35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 184600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 27519 |
| 3 | 20240705 | 184500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 4 | 20240705 | 184400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 5 | 20240705 | 184300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 6 | 20240705 | 184200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 7 | 20240705 | 184100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 8 | 20240705 | 184000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 9 | 20240705 | 183900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 10 | 20240705 | 183800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 11 | 20240705 | 183700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 12 | 20240705 | 183600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 13 | 20240705 | 183500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 14 | 20240705 | 183400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 15 | 20240705 | 183300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 16 | 20240705 | 183200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 17 | 20240705 | 183100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 18 | 20240705 | 183000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 19 | 20240705 | 182900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 20 | 20240705 | 182800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 21 | 20240705 | 182700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 22 | 20240705 | 182600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 23 | 20240705 | 182500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 24 | 20240705 | 182400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 25 | 20240705 | 182300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 26 | 20240705 | 182200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 27 | 20240705 | 182100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 28 | 20240705 | 182000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 29 | 20240705 | 181900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 30 | 20240705 | 181800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 31 | 20240705 | 181700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 32 | 20240705 | 181600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 27519 |
| 33 | 20240705 | 181500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 34 | 20240705 | 181400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 35 | 20240705 | 181300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 36 | 20240705 | 181200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 37 | 20240705 | 181100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 38 | 20240705 | 181000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 39 | 20240705 | 180900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 40 | 20240705 | 180800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 41 | 20240705 | 180700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 42 | 20240705 | 180600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 43 | 20240705 | 180500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 44 | 20240705 | 180400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 45 | 20240705 | 180300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 46 | 20240705 | 180200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 47 | 20240705 | 180100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 48 | 20240705 | 180000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 49 | 20240705 | 175900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 50 | 20240705 | 175800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 51 | 20240705 | 175700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 52 | 20240705 | 175600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 53 | 20240705 | 175500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 54 | 20240705 | 175400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 55 | 20240705 | 175300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 56 | 20240705 | 175200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 57 | 20240705 | 175100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 58 | 20240705 | 175000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 59 | 20240705 | 174900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 60 | 20240705 | 174800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 61 | 20240705 | 174700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 62 | 20240705 | 174600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 27519 |
| 63 | 20240705 | 174500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 64 | 20240705 | 174400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 65 | 20240705 | 174300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 66 | 20240705 | 174200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 67 | 20240705 | 174100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 68 | 20240705 | 174000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 69 | 20240705 | 173900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 70 | 20240705 | 173800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 71 | 20240705 | 173700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 72 | 20240705 | 173600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 73 | 20240705 | 173500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 74 | 20240705 | 173400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 75 | 20240705 | 173300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 76 | 20240705 | 173200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 77 | 20240705 | 173100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 78 | 20240705 | 173000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 79 | 20240705 | 172900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 80 | 20240705 | 172800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 81 | 20240705 | 172700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 82 | 20240705 | 172600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 83 | 20240705 | 172500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 84 | 20240705 | 172400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 85 | 20240705 | 172300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 86 | 20240705 | 172200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 87 | 20240705 | 172100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 88 | 20240705 | 172000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 89 | 20240705 | 171900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 90 | 20240705 | 171800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 91 | 20240705 | 171700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 92 | 20240705 | 171600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 27519 |
| 93 | 20240705 | 171500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 94 | 20240705 | 171400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 95 | 20240705 | 171300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 96 | 20240705 | 171200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 97 | 20240705 | 171100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 98 | 20240705 | 171000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 99 | 20240705 | 170900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 100 | 20240705 | 170800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 101 | 20240705 | 170700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 102 | 20240705 | 170600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 103 | 20240705 | 170500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 104 | 20240705 | 170400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 105 | 20240705 | 170300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 106 | 20240705 | 170200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 107 | 20240705 | 170100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 108 | 20240705 | 170000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 109 | 20240705 | 165900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 110 | 20240705 | 165800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 111 | 20240705 | 165700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 112 | 20240705 | 165600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 113 | 20240705 | 165500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 114 | 20240705 | 165400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 115 | 20240705 | 165300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 116 | 20240705 | 165200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 117 | 20240705 | 165100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 118 | 20240705 | 165000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 119 | 20240705 | 164900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 120 | 20240705 | 164800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 121 | 20240705 | 164700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 122 | 20240705 | 164600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 27519 |
| 123 | 20240705 | 164500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 124 | 20240705 | 164400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 125 | 20240705 | 164300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 126 | 20240705 | 164200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 127 | 20240705 | 164100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 128 | 20240705 | 164000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 129 | 20240705 | 163900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 130 | 20240705 | 163800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 131 | 20240705 | 163700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 132 | 20240705 | 163600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 133 | 20240705 | 163500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 134 | 20240705 | 163400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 135 | 20240705 | 163300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 136 | 20240705 | 163200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 137 | 20240705 | 163100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 138 | 20240705 | 163000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 139 | 20240705 | 162900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 140 | 20240705 | 162800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 141 | 20240705 | 162700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 142 | 20240705 | 162600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 143 | 20240705 | 162500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 144 | 20240705 | 162400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 145 | 20240705 | 162300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 146 | 20240705 | 162200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 147 | 20240705 | 162100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 148 | 20240705 | 162000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 149 | 20240705 | 161900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 150 | 20240705 | 161800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 151 | 20240705 | 161700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 152 | 20240705 | 161600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 27519 |
| 153 | 20240705 | 161500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 154 | 20240705 | 161400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 155 | 20240705 | 161300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 156 | 20240705 | 161200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 157 | 20240705 | 161100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 158 | 20240705 | 161000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 159 | 20240705 | 160900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 160 | 20240705 | 160800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 161 | 20240705 | 160700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 162 | 20240705 | 160600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 163 | 20240705 | 160500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 164 | 20240705 | 160400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 165 | 20240705 | 160300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 166 | 20240705 | 160200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 167 | 20240705 | 160100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 168 | 20240705 | 160000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 169 | 20240705 | 155900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 170 | 20240705 | 155800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 171 | 20240705 | 155700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 172 | 20240705 | 155600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 173 | 20240705 | 155500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 174 | 20240705 | 155400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 175 | 20240705 | 155300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 176 | 20240705 | 155200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 177 | 20240705 | 155100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 178 | 20240705 | 155000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 179 | 20240705 | 154900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 180 | 20240705 | 154800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 181 | 20240705 | 154700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 182 | 20240705 | 154600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 27519 |
| 183 | 20240705 | 154500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 184 | 20240705 | 154400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 185 | 20240705 | 154300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 186 | 20240705 | 154200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 187 | 20240705 | 154100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 188 | 20240705 | 154000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 189 | 20240705 | 153900 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 190 | 20240705 | 153800 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 191 | 20240705 | 153700 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 192 | 20240705 | 153600 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 193 | 20240705 | 153500 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 194 | 20240705 | 153400 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 195 | 20240705 | 153300 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 196 | 20240705 | 153200 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 197 | 20240705 | 153100 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 198 | 20240705 | 153000 | 162569719500 | 281000 | 281000 | 281000 | 281000 | 27519 |
| 199 | 20240705 | 152900 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 200 | 20240705 | 152800 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 201 | 20240705 | 152700 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 202 | 20240705 | 152600 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 203 | 20240705 | 152500 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 204 | 20240705 | 152400 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 205 | 20240705 | 152300 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 206 | 20240705 | 152200 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 207 | 20240705 | 152100 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 208 | 20240705 | 152000 | 154836880500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 209 | 20240705 | 151900 | 154836880500 | 280500 | 280500 | 281000 | 280500 | 1969 |
| 210 | 20240705 | 151800 | 154283935500 | 281000 | 281000 | 281000 | 280500 | 1279 |
| 211 | 20240705 | 151700 | 153924974500 | 280500 | 280500 | 281000 | 280500 | 813 |
| 212 | 20240705 | 151600 | 153696785000 | 280500 | 281000 | 281000 | 280500 | 1802 |
| 213 | 20240705 | 151500 | 153190998500 | 280500 | 280500 | 281000 | 280500 | 527 |
| 214 | 20240705 | 151400 | 153043058000 | 280500 | 281000 | 281000 | 280500 | 1213 |
| 215 | 20240705 | 151300 | 152702709000 | 280500 | 281000 | 281000 | 280500 | 609 |
| 216 | 20240705 | 151200 | 152531837000 | 281000 | 280500 | 281000 | 280500 | 7182 |
| 217 | 20240705 | 151100 | 150517038000 | 281000 | 280500 | 281000 | 280500 | 367 |
| 218 | 20240705 | 151000 | 150413992000 | 280500 | 281000 | 281000 | 280500 | 1081 |
| 219 | 20240705 | 150900 | 150110301500 | 280500 | 280500 | 281000 | 280500 | 832 |
| 220 | 20240705 | 150800 | 149876737000 | 281000 | 280500 | 281000 | 280500 | 1068 |
| 221 | 20240705 | 150700 | 149577075500 | 281000 | 280500 | 281000 | 280500 | 789 |
| 222 | 20240705 | 150600 | 149355606500 | 280500 | 280000 | 281000 | 280000 | 10039 |
| 223 | 20240705 | 150500 | 146539500500 | 280000 | 280000 | 280500 | 280000 | 966 |
| 224 | 20240705 | 150400 | 146268836500 | 280000 | 280500 | 280500 | 280000 | 884 |
| 225 | 20240705 | 150300 | 146021193000 | 280500 | 280500 | 280500 | 280000 | 641 |
| 226 | 20240705 | 150200 | 145841489500 | 280000 | 280000 | 280500 | 280000 | 574 |
| 227 | 20240705 | 150100 | 145680623500 | 280500 | 280000 | 280500 | 280000 | 534 |
| 228 | 20240705 | 150000 | 145530968000 | 280000 | 280000 | 280500 | 280000 | 750 |
| 229 | 20240705 | 145900 | 145320761000 | 280000 | 280000 | 280500 | 280000 | 699 |
| 230 | 20240705 | 145800 | 145124825000 | 280000 | 280000 | 280500 | 280000 | 823 |
| 231 | 20240705 | 145700 | 144894244500 | 280000 | 280000 | 280500 | 280000 | 773 |
| 232 | 20240705 | 145600 | 144677566500 | 280000 | 280500 | 280500 | 280000 | 507 |
| 233 | 20240705 | 145500 | 144535463500 | 280500 | 280000 | 280500 | 280000 | 581 |
| 234 | 20240705 | 145400 | 144372615000 | 280000 | 280000 | 280500 | 280000 | 571 |
| 235 | 20240705 | 145300 | 144212562000 | 280000 | 280000 | 280500 | 280000 | 1337 |
| 236 | 20240705 | 145200 | 143837930500 | 280000 | 279500 | 280500 | 279500 | 2573 |
| 237 | 20240705 | 145100 | 143117479000 | 279500 | 280000 | 280000 | 279500 | 1056 |
| 238 | 20240705 | 145000 | 142821959500 | 280000 | 279500 | 280000 | 279500 | 912 |
| 239 | 20240705 | 144900 | 142566707000 | 279500 | 280000 | 280500 | 279500 | 5745 |
| 240 | 20240705 | 144800 | 140958790500 | 280500 | 280000 | 280500 | 280000 | 926 |
| 241 | 20240705 | 144700 | 140699282500 | 280000 | 280000 | 280500 | 280000 | 2412 |
| 242 | 20240705 | 144600 | 140023390500 | 280000 | 279500 | 280500 | 279500 | 4668 |
| 243 | 20240705 | 144500 | 138716089000 | 279500 | 280000 | 280000 | 279500 | 681 |
| 244 | 20240705 | 144400 | 138525513500 | 279500 | 279000 | 280000 | 279000 | 2866 |
| 245 | 20240705 | 144300 | 137724440500 | 279000 | 279000 | 279500 | 279000 | 1247 |
| 246 | 20240705 | 144200 | 137375987500 | 279000 | 279500 | 279500 | 279000 | 787 |
| 247 | 20240705 | 144100 | 137156145000 | 279500 | 279500 | 279500 | 279000 | 442 |
| 248 | 20240705 | 144000 | 137032692500 | 279000 | 279000 | 279500 | 279000 | 443 |
| 249 | 20240705 | 143900 | 136908962500 | 279000 | 279500 | 279500 | 279000 | 758 |
| 250 | 20240705 | 143800 | 136697213500 | 279500 | 278500 | 279500 | 278500 | 2563 |
| 251 | 20240705 | 143700 | 135982114500 | 278500 | 279000 | 279000 | 278500 | 502 |
| 252 | 20240705 | 143600 | 135842197000 | 279000 | 278500 | 279000 | 278500 | 607 |
| 253 | 20240705 | 143500 | 135673006000 | 278500 | 278500 | 279000 | 278500 | 480 |
| 254 | 20240705 | 143400 | 135539205500 | 278500 | 279000 | 279000 | 278500 | 778 |
| 255 | 20240705 | 143300 | 135322241500 | 278500 | 278500 | 279000 | 278500 | 423 |
| 256 | 20240705 | 143200 | 135204313000 | 279000 | 279000 | 279000 | 278500 | 590 |
| 257 | 20240705 | 143100 | 135039785000 | 279000 | 278500 | 279000 | 278500 | 634 |
| 258 | 20240705 | 143000 | 134862993000 | 278500 | 278500 | 279000 | 278000 | 2698 |
| 259 | 20240705 | 142900 | 134111551000 | 278500 | 278000 | 279000 | 278000 | 2749 |
| 260 | 20240705 | 142800 | 133346121000 | 278000 | 278500 | 278500 | 278000 | 2604 |
| 261 | 20240705 | 142700 | 132621053500 | 278500 | 278500 | 278500 | 278000 | 421 |
| 262 | 20240705 | 142600 | 132503886500 | 278000 | 278000 | 278500 | 278000 | 561 |
| 263 | 20240705 | 142500 | 132347745000 | 278000 | 278000 | 278500 | 278000 | 1015 |
| 264 | 20240705 | 142400 | 132065241500 | 278000 | 278000 | 278500 | 278000 | 668 |
| 265 | 20240705 | 142300 | 131879422500 | 278500 | 278000 | 278500 | 278000 | 616 |
| 266 | 20240705 | 142200 | 131708042500 | 278000 | 278000 | 278500 | 278000 | 643 |
| 267 | 20240705 | 142100 | 131529129000 | 278000 | 278000 | 278500 | 278000 | 531 |
| 268 | 20240705 | 142000 | 131381369500 | 278000 | 278000 | 278500 | 278000 | 711 |
| 269 | 20240705 | 141900 | 131183539000 | 278500 | 278000 | 278500 | 278000 | 571 |
| 270 | 20240705 | 141800 | 131024599500 | 278500 | 278000 | 278500 | 278000 | 722 |
| 271 | 20240705 | 141700 | 130823677500 | 278000 | 278000 | 278500 | 278000 | 622 |
| 272 | 20240705 | 141600 | 130650574500 | 278500 | 278000 | 278500 | 278000 | 640 |
| 273 | 20240705 | 141500 | 130472530000 | 278000 | 278000 | 278500 | 278000 | 932 |
| 274 | 20240705 | 141400 | 130213268500 | 278500 | 278000 | 278500 | 278000 | 626 |
| 275 | 20240705 | 141300 | 130039066500 | 278500 | 278500 | 278500 | 278000 | 1053 |
| 276 | 20240705 | 141200 | 129746009000 | 278000 | 278000 | 278500 | 278000 | 504 |
| 277 | 20240705 | 141100 | 129605755000 | 278000 | 278000 | 278500 | 278000 | 474 |
| 278 | 20240705 | 141000 | 129473920000 | 278000 | 278000 | 278500 | 278000 | 425 |
| 279 | 20240705 | 140900 | 129355704500 | 278000 | 278000 | 278500 | 278000 | 668 |
| 280 | 20240705 | 140800 | 129169928500 | 278000 | 278000 | 278500 | 278000 | 640 |
| 281 | 20240705 | 140700 | 128991889500 | 278500 | 278000 | 278500 | 278000 | 713 |
| 282 | 20240705 | 140600 | 128793510000 | 278000 | 278000 | 278500 | 278000 | 679 |
| 283 | 20240705 | 140500 | 128604685500 | 278500 | 278000 | 278500 | 278000 | 791 |
| 284 | 20240705 | 140400 | 128384695500 | 278000 | 278500 | 279000 | 278000 | 5623 |
| 285 | 20240705 | 140300 | 126818828000 | 279000 | 278500 | 279000 | 278500 | 549 |
| 286 | 20240705 | 140200 | 126665815500 | 278500 | 279000 | 279500 | 278500 | 6452 |
| 287 | 20240705 | 140100 | 124866147000 | 279000 | 279500 | 280000 | 279000 | 3771 |
| 288 | 20240705 | 140000 | 123812392000 | 279500 | 280000 | 280000 | 279500 | 381 |
| 289 | 20240705 | 135900 | 123705871500 | 280000 | 279500 | 280000 | 279500 | 725 |
| 290 | 20240705 | 135800 | 123502987000 | 279500 | 279500 | 280000 | 279500 | 458 |
| 291 | 20240705 | 135700 | 123374824500 | 280000 | 279500 | 280000 | 279500 | 405 |
| 292 | 20240705 | 135600 | 123261557000 | 280000 | 279500 | 280000 | 279500 | 780 |
| 293 | 20240705 | 135500 | 123043414000 | 279500 | 279000 | 280000 | 279000 | 2276 |
| 294 | 20240705 | 135400 | 122407322000 | 279000 | 279000 | 279500 | 279000 | 465 |
| 295 | 20240705 | 135300 | 122277413000 | 279000 | 279500 | 279500 | 279000 | 2920 |
| 296 | 20240705 | 135200 | 121461336500 | 279500 | 279000 | 279500 | 279000 | 561 |
| 297 | 20240705 | 135100 | 121304635500 | 279500 | 279000 | 279500 | 279000 | 321 |
| 298 | 20240705 | 135000 | 121215026500 | 279000 | 279000 | 279500 | 279000 | 589 |
| 299 | 20240705 | 134900 | 121050512000 | 279000 | 279000 | 279500 | 279000 | 634 |
| 300 | 20240705 | 134800 | 120873439000 | 279000 | 279000 | 279500 | 279000 | 1259 |
| 301 | 20240705 | 134700 | 120521647000 | 279000 | 279500 | 279500 | 279000 | 1262 |
| 302 | 20240705 | 134600 | 120169028000 | 279500 | 279000 | 279500 | 279000 | 848 |
| 303 | 20240705 | 134500 | 119932157000 | 279500 | 279500 | 279500 | 279000 | 295 |
| 304 | 20240705 | 134400 | 119849804000 | 279000 | 279500 | 280000 | 279000 | 5479 |
| 305 | 20240705 | 134300 | 118318512500 | 279500 | 279500 | 280000 | 279500 | 341 |
| 306 | 20240705 | 134200 | 118223133000 | 279500 | 280000 | 280000 | 279500 | 381 |
| 307 | 20240705 | 134100 | 118116608500 | 280000 | 280500 | 280500 | 280000 | 7360 |
| 308 | 20240705 | 134000 | 116055721000 | 280000 | 280000 | 280500 | 280000 | 413 |
| 309 | 20240705 | 133900 | 115939966000 | 280000 | 280000 | 280500 | 280000 | 278 |
| 310 | 20240705 | 133800 | 115862082500 | 280500 | 280500 | 280500 | 280000 | 463 |
| 311 | 20240705 | 133700 | 115732350500 | 280000 | 280000 | 280500 | 280000 | 1653 |
| 312 | 20240705 | 133600 | 115269421500 | 280000 | 280000 | 280500 | 280000 | 298 |
| 313 | 20240705 | 133500 | 115185935500 | 280500 | 280000 | 280500 | 280000 | 497 |
| 314 | 20240705 | 133400 | 115046653500 | 280000 | 280000 | 280500 | 280000 | 671 |
| 315 | 20240705 | 133300 | 114858687000 | 280000 | 280500 | 280500 | 280000 | 488 |
| 316 | 20240705 | 133200 | 114721901500 | 280000 | 280000 | 280500 | 280000 | 307 |
| 317 | 20240705 | 133100 | 114635880000 | 280500 | 280000 | 280500 | 280000 | 640 |
| 318 | 20240705 | 133000 | 114456442000 | 280000 | 280500 | 280500 | 280000 | 2055 |
| 319 | 20240705 | 132900 | 113880137500 | 280500 | 280000 | 280500 | 280000 | 269 |
| 320 | 20240705 | 132800 | 113804771000 | 280000 | 280000 | 280500 | 280000 | 603 |
| 321 | 20240705 | 132700 | 113635814500 | 280500 | 280000 | 280500 | 280000 | 367 |
| 322 | 20240705 | 132600 | 113532970500 | 280500 | 280000 | 280500 | 280000 | 997 |
| 323 | 20240705 | 132500 | 113253478000 | 280000 | 280000 | 280500 | 280000 | 421 |
| 324 | 20240705 | 132400 | 113135515000 | 280500 | 280000 | 280500 | 280000 | 595 |
| 325 | 20240705 | 132300 | 112968818000 | 280000 | 280500 | 280500 | 280000 | 263 |
| 326 | 20240705 | 132200 | 112895140000 | 280500 | 280500 | 280500 | 280000 | 338 |
| 327 | 20240705 | 132100 | 112800408000 | 280000 | 280500 | 280500 | 280000 | 418 |
| 328 | 20240705 | 132000 | 112683259500 | 280500 | 280000 | 280500 | 280000 | 313 |
| 329 | 20240705 | 131900 | 112595589500 | 280500 | 280000 | 280500 | 280000 | 314 |
| 330 | 20240705 | 131800 | 112507561500 | 280500 | 280000 | 280500 | 280000 | 230 |
| 331 | 20240705 | 131700 | 112443097000 | 280500 | 279500 | 280500 | 279500 | 1350 |
| 332 | 20240705 | 131600 | 112065046500 | 280000 | 280000 | 280500 | 279500 | 3481 |
| 333 | 20240705 | 131500 | 111090248000 | 280000 | 280000 | 280500 | 280000 | 332 |
| 334 | 20240705 | 131400 | 110997196000 | 280000 | 280500 | 280500 | 280000 | 567 |
| 335 | 20240705 | 131300 | 110838240500 | 280500 | 281000 | 281000 | 280000 | 3274 |
| 336 | 20240705 | 131200 | 109919954000 | 281000 | 280500 | 281000 | 280500 | 288 |
| 337 | 20240705 | 131100 | 109839079000 | 281000 | 281000 | 281000 | 280500 | 344 |
| 338 | 20240705 | 131000 | 109742468500 | 280500 | 281000 | 281000 | 280500 | 452 |
| 339 | 20240705 | 130900 | 109615491000 | 281000 | 281000 | 281000 | 280500 | 325 |
| 340 | 20240705 | 130800 | 109524221000 | 280500 | 280000 | 281000 | 280000 | 1792 |
| 341 | 20240705 | 130700 | 109021494500 | 280500 | 280500 | 280500 | 280000 | 2927 |
| 342 | 20240705 | 130600 | 108200507000 | 280500 | 280500 | 280500 | 280000 | 218 |
| 343 | 20240705 | 130500 | 108139379500 | 280500 | 280500 | 280500 | 280000 | 460 |
| 344 | 20240705 | 130400 | 108010394500 | 280000 | 280500 | 280500 | 280000 | 241 |
| 345 | 20240705 | 130300 | 107942832000 | 280500 | 281000 | 281000 | 280000 | 3470 |
| 346 | 20240705 | 130200 | 106969391000 | 281000 | 280500 | 281000 | 280500 | 278 |
| 347 | 20240705 | 130100 | 106891346500 | 280500 | 280000 | 280500 | 280000 | 2386 |
| 348 | 20240705 | 130000 | 106222128000 | 280500 | 280000 | 280500 | 280000 | 414 |
| 349 | 20240705 | 125900 | 106106077000 | 280000 | 280500 | 280500 | 280000 | 429 |
| 350 | 20240705 | 125800 | 105985777500 | 280500 | 280000 | 280500 | 280000 | 429 |
| 351 | 20240705 | 125700 | 105865547000 | 280500 | 280500 | 281000 | 280000 | 1662 |
| 352 | 20240705 | 125600 | 105399349500 | 281000 | 280500 | 281000 | 280000 | 3711 |
| 353 | 20240705 | 125500 | 104358427000 | 280500 | 280000 | 280500 | 279500 | 6972 |
| 354 | 20240705 | 125400 | 102405992500 | 279500 | 279500 | 280000 | 279500 | 413 |
| 355 | 20240705 | 125300 | 102290377000 | 280000 | 280000 | 280000 | 279500 | 284 |
| 356 | 20240705 | 125200 | 102210909000 | 279500 | 279500 | 280000 | 279500 | 380 |
| 357 | 20240705 | 125100 | 102104579500 | 279500 | 279500 | 280000 | 279500 | 821 |
| 358 | 20240705 | 125000 | 101874986000 | 279500 | 280000 | 280000 | 279500 | 1164 |
| 359 | 20240705 | 124900 | 101549560500 | 280000 | 279500 | 280000 | 279500 | 338 |
| 360 | 20240705 | 124800 | 101454971000 | 279500 | 280000 | 280000 | 279500 | 477 |
| 361 | 20240705 | 124700 | 101321519000 | 280000 | 279500 | 280000 | 279500 | 271 |
| 362 | 20240705 | 124600 | 101245695000 | 280000 | 280000 | 280000 | 279500 | 389 |
| 363 | 20240705 | 124500 | 101136850500 | 280000 | 279500 | 280000 | 279500 | 359 |
| 364 | 20240705 | 124400 | 101036377500 | 279500 | 279500 | 280000 | 279500 | 647 |
| 365 | 20240705 | 124300 | 100855344000 | 280000 | 280000 | 280000 | 279500 | 260 |
| 366 | 20240705 | 124200 | 100782606000 | 279500 | 279500 | 280000 | 279500 | 482 |
| 367 | 20240705 | 124100 | 100647757000 | 279500 | 279500 | 280000 | 279500 | 1110 |
| 368 | 20240705 | 124000 | 100336980000 | 279500 | 279500 | 280000 | 279500 | 274 |
| 369 | 20240705 | 123900 | 100260364000 | 279500 | 279000 | 280000 | 279000 | 2099 |
| 370 | 20240705 | 123800 | 99673407500 | 279500 | 279000 | 279500 | 279000 | 987 |
| 371 | 20240705 | 123700 | 99397608500 | 279000 | 279500 | 279500 | 279000 | 368 |
| 372 | 20240705 | 123600 | 99294812500 | 279500 | 279000 | 279500 | 279000 | 612 |
| 373 | 20240705 | 123500 | 99123820500 | 279000 | 279000 | 279500 | 279000 | 577 |
| 374 | 20240705 | 123400 | 98962717500 | 279000 | 279000 | 279500 | 279000 | 340 |
| 375 | 20240705 | 123300 | 98867767000 | 279000 | 279500 | 279500 | 279000 | 2575 |
| 376 | 20240705 | 123200 | 98148219500 | 279500 | 279500 | 280000 | 279500 | 892 |
| 377 | 20240705 | 123100 | 97898727000 | 279500 | 279500 | 280000 | 279500 | 468 |
| 378 | 20240705 | 123000 | 97767859500 | 279500 | 279000 | 280000 | 279000 | 2558 |
| 379 | 20240705 | 122900 | 97052889000 | 279000 | 279000 | 279500 | 279000 | 570 |
| 380 | 20240705 | 122800 | 96893647500 | 279000 | 279500 | 279500 | 279000 | 312 |
| 381 | 20240705 | 122700 | 96806535500 | 279500 | 279500 | 279500 | 279000 | 461 |
| 382 | 20240705 | 122600 | 96677840500 | 279500 | 279500 | 280000 | 279000 | 5389 |
| 383 | 20240705 | 122500 | 95171746500 | 279500 | 280000 | 280000 | 279500 | 1130 |
| 384 | 20240705 | 122400 | 94855829000 | 279500 | 280000 | 280000 | 279500 | 264 |
| 385 | 20240705 | 122300 | 94781965500 | 280000 | 280000 | 280000 | 279500 | 427 |
| 386 | 20240705 | 122200 | 94662469000 | 279500 | 280000 | 280000 | 279500 | 329 |
| 387 | 20240705 | 122100 | 94570398000 | 280000 | 280000 | 280000 | 279500 | 386 |
| 388 | 20240705 | 122000 | 94462420000 | 279500 | 279500 | 280000 | 279500 | 597 |
| 389 | 20240705 | 121900 | 94295318000 | 279500 | 280000 | 280000 | 279500 | 654 |
| 390 | 20240705 | 121800 | 94112288000 | 279500 | 279500 | 280000 | 279500 | 233 |
| 391 | 20240705 | 121700 | 94047137000 | 279500 | 279500 | 280000 | 279500 | 289 |
| 392 | 20240705 | 121600 | 93966255000 | 279500 | 279500 | 280000 | 279500 | 430 |
| 393 | 20240705 | 121500 | 93845928500 | 280000 | 280500 | 280500 | 279500 | 1075 |
| 394 | 20240705 | 121400 | 93544966500 | 280000 | 279500 | 280500 | 279500 | 1611 |
| 395 | 20240705 | 121300 | 93093806000 | 280000 | 279500 | 280000 | 279500 | 1256 |
| 396 | 20240705 | 121200 | 92742168500 | 280000 | 280000 | 280500 | 279500 | 3083 |
| 397 | 20240705 | 121100 | 91879015500 | 280000 | 280000 | 280500 | 280000 | 558 |
| 398 | 20240705 | 121000 | 91722570000 | 280000 | 280500 | 280500 | 280000 | 517 |
| 399 | 20240705 | 120900 | 91577683500 | 280000 | 280500 | 280500 | 280000 | 297 |
| 400 | 20240705 | 120800 | 91494441000 | 280000 | 280000 | 280500 | 280000 | 403 |
| 401 | 20240705 | 120700 | 91381543500 | 280500 | 280000 | 281000 | 280000 | 3122 |
| 402 | 20240705 | 120600 | 90505919000 | 280500 | 281000 | 281000 | 280000 | 4835 |
| 403 | 20240705 | 120500 | 89149862000 | 281000 | 280500 | 281000 | 280500 | 392 |
| 404 | 20240705 | 120400 | 89039768000 | 280500 | 280500 | 281000 | 280500 | 554 |
| 405 | 20240705 | 120300 | 88884137500 | 280500 | 280500 | 281000 | 280500 | 390 |
| 406 | 20240705 | 120200 | 88774640000 | 280500 | 281000 | 281000 | 280500 | 397 |
| 407 | 20240705 | 120100 | 88663163000 | 280500 | 280500 | 281000 | 280500 | 477 |
| 408 | 20240705 | 120000 | 88529167500 | 281000 | 280500 | 281000 | 280500 | 289 |
| 409 | 20240705 | 115900 | 88448007000 | 280500 | 280500 | 281000 | 280500 | 294 |
| 410 | 20240705 | 115800 | 88365421500 | 280500 | 280000 | 281000 | 280000 | 3331 |
| 411 | 20240705 | 115700 | 87430958000 | 280500 | 280500 | 280500 | 280000 | 833 |
| 412 | 20240705 | 115600 | 87197362500 | 280000 | 280500 | 280500 | 280000 | 157 |
| 413 | 20240705 | 115500 | 87153350500 | 280500 | 280000 | 280500 | 280000 | 446 |
| 414 | 20240705 | 115400 | 87028310500 | 280500 | 280000 | 280500 | 280000 | 416 |
| 415 | 20240705 | 115300 | 86911685000 | 280000 | 280000 | 280500 | 280000 | 576 |
| 416 | 20240705 | 115200 | 86750308000 | 280000 | 280500 | 280500 | 280000 | 849 |
| 417 | 20240705 | 115100 | 86512229000 | 280000 | 280000 | 280500 | 280000 | 362 |
| 418 | 20240705 | 115000 | 86410763000 | 280000 | 280500 | 281000 | 280000 | 957 |
| 419 | 20240705 | 114900 | 86142584500 | 280500 | 280500 | 281000 | 280000 | 3452 |
| 420 | 20240705 | 114800 | 85174296000 | 280500 | 280500 | 281000 | 280500 | 1061 |
| 421 | 20240705 | 114700 | 84876247500 | 281000 | 281000 | 281500 | 281000 | 3013 |
| 422 | 20240705 | 114600 | 84029317000 | 281500 | 281500 | 282000 | 281000 | 4099 |
| 423 | 20240705 | 114500 | 82875662000 | 281500 | 281500 | 282000 | 281500 | 816 |
| 424 | 20240705 | 114400 | 82645661500 | 282000 | 281000 | 282000 | 281000 | 4772 |
| 425 | 20240705 | 114300 | 81302303500 | 281000 | 281500 | 281500 | 281000 | 619 |
| 426 | 20240705 | 114200 | 81128192000 | 281500 | 281500 | 281500 | 281000 | 931 |
| 427 | 20240705 | 114100 | 80866270000 | 281500 | 281000 | 281500 | 280500 | 8258 |
| 428 | 20240705 | 114000 | 78545158000 | 281000 | 281000 | 281000 | 280500 | 6343 |
| 429 | 20240705 | 113900 | 76763603500 | 281000 | 280500 | 281000 | 280500 | 459 |
| 430 | 20240705 | 113800 | 76634661000 | 281000 | 280500 | 281000 | 280000 | 3980 |
| 431 | 20240705 | 113700 | 75518217500 | 280000 | 280000 | 280500 | 280000 | 3961 |
| 432 | 20240705 | 113600 | 74407248000 | 280000 | 280000 | 280500 | 280000 | 489 |
| 433 | 20240705 | 113500 | 74270173500 | 280000 | 279500 | 280500 | 279000 | 26847 |
| 434 | 20240705 | 113400 | 66758679000 | 279500 | 279500 | 279500 | 279000 | 551 |
| 435 | 20240705 | 113300 | 66604828000 | 279500 | 279500 | 279500 | 279000 | 2070 |
| 436 | 20240705 | 113200 | 66027078000 | 279000 | 279000 | 279500 | 279000 | 685 |
| 437 | 20240705 | 113100 | 65835777500 | 279000 | 279000 | 279500 | 279000 | 212 |
| 438 | 20240705 | 113000 | 65776595500 | 279000 | 279000 | 279500 | 279000 | 564 |
| 439 | 20240705 | 112900 | 65619000000 | 279500 | 279000 | 279500 | 279000 | 546 |
| 440 | 20240705 | 112800 | 65466535500 | 279000 | 279000 | 279500 | 279000 | 423 |
| 441 | 20240705 | 112700 | 65348479000 | 279000 | 279500 | 279500 | 279000 | 1582 |
| 442 | 20240705 | 112600 | 64906974500 | 279500 | 279000 | 279500 | 279000 | 744 |
| 443 | 20240705 | 112500 | 64699190500 | 279000 | 279000 | 279500 | 279000 | 547 |
| 444 | 20240705 | 112400 | 64546383500 | 279500 | 279500 | 279500 | 279000 | 390 |
| 445 | 20240705 | 112300 | 64437443500 | 279000 | 279000 | 279500 | 279000 | 413 |
| 446 | 20240705 | 112200 | 64322080500 | 279500 | 279000 | 279500 | 279000 | 247 |
| 447 | 20240705 | 112100 | 64253142500 | 279500 | 279000 | 279500 | 278500 | 1063 |
| 448 | 20240705 | 112000 | 63956448500 | 279000 | 278500 | 279000 | 278500 | 3060 |
| 449 | 20240705 | 111900 | 63102762500 | 278500 | 279000 | 279000 | 278500 | 200 |
| 450 | 20240705 | 111800 | 63047025000 | 279000 | 278500 | 279000 | 278500 | 577 |
| 451 | 20240705 | 111700 | 62886264000 | 278500 | 278500 | 279000 | 278500 | 772 |
| 452 | 20240705 | 111600 | 62671247500 | 278000 | 279500 | 279500 | 278000 | 5942 |
| 453 | 20240705 | 111500 | 61014913500 | 279500 | 279000 | 279500 | 279000 | 385 |
| 454 | 20240705 | 111400 | 60907455000 | 279500 | 279000 | 279500 | 279000 | 705 |
| 455 | 20240705 | 111300 | 60710706500 | 279500 | 279500 | 279500 | 279000 | 1428 |
| 456 | 20240705 | 111200 | 60312224000 | 279500 | 279000 | 279500 | 279000 | 298 |
| 457 | 20240705 | 111100 | 60228991500 | 279500 | 279000 | 279500 | 279000 | 241 |
| 458 | 20240705 | 111000 | 60161716500 | 279500 | 278500 | 279500 | 278500 | 4729 |
| 459 | 20240705 | 110900 | 58842131500 | 279000 | 278500 | 279000 | 278500 | 720 |
| 460 | 20240705 | 110800 | 58641550000 | 278500 | 279000 | 279000 | 278500 | 414 |
| 461 | 20240705 | 110700 | 58526217000 | 279000 | 278500 | 279000 | 278500 | 397 |
| 462 | 20240705 | 110600 | 58415596000 | 279000 | 278500 | 279000 | 278500 | 1241 |
| 463 | 20240705 | 110500 | 58069910500 | 279000 | 279000 | 279000 | 278500 | 483 |
| 464 | 20240705 | 110400 | 57935279000 | 279000 | 279000 | 279000 | 278500 | 1127 |
| 465 | 20240705 | 110300 | 57621109000 | 279000 | 279000 | 279000 | 278500 | 285 |
| 466 | 20240705 | 110200 | 57541657000 | 279000 | 278500 | 279000 | 278500 | 212 |
| 467 | 20240705 | 110100 | 57482564000 | 279000 | 278500 | 279000 | 278500 | 497 |
| 468 | 20240705 | 110000 | 57344050000 | 279000 | 278500 | 279000 | 278500 | 430 |
| 469 | 20240705 | 105900 | 57224266500 | 278500 | 279000 | 279000 | 278500 | 390 |
| 470 | 20240705 | 105800 | 57115576500 | 278500 | 278500 | 279000 | 278500 | 1317 |
| 471 | 20240705 | 105700 | 56748245000 | 279000 | 279000 | 279000 | 278500 | 619 |
| 472 | 20240705 | 105600 | 56575786000 | 278500 | 278500 | 279000 | 278500 | 221 |
| 473 | 20240705 | 105500 | 56514176500 | 278500 | 279000 | 279000 | 278500 | 363 |
| 474 | 20240705 | 105400 | 56412956000 | 279000 | 279500 | 279500 | 278500 | 5919 |
| 475 | 20240705 | 105300 | 54762134000 | 279000 | 279500 | 279500 | 279000 | 482 |
| 476 | 20240705 | 105200 | 54627484500 | 279000 | 279500 | 279500 | 279000 | 330 |
| 477 | 20240705 | 105100 | 54535321000 | 279500 | 279500 | 279500 | 279000 | 425 |
| 478 | 20240705 | 105000 | 54416637500 | 279500 | 279000 | 279500 | 279000 | 300 |
| 479 | 20240705 | 104900 | 54332875000 | 279500 | 279000 | 279500 | 278500 | 4883 |
| 480 | 20240705 | 104800 | 52970028500 | 278500 | 279000 | 279000 | 278500 | 739 |
| 481 | 20240705 | 104700 | 52763900000 | 278500 | 278500 | 279000 | 278500 | 535 |
| 482 | 20240705 | 104600 | 52614698000 | 278500 | 278500 | 279000 | 278500 | 209 |
| 483 | 20240705 | 104500 | 52556474000 | 279000 | 279000 | 279000 | 278500 | 436 |
| 484 | 20240705 | 104400 | 52435000500 | 279000 | 279000 | 279000 | 278500 | 433 |
| 485 | 20240705 | 104300 | 52314362500 | 278500 | 278500 | 279000 | 278500 | 352 |
| 486 | 20240705 | 104200 | 52216212000 | 279000 | 279000 | 279000 | 278500 | 603 |
| 487 | 20240705 | 104100 | 52048091500 | 278500 | 278500 | 279000 | 278500 | 387 |
| 488 | 20240705 | 104000 | 51940215500 | 278500 | 278500 | 279000 | 278500 | 167 |
| 489 | 20240705 | 103900 | 51893663000 | 278500 | 278500 | 279000 | 278500 | 235 |
| 490 | 20240705 | 103800 | 51828174000 | 278500 | 278500 | 279000 | 278500 | 202 |
| 491 | 20240705 | 103700 | 51771868000 | 278500 | 278500 | 279000 | 278500 | 299 |
| 492 | 20240705 | 103600 | 51688576000 | 278500 | 278500 | 279000 | 278500 | 727 |
| 493 | 20240705 | 103500 | 51486084000 | 278500 | 278500 | 279000 | 278500 | 402 |
| 494 | 20240705 | 103400 | 51374113000 | 278500 | 279000 | 279000 | 278500 | 304 |
| 495 | 20240705 | 103300 | 51289434000 | 278500 | 278500 | 279000 | 278000 | 1800 |
| 496 | 20240705 | 103200 | 50788095500 | 279000 | 279000 | 279000 | 278500 | 223 |
| 497 | 20240705 | 103100 | 50725951500 | 279000 | 279000 | 279500 | 279000 | 9300 |
| 498 | 20240705 | 103000 | 48131081000 | 279500 | 279500 | 279500 | 279000 | 288 |
| 499 | 20240705 | 102900 | 48050623500 | 279500 | 279000 | 279500 | 279000 | 351 |
| 500 | 20240705 | 102800 | 47952618500 | 279000 | 279000 | 279500 | 279000 | 314 |
| 501 | 20240705 | 102700 | 47864941500 | 279000 | 279000 | 279500 | 279000 | 287 |
| 502 | 20240705 | 102600 | 47784816000 | 279000 | 279500 | 279500 | 279000 | 545 |
| 503 | 20240705 | 102500 | 47632657000 | 279000 | 279000 | 279500 | 279000 | 433 |
| 504 | 20240705 | 102400 | 47511776500 | 279500 | 279500 | 279500 | 279000 | 383 |
| 505 | 20240705 | 102300 | 47404809500 | 279000 | 279500 | 279500 | 279000 | 329 |
| 506 | 20240705 | 102200 | 47312926500 | 279000 | 279500 | 279500 | 279000 | 326 |
| 507 | 20240705 | 102100 | 47221920000 | 279000 | 279500 | 279500 | 279000 | 1252 |
| 508 | 20240705 | 102000 | 46872550000 | 279500 | 279000 | 279500 | 279000 | 272 |
| 509 | 20240705 | 101900 | 46796592000 | 279500 | 279000 | 279500 | 279000 | 624 |
| 510 | 20240705 | 101800 | 46622331000 | 279000 | 279000 | 279500 | 279000 | 571 |
| 511 | 20240705 | 101700 | 46462934500 | 279000 | 279500 | 279500 | 279000 | 746 |
| 512 | 20240705 | 101600 | 46254693500 | 279500 | 279000 | 279500 | 279000 | 1847 |
| 513 | 20240705 | 101500 | 45739270000 | 279000 | 279000 | 279500 | 279000 | 651 |
| 514 | 20240705 | 101400 | 45557588500 | 279000 | 279500 | 279500 | 279000 | 628 |
| 515 | 20240705 | 101300 | 45382258500 | 279000 | 279000 | 279500 | 279000 | 3917 |
| 516 | 20240705 | 101200 | 44289229500 | 278500 | 278000 | 279000 | 278000 | 4644 |
| 517 | 20240705 | 101100 | 42995404500 | 278000 | 278500 | 278500 | 278000 | 335 |
| 518 | 20240705 | 101000 | 42902245500 | 278000 | 278000 | 278500 | 278000 | 589 |
| 519 | 20240705 | 100900 | 42738471500 | 278000 | 278000 | 278500 | 278000 | 396 |
| 520 | 20240705 | 100800 | 42628344500 | 278500 | 278000 | 278500 | 278000 | 939 |
| 521 | 20240705 | 100700 | 42366987000 | 278000 | 278000 | 278500 | 278000 | 653 |
| 522 | 20240705 | 100600 | 42185427000 | 278500 | 278500 | 278500 | 278000 | 744 |
| 523 | 20240705 | 100500 | 41978452000 | 278500 | 278000 | 279000 | 277500 | 15268 |
| 524 | 20240705 | 100400 | 37726842000 | 277500 | 277500 | 278000 | 277500 | 1505 |
| 525 | 20240705 | 100300 | 37308673000 | 277500 | 277500 | 278000 | 277500 | 571 |
| 526 | 20240705 | 100200 | 37150204000 | 277500 | 278000 | 278000 | 277500 | 500 |
| 527 | 20240705 | 100100 | 37011384500 | 278000 | 277500 | 278000 | 277000 | 795 |
| 528 | 20240705 | 100000 | 36790830000 | 277500 | 277500 | 278000 | 277000 | 1663 |
| 529 | 20240705 | 095900 | 36329469000 | 277500 | 277500 | 277500 | 277000 | 2287 |
| 530 | 20240705 | 095800 | 35695011500 | 277500 | 277500 | 278000 | 277500 | 583 |
| 531 | 20240705 | 095700 | 35533208000 | 277500 | 277000 | 278000 | 277000 | 3674 |
| 532 | 20240705 | 095600 | 34513640000 | 277500 | 277500 | 278000 | 277000 | 2100 |
| 533 | 20240705 | 095500 | 33930924000 | 277500 | 277500 | 278000 | 277500 | 1935 |
| 534 | 20240705 | 095400 | 33393928500 | 278000 | 278000 | 278000 | 277500 | 665 |
| 535 | 20240705 | 095300 | 33209372500 | 277500 | 277500 | 278000 | 277500 | 474 |
| 536 | 20240705 | 095200 | 33077821500 | 278000 | 278500 | 278500 | 277500 | 1519 |
| 537 | 20240705 | 095100 | 32655715000 | 278000 | 278000 | 278500 | 277500 | 1509 |
| 538 | 20240705 | 095000 | 32236344000 | 277500 | 277000 | 278000 | 277000 | 2571 |
| 539 | 20240705 | 094900 | 31523271500 | 277500 | 278500 | 278500 | 277000 | 7700 |
| 540 | 20240705 | 094800 | 29384831000 | 278000 | 278500 | 279000 | 278000 | 5511 |
| 541 | 20240705 | 094700 | 27850989500 | 278500 | 279000 | 279000 | 278500 | 3200 |
| 542 | 20240705 | 094600 | 26958435500 | 279500 | 279000 | 279500 | 279000 | 488 |
| 543 | 20240705 | 094500 | 26822222000 | 279000 | 279000 | 279500 | 279000 | 1079 |
| 544 | 20240705 | 094400 | 26520948000 | 279000 | 279500 | 279500 | 279000 | 1239 |
| 545 | 20240705 | 094300 | 26175235000 | 279500 | 279000 | 279500 | 279000 | 284 |
| 546 | 20240705 | 094200 | 26095952500 | 279500 | 279000 | 279500 | 279000 | 527 |
| 547 | 20240705 | 094100 | 25948696000 | 279500 | 279500 | 279500 | 279000 | 377 |
| 548 | 20240705 | 094000 | 25843336500 | 279500 | 279500 | 279500 | 279000 | 1306 |
| 549 | 20240705 | 093900 | 25478427500 | 279500 | 279000 | 279500 | 279000 | 866 |
| 550 | 20240705 | 093800 | 25236771500 | 279000 | 279000 | 279000 | 278500 | 898 |
| 551 | 20240705 | 093700 | 24986268000 | 278500 | 278500 | 279000 | 278500 | 1688 |
| 552 | 20240705 | 093600 | 24515369500 | 279000 | 278500 | 279000 | 278500 | 398 |
| 553 | 20240705 | 093500 | 24404492500 | 278500 | 278500 | 279000 | 278000 | 1243 |
| 554 | 20240705 | 093400 | 24058291500 | 278500 | 278500 | 279000 | 278000 | 1367 |
| 555 | 20240705 | 093300 | 23677585500 | 278500 | 278500 | 279000 | 278500 | 585 |
| 556 | 20240705 | 093200 | 23514626500 | 278500 | 278500 | 279000 | 278000 | 2568 |
| 557 | 20240705 | 093100 | 22799715500 | 279000 | 279000 | 279000 | 278500 | 420 |
| 558 | 20240705 | 093000 | 22682733500 | 278500 | 278500 | 279000 | 278500 | 1218 |
| 559 | 20240705 | 092900 | 22343350500 | 278500 | 278500 | 278500 | 278000 | 1698 |
| 560 | 20240705 | 092800 | 21871160500 | 278000 | 278500 | 278500 | 278000 | 615 |
| 561 | 20240705 | 092700 | 21700080500 | 278500 | 278500 | 279000 | 278000 | 1247 |
| 562 | 20240705 | 092600 | 21352765500 | 278500 | 278500 | 279000 | 278000 | 2800 |
| 563 | 20240705 | 092500 | 20572942000 | 278500 | 278500 | 278500 | 278000 | 573 |
| 564 | 20240705 | 092400 | 20413469500 | 278000 | 278000 | 279000 | 278000 | 2404 |
| 565 | 20240705 | 092300 | 19743998500 | 278000 | 278000 | 278500 | 278000 | 1337 |
| 566 | 20240705 | 092200 | 19371859000 | 278000 | 278500 | 279000 | 278000 | 2612 |
| 567 | 20240705 | 092100 | 18644460500 | 278500 | 279000 | 279500 | 278500 | 2453 |
| 568 | 20240705 | 092000 | 17960137500 | 279000 | 279500 | 280000 | 279000 | 4700 |
| 569 | 20240705 | 091900 | 16646431000 | 279500 | 279500 | 280000 | 279500 | 873 |
| 570 | 20240705 | 091800 | 16402114500 | 279500 | 279500 | 280000 | 279500 | 2213 |
| 571 | 20240705 | 091700 | 15783471000 | 279500 | 279000 | 280000 | 279000 | 1858 |
| 572 | 20240705 | 091600 | 15264308000 | 279500 | 279500 | 279500 | 279000 | 2562 |
| 573 | 20240705 | 091500 | 14548435500 | 279500 | 279000 | 279500 | 279000 | 1178 |
| 574 | 20240705 | 091400 | 14219396000 | 279000 | 279000 | 279500 | 279000 | 543 |
| 575 | 20240705 | 091300 | 14067683500 | 279500 | 279000 | 279500 | 278500 | 2307 |
| 576 | 20240705 | 091200 | 13423307000 | 279000 | 278500 | 279000 | 278500 | 917 |
| 577 | 20240705 | 091100 | 13167505500 | 279000 | 279000 | 279000 | 278500 | 385 |
| 578 | 20240705 | 091000 | 13060173500 | 278500 | 279000 | 279000 | 278500 | 578 |
| 579 | 20240705 | 090900 | 12899036000 | 278500 | 278000 | 279000 | 278000 | 1489 |
| 580 | 20240705 | 090800 | 12484445500 | 278500 | 278500 | 279000 | 278000 | 5488 |
| 581 | 20240705 | 090700 | 10958014500 | 278500 | 279000 | 279500 | 278500 | 1861 |
| 582 | 20240705 | 090600 | 10439084500 | 279000 | 278500 | 279500 | 278500 | 1741 |
| 583 | 20240705 | 090500 | 9953454500 | 279000 | 279000 | 280000 | 278500 | 7261 |
| 584 | 20240705 | 090400 | 7926761000 | 279000 | 279500 | 280000 | 279000 | 2790 |
| 585 | 20240705 | 090300 | 7146990000 | 279500 | 279500 | 280500 | 279000 | 10686 |
| 586 | 20240705 | 090200 | 4158796000 | 279500 | 279000 | 279500 | 279000 | 1600 |
| 587 | 20240705 | 090100 | 3712212000 | 278500 | 278000 | 279500 | 277500 | 7394 |
| 588 | 20240705 | 090000 | 1650334000 | 278000 | 277500 | 278500 | 277500 | 5386 |