278000 | 278000 | 277500 | 216 |
| 429 | 20240704 | 113900 | 77456163000 | 278000 | 278000 | 278000 | 277500 | 539 |
| 430 | 20240704 | 113800 | 77306534500 | 278000 | 277500 | 278000 | 277500 | 236 |
| 431 | 20240704 | 113700 | 77240977500 | 278000 | 278000 | 278000 | 277500 | 590 |
| 432 | 20240704 | 113600 | 77076998500 | 278000 | 278000 | 278000 | 277500 | 599 |
| 433 | 20240704 | 113500 | 76910552000 | 278000 | 277500 | 278000 | 277500 | 194 |
| 434 | 20240704 | 113400 | 76856679500 | 277500 | 278000 | 278000 | 277500 | 400 |
| 435 | 20240704 | 113300 | 76745528000 | 277500 | 278000 | 278000 | 277500 | 329 |
| 436 | 20240704 | 113200 | 76654131000 | 277500 | 277500 | 278000 | 277500 | 1027 |
| 437 | 20240704 | 113100 | 76368743000 | 278000 | 278000 | 278000 | 277500 | 3436 |
| 438 | 20240704 | 113000 | 75413633500 | 277500 | 278000 | 278000 | 277500 | 436 |
| 439 | 20240704 | 112900 | 75292505000 | 278000 | 277500 | 278000 | 277500 | 249 |
| 440 | 20240704 | 112800 | 75223363500 | 277500 | 277500 | 278000 | 277500 | 197 |
| 441 | 20240704 | 112700 | 75168664500 | 278000 | 278500 | 278500 | 277500 | 4713 |
| 442 | 20240704 | 112600 | 73858730000 | 278500 | 277500 | 278500 | 277500 | 2574 |
| 443 | 20240704 | 112500 | 73143160500 | 277500 | 277500 | 278000 | 277500 | 952 |
| 444 | 20240704 | 112400 | 72878576500 | 278000 | 278000 | 278000 | 277500 | 198 |
| 445 | 20240704 | 112300 | 72823602000 | 278000 | 278000 | 278000 | 277500 | 289 |
| 446 | 20240704 | 112200 | 72743321000 | 278000 | 277500 | 278000 | 277500 | 387 |
| 447 | 20240704 | 112100 | 72635821500 | 277500 | 278000 | 278000 | 277500 | 269 |
| 448 | 20240704 | 112000 | 72561073000 | 278000 | 277500 | 278000 | 277500 | 420 |
| 449 | 20240704 | 111900 | 72444403500 | 277500 | 277500 | 278000 | 277500 | 143 |
| 450 | 20240704 | 111800 | 72404683000 | 277500 | 277500 | 278000 | 277000 | 3850 |
| 451 | 20240704 | 111700 | 71336022000 | 277500 | 277000 | 277500 | 277000 | 414 |
| 452 | 20240704 | 111600 | 71221249000 | 277000 | 277500 | 277500 | 277000 | 282 |
| 453 | 20240704 | 111500 | 71143053500 | 277500 | 277500 | 277500 | 277000 | 399 |
| 454 | 20240704 | 111400 | 71032400500 | 277500 | 277000 | 277500 | 277000 | 292 |
| 455 | 20240704 | 111300 | 70951465000 | 277500 | 277500 | 277500 | 277000 | 329 |
| 456 | 20240704 | 111200 | 70860285000 | 277500 | 277000 | 277500 | 277000 | 118 |
| 457 | 20240704 | 111100 | 70827562000 | 277500 | 277500 | 278000 | 277000 | 1850 |
| 458 | 20240704 | 111000 | 70314208500 | 277500 | 278000 | 278000 | 277500 | 287 |
| 459 | 20240704 | 110900 | 70234554000 | 277500 | 278000 | 278000 | 277500 | 415 |
| 460 | 20240704 | 110800 | 70119276500 | 278000 | 277500 | 278000 | 277500 | 614 |
| 461 | 20240704 | 110700 | 69948663000 | 277500 | 277500 | 278000 | 277000 | 3338 |
| 462 | 20240704 | 110600 | 69021846000 | 277500 | 277500 | 278000 | 277000 | 1300 |
| 463 | 20240704 | 110500 | 68661115000 | 277500 | 277000 | 277500 | 277000 | 1596 |
| 464 | 20240704 | 110400 | 68218361500 | 277500 | 277500 | 278000 | 277000 | 1512 |
| 465 | 20240704 | 110300 | 67798907000 | 277500 | 277500 | 278000 | 277500 | 1227 |
| 466 | 20240704 | 110200 | 67458377500 | 277500 | 277500 | 278000 | 277500 | 2749 |
| 467 | 20240704 | 110100 | 66695494500 | 277500 | 277500 | 278000 | 277500 | 1792 |
| 468 | 20240704 | 110000 | 66198154000 | 278000 | 277500 | 278000 | 277500 | 904 |
| 469 | 20240704 | 105900 | 65947241000 | 277500 | 278000 | 278000 | 277500 | 288 |
| 470 | 20240704 | 105800 | 65867301500 | 278000 | 277500 | 278000 | 277500 | 432 |
| 471 | 20240704 | 105700 | 65747397500 | 277500 | 278500 | 278500 | 277500 | 5103 |
| 472 | 20240704 | 105600 | 64328939000 | 278000 | 278000 | 278500 | 278000 | 399 |
| 473 | 20240704 | 105500 | 64217937000 | 278500 | 278000 | 278500 | 278000 | 1397 |
| 474 | 20240704 | 105400 | 63829090000 | 278000 | 278000 | 278500 | 278000 | 237 |
| 475 | 20240704 | 105300 | 63763158000 | 278500 | 278000 | 278500 | 278000 | 981 |
| 476 | 20240704 | 105200 | 63490063500 | 278500 | 278500 | 278500 | 278000 | 228 |
| 477 | 20240704 | 105100 | 63426669500 | 278500 | 278000 | 278500 | 278000 | 220 |
| 478 | 20240704 | 105000 | 63365474000 | 278000 | 278000 | 278500 | 278000 | 324 |
| 479 | 20240704 | 104900 | 63275356000 | 278000 | 278500 | 278500 | 278000 | 661 |
| 480 | 20240704 | 104800 | 63091368500 | 278500 | 278500 | 278500 | 278000 | 1069 |
| 481 | 20240704 | 104700 | 62793671000 | 278000 | 278500 | 278500 | 278000 | 1615 |
| 482 | 20240704 | 104600 | 62344045500 | 278000 | 278000 | 278500 | 278000 | 337 |
| 483 | 20240704 | 104500 | 62250305500 | 278500 | 278500 | 278500 | 278000 | 2836 |
| 484 | 20240704 | 104400 | 61461808500 | 278500 | 278500 | 278500 | 278000 | 685 |
| 485 | 20240704 | 104300 | 61271262500 | 278000 | 278000 | 278500 | 278000 | 674 |
| 486 | 20240704 | 104200 | 61083734500 | 278500 | 278500 | 278500 | 278000 | 211 |
| 487 | 20240704 | 104100 | 61024998500 | 278500 | 278000 | 278500 | 278000 | 444 |
| 488 | 20240704 | 104000 | 60901407500 | 278500 | 278000 | 278500 | 278000 | 578 |
| 489 | 20240704 | 103900 | 60740506500 | 278000 | 278500 | 278500 | 278000 | 603 |
| 490 | 20240704 | 103800 | 60572824000 | 278500 | 279000 | 279000 | 278000 | 3334 |
| 491 | 20240704 | 103700 | 59644331000 | 279000 | 278500 | 279000 | 278500 | 396 |
| 492 | 20240704 | 103600 | 59533900000 | 279000 | 278500 | 279000 | 278500 | 431 |
| 493 | 20240704 | 103500 | 59413785500 | 279000 | 278500 | 279000 | 278500 | 805 |
| 494 | 20240704 | 103400 | 59189567000 | 278500 | 279000 | 279500 | 278500 | 4805 |
| 495 | 20240704 | 103300 | 57849028500 | 279000 | 279500 | 279500 | 279000 | 193 |
| 496 | 20240704 | 103200 | 57795122000 | 279500 | 279500 | 279500 | 279000 | 327 |
| 497 | 20240704 | 103100 | 57703838500 | 279000 | 279000 | 279500 | 279000 | 435 |
| 498 | 20240704 | 103000 | 57582406500 | 279000 | 279000 | 279500 | 279000 | 223 |
| 499 | 20240704 | 102900 | 57520149500 | 279500 | 279500 | 279500 | 279000 | 389 |
| 500 | 20240704 | 102800 | 57411503500 | 279500 | 279500 | 279500 | 279000 | 480 |
| 501 | 20240704 | 102700 | 57277453000 | 279500 | 279500 | 279500 | 279000 | 249 |
| 502 | 20240704 | 102600 | 57207924500 | 279500 | 279000 | 279500 | 279000 | 490 |
| 503 | 20240704 | 102500 | 57071148000 | 279000 | 279500 | 279500 | 279000 | 140 |
| 504 | 20240704 | 102400 | 57032040500 | 279000 | 279500 | 279500 | 279000 | 860 |
| 505 | 20240704 | 102300 | 56792014500 | 279500 | 279500 | 279500 | 279000 | 472 |
| 506 | 20240704 | 102200 | 56660168000 | 279500 | 279000 | 279500 | 279000 | 193 |
| 507 | 20240704 | 102100 | 56606303500 | 279500 | 279500 | 279500 | 279000 | 1712 |
| 508 | 20240704 | 102000 | 56127820000 | 279500 | 279500 | 280000 | 279500 | 451 |
| 509 | 20240704 | 101900 | 56001713000 | 280000 | 279500 | 280000 | 279500 | 288 |
| 510 | 20240704 | 101800 | 55921145000 | 279500 | 280000 | 280000 | 279500 | 177 |
| 511 | 20240704 | 101700 | 55871628500 | 279500 | 279500 | 280000 | 279500 | 166 |
| 512 | 20240704 | 101600 | 55825204500 | 280000 | 280000 | 280000 | 279500 | 647 |
| 513 | 20240704 | 101500 | 55644121500 | 279500 | 279500 | 280000 | 279500 | 287 |
| 514 | 20240704 | 101400 | 55563830000 | 279500 | 280500 | 280500 | 279500 | 4301 |
| 515 | 20240704 | 101300 | 54359513000 | 280000 | 280500 | 280500 | 280000 | 333 |
| 516 | 20240704 | 101200 | 54266199000 | 280500 | 280000 | 280500 | 280000 | 673 |
| 517 | 20240704 | 101100 | 54077497000 | 280000 | 280500 | 280500 | 280000 | 408 |
| 518 | 20240704 | 101000 | 53963196000 | 280500 | 280500 | 280500 | 280000 | 328 |
| 519 | 20240704 | 100900 | 53871290500 | 280500 | 279000 | 280500 | 279000 | 3290 |
| 520 | 20240704 | 100800 | 52950647500 | 279500 | 279500 | 279500 | 279000 | 564 |
| 521 | 20240704 | 100700 | 52793052500 | 279000 | 279500 | 279500 | 279000 | 1104 |
| 522 | 20240704 | 100600 | 52484547500 | 279500 | 279500 | 279500 | 279000 | 852 |
| 523 | 20240704 | 100500 | 52246793000 | 279000 | 280000 | 280000 | 279000 | 1922 |
| 524 | 20240704 | 100400 | 51709972000 | 279500 | 279500 | 280000 | 279500 | 2173 |
| 525 | 20240704 | 100300 | 51101973000 | 279500 | 280000 | 280000 | 279500 | 564 |
| 526 | 20240704 | 100200 | 50944108500 | 280000 | 279500 | 280000 | 279000 | 1242 |
| 527 | 20240704 | 100100 | 50597052500 | 279000 | 279500 | 279500 | 279000 | 662 |
| 528 | 20240704 | 100000 | 50412151000 | 279500 | 279500 | 280000 | 279000 | 1050 |
| 529 | 20240704 | 095900 | 50118507000 | 280000 | 279500 | 280000 | 279500 | 430 |
| 530 | 20240704 | 095800 | 49998281000 | 279500 | 279000 | 280000 | 279000 | 2113 |
| 531 | 20240704 | 095700 | 49407724500 | 279500 | 279500 | 279500 | 279000 | 434 |
| 532 | 20240704 | 095600 | 49286467000 | 280000 | 280000 | 280500 | 279000 | 7965 |
| 533 | 20240704 | 095500 | 47057158500 | 280500 | 280500 | 280500 | 280000 | 704 |
| 534 | 20240704 | 095400 | 46859841500 | 280500 | 280500 | 280500 | 280000 | 785 |
| 535 | 20240704 | 095300 | 46639962000 | 280000 | 280000 | 280500 | 279500 | 2671 |
| 536 | 20240704 | 095200 | 45892024000 | 279500 | 280000 | 280000 | 279500 | 443 |
| 537 | 20240704 | 095100 | 45768141500 | 279500 | 280000 | 280000 | 279500 | 332 |
| 538 | 20240704 | 095000 | 45675236500 | 280000 | 280000 | 280000 | 279500 | 2044 |
| 539 | 20240704 | 094900 | 45103167000 | 280000 | 280500 | 281000 | 279500 | 7816 |
| 540 | 20240704 | 094800 | 42911717000 | 281000 | 280500 | 281000 | 280500 | 560 |
| 541 | 20240704 | 094700 | 42754526500 | 280500 | 280000 | 281000 | 280000 | 5962 |
| 542 | 20240704 | 094600 | 41081955000 | 280000 | 280500 | 280500 | 280000 | 1029 |
| 543 | 20240704 | 094500 | 40793387000 | 280500 | 280500 | 280500 | 280000 | 551 |
| 544 | 20240704 | 094400 | 40639027500 | 280000 | 280500 | 280500 | 280000 | 1547 |
| 545 | 20240704 | 094300 | 40205793500 | 280000 | 279500 | 280500 | 279500 | 2603 |
| 546 | 20240704 | 094200 | 39477052500 | 279500 | 280000 | 280500 | 279500 | 1240 |
| 547 | 20240704 | 094100 | 39129964000 | 280000 | 280000 | 280500 | 280000 | 1682 |
| 548 | 20240704 | 094000 | 38658803000 | 280500 | 280500 | 280500 | 280000 | 2164 |
| 549 | 20240704 | 093900 | 38052755500 | 280500 | 280000 | 280500 | 280000 | 1295 |
| 550 | 20240704 | 093800 | 37690061500 | 280000 | 280500 | 280500 | 280000 | 828 |
| 551 | 20240704 | 093700 | 37458075000 | 280500 | 280500 | 280500 | 280000 | 783 |
| 552 | 20240704 | 093600 | 37238714000 | 280500 | 280500 | 280500 | 280000 | 1134 |
| 553 | 20240704 | 093500 | 36921033500 | 280500 | 280500 | 280500 | 280000 | 981 |
| 554 | 20240704 | 093400 | 36646215000 | 280000 | 280500 | 280500 | 280000 | 1134 |
| 555 | 20240704 | 093300 | 36328287000 | 281000 | 279500 | 281000 | 279500 | 2764 |
| 556 | 20240704 | 093200 | 35553219000 | 280000 | 281000 | 281000 | 279500 | 5621 |
| 557 | 20240704 | 093100 | 33977234000 | 280500 | 280500 | 281000 | 280500 | 4205 |
| 558 | 20240704 | 093000 | 32795988000 | 281000 | 280000 | 281000 | 279500 | 8224 |
| 559 | 20240704 | 092900 | 30491286000 | 280000 | 279500 | 280000 | 279000 | 3186 |
| 560 | 20240704 | 092800 | 29600394000 | 279500 | 278500 | 279500 | 278500 | 6873 |
| 561 | 20240704 | 092700 | 27682278500 | 278500 | 278500 | 279000 | 278500 | 351 |
| 562 | 20240704 | 092600 | 27584509000 | 278500 | 278500 | 279000 | 278500 | 1477 |
| 563 | 20240704 | 092500 | 27173134500 | 278500 | 278500 | 279000 | 278500 | 865 |
| 564 | 20240704 | 092400 | 26932221000 | 279000 | 278500 | 279000 | 278500 | 1285 |
| 565 | 20240704 | 092300 | 26573881500 | 278500 | 278500 | 279000 | 278500 | 882 |
| 566 | 20240704 | 092200 | 26328196500 | 278500 | 278500 | 279000 | 278500 | 849 |
| 567 | 20240704 | 092100 | 26091625500 | 278500 | 278500 | 279000 | 278500 | 963 |
| 568 | 20240704 | 092000 | 25823331500 | 278500 | 278500 | 279000 | 278000 | 1254 |
| 569 | 20240704 | 091900 | 25474090000 | 278500 | 279000 | 279000 | 278500 | 1945 |
| 570 | 20240704 | 091800 | 24932259000 | 278000 | 277500 | 279000 | 277500 | 5424 |
| 571 | 20240704 | 091700 | 23424054500 | 278000 | 278500 | 278500 | 277500 | 3551 |
| 572 | 20240704 | 091600 | 22437027000 | 278000 | 278500 | 279000 | 278000 | 1768 |
| 573 | 20240704 | 091500 | 21944663000 | 278500 | 278000 | 278500 | 278000 | 2473 |
| 574 | 20240704 | 091400 | 21256207000 | 278000 | 278500 | 279000 | 278000 | 3173 |
| 575 | 20240704 | 091300 | 20372575000 | 278500 | 278500 | 279000 | 278000 | 1053 |
| 576 | 20240704 | 091200 | 20079222500 | 278500 | 279000 | 279000 | 278000 | 3722 |
| 577 | 20240704 | 091100 | 19042447500 | 278500 | 277500 | 279000 | 277500 | 4344 |
| 578 | 20240704 | 091000 | 17833634000 | 278000 | 278000 | 278000 | 277500 | 1848 |
| 579 | 20240704 | 090900 | 17320721500 | 278000 | 277500 | 278000 | 277500 | 3058 |
| 580 | 20240704 | 090800 | 16471951000 | 277500 | 278000 | 278500 | 277500 | 2348 |
| 581 | 20240704 | 090700 | 15819444000 | 278500 | 278500 | 278500 | 277500 | 3578 |
| 582 | 20240704 | 090600 | 14824378000 | 278000 | 278000 | 278500 | 277500 | 3064 |
| 583 | 20240704 | 090500 | 13972436000 | 278500 | 279500 | 280000 | 278000 | 6481 |
| 584 | 20240704 | 090400 | 12164953500 | 279500 | 279500 | 280500 | 279000 | 11610 |
| 585 | 20240704 | 090300 | 8916172000 | 279000 | 279000 | 279500 | 278500 | 5125 |
| 586 | 20240704 | 090200 | 7486113500 | 279000 | 277000 | 279500 | 277000 | 10772 |
| 587 | 20240704 | 090100 | 4487746500 | 277000 | 277500 | 277500 | 277000 | 4629 |
| 588 | 20240704 | 090000 | 3205184500 | 277000 | 277500 | 278000 | 277000 | 11545 |