35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 184600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 49086 |
| 3 | 20240708 | 184500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 4 | 20240708 | 184400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 5 | 20240708 | 184300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 6 | 20240708 | 184200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 7 | 20240708 | 184100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 8 | 20240708 | 184000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 9 | 20240708 | 183900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 10 | 20240708 | 183800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 11 | 20240708 | 183700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 12 | 20240708 | 183600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 13 | 20240708 | 183500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 14 | 20240708 | 183400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 15 | 20240708 | 183300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 16 | 20240708 | 183200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 17 | 20240708 | 183100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 18 | 20240708 | 183000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 19 | 20240708 | 182900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 20 | 20240708 | 182800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 21 | 20240708 | 182700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 22 | 20240708 | 182600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 23 | 20240708 | 182500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 24 | 20240708 | 182400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 25 | 20240708 | 182300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 26 | 20240708 | 182200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 27 | 20240708 | 182100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 28 | 20240708 | 182000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 29 | 20240708 | 181900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 30 | 20240708 | 181800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 31 | 20240708 | 181700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 32 | 20240708 | 181600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 49086 |
| 33 | 20240708 | 181500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 34 | 20240708 | 181400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 35 | 20240708 | 181300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 36 | 20240708 | 181200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 37 | 20240708 | 181100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 38 | 20240708 | 181000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 39 | 20240708 | 180900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 40 | 20240708 | 180800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 41 | 20240708 | 180700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 42 | 20240708 | 180600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 43 | 20240708 | 180500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 44 | 20240708 | 180400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 45 | 20240708 | 180300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 46 | 20240708 | 180200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 47 | 20240708 | 180100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 48 | 20240708 | 180000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 49 | 20240708 | 175900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 50 | 20240708 | 175800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 51 | 20240708 | 175700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 52 | 20240708 | 175600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 53 | 20240708 | 175500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 54 | 20240708 | 175400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 55 | 20240708 | 175300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 56 | 20240708 | 175200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 57 | 20240708 | 175100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 58 | 20240708 | 175000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 59 | 20240708 | 174900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 60 | 20240708 | 174800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 61 | 20240708 | 174700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 62 | 20240708 | 174600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 49086 |
| 63 | 20240708 | 174500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 64 | 20240708 | 174400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 65 | 20240708 | 174300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 66 | 20240708 | 174200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 67 | 20240708 | 174100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 68 | 20240708 | 174000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 69 | 20240708 | 173900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 70 | 20240708 | 173800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 71 | 20240708 | 173700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 72 | 20240708 | 173600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 73 | 20240708 | 173500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 74 | 20240708 | 173400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 75 | 20240708 | 173300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 76 | 20240708 | 173200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 77 | 20240708 | 173100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 78 | 20240708 | 173000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 79 | 20240708 | 172900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 80 | 20240708 | 172800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 81 | 20240708 | 172700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 82 | 20240708 | 172600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 83 | 20240708 | 172500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 84 | 20240708 | 172400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 85 | 20240708 | 172300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 86 | 20240708 | 172200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 87 | 20240708 | 172100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 88 | 20240708 | 172000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 89 | 20240708 | 171900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 90 | 20240708 | 171800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 91 | 20240708 | 171700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 92 | 20240708 | 171600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 49086 |
| 93 | 20240708 | 171500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 94 | 20240708 | 171400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 95 | 20240708 | 171300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 96 | 20240708 | 171200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 97 | 20240708 | 171100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 98 | 20240708 | 171000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 99 | 20240708 | 170900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 100 | 20240708 | 170800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 101 | 20240708 | 170700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 102 | 20240708 | 170600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 103 | 20240708 | 170500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 104 | 20240708 | 170400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 105 | 20240708 | 170300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 106 | 20240708 | 170200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 107 | 20240708 | 170100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 108 | 20240708 | 170000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 109 | 20240708 | 165900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 110 | 20240708 | 165800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 111 | 20240708 | 165700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 112 | 20240708 | 165600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 113 | 20240708 | 165500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 114 | 20240708 | 165400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 115 | 20240708 | 165300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 116 | 20240708 | 165200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 117 | 20240708 | 165100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 118 | 20240708 | 165000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 119 | 20240708 | 164900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 120 | 20240708 | 164800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 121 | 20240708 | 164700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 122 | 20240708 | 164600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 49086 |
| 123 | 20240708 | 164500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 124 | 20240708 | 164400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 125 | 20240708 | 164300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 126 | 20240708 | 164200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 127 | 20240708 | 164100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 128 | 20240708 | 164000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 129 | 20240708 | 163900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 130 | 20240708 | 163800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 131 | 20240708 | 163700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 132 | 20240708 | 163600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 133 | 20240708 | 163500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 134 | 20240708 | 163400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 135 | 20240708 | 163300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 136 | 20240708 | 163200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 137 | 20240708 | 163100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 138 | 20240708 | 163000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 139 | 20240708 | 162900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 140 | 20240708 | 162800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 141 | 20240708 | 162700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 142 | 20240708 | 162600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 143 | 20240708 | 162500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 144 | 20240708 | 162400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 145 | 20240708 | 162300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 146 | 20240708 | 162200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 147 | 20240708 | 162100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 148 | 20240708 | 162000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 149 | 20240708 | 161900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 150 | 20240708 | 161800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 151 | 20240708 | 161700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 152 | 20240708 | 161600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 49086 |
| 153 | 20240708 | 161500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 154 | 20240708 | 161400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 155 | 20240708 | 161300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 156 | 20240708 | 161200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 157 | 20240708 | 161100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 158 | 20240708 | 161000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 159 | 20240708 | 160900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 160 | 20240708 | 160800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 161 | 20240708 | 160700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 162 | 20240708 | 160600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 163 | 20240708 | 160500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 164 | 20240708 | 160400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 165 | 20240708 | 160300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 166 | 20240708 | 160200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 167 | 20240708 | 160100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 168 | 20240708 | 160000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 169 | 20240708 | 155900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 170 | 20240708 | 155800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 171 | 20240708 | 155700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 172 | 20240708 | 155600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 173 | 20240708 | 155500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 174 | 20240708 | 155400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 175 | 20240708 | 155300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 176 | 20240708 | 155200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 177 | 20240708 | 155100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 178 | 20240708 | 155000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 179 | 20240708 | 154900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 180 | 20240708 | 154800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 181 | 20240708 | 154700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 182 | 20240708 | 154600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 49086 |
| 183 | 20240708 | 154500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 184 | 20240708 | 154400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 185 | 20240708 | 154300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 186 | 20240708 | 154200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 187 | 20240708 | 154100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 188 | 20240708 | 154000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 189 | 20240708 | 153900 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 190 | 20240708 | 153800 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 191 | 20240708 | 153700 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 192 | 20240708 | 153600 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 193 | 20240708 | 153500 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 194 | 20240708 | 153400 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 195 | 20240708 | 153300 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 196 | 20240708 | 153200 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 197 | 20240708 | 153100 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 198 | 20240708 | 153000 | 171054031500 | 283000 | 283000 | 283000 | 283000 | 49086 |
| 199 | 20240708 | 152900 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 200 | 20240708 | 152800 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 201 | 20240708 | 152700 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 202 | 20240708 | 152600 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 203 | 20240708 | 152500 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 204 | 20240708 | 152400 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 205 | 20240708 | 152300 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 206 | 20240708 | 152200 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 207 | 20240708 | 152100 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 208 | 20240708 | 152000 | 157162693500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 209 | 20240708 | 151900 | 157162693500 | 283000 | 283000 | 283000 | 282000 | 4290 |
| 210 | 20240708 | 151800 | 155951650000 | 282500 | 282500 | 283000 | 282500 | 1503 |
| 211 | 20240708 | 151700 | 155527017000 | 282500 | 282500 | 283000 | 282000 | 1782 |
| 212 | 20240708 | 151600 | 155023637000 | 282000 | 282000 | 282500 | 282000 | 1243 |
| 213 | 20240708 | 151500 | 154672670000 | 282500 | 282000 | 282500 | 282000 | 2113 |
| 214 | 20240708 | 151400 | 154075975000 | 282000 | 282000 | 282500 | 282000 | 3168 |
| 215 | 20240708 | 151300 | 153181895500 | 282000 | 282000 | 282500 | 282000 | 1095 |
| 216 | 20240708 | 151200 | 152872989500 | 282000 | 282000 | 282500 | 282000 | 903 |
| 217 | 20240708 | 151100 | 152618143500 | 282500 | 282000 | 282500 | 282000 | 893 |
| 218 | 20240708 | 151000 | 152366105500 | 282500 | 282000 | 282500 | 282000 | 734 |
| 219 | 20240708 | 150900 | 152159038000 | 282500 | 282500 | 282500 | 282000 | 607 |
| 220 | 20240708 | 150800 | 151987715000 | 282500 | 282000 | 282500 | 282000 | 422 |
| 221 | 20240708 | 150700 | 151868523500 | 282000 | 282000 | 282500 | 282000 | 622 |
| 222 | 20240708 | 150600 | 151692891500 | 282000 | 282000 | 282500 | 282000 | 695 |
| 223 | 20240708 | 150500 | 151496658000 | 282000 | 282000 | 282500 | 282000 | 446 |
| 224 | 20240708 | 150400 | 151370738000 | 282000 | 282500 | 283000 | 282000 | 4869 |
| 225 | 20240708 | 150300 | 149995322500 | 282500 | 282500 | 283000 | 282500 | 226 |
| 226 | 20240708 | 150200 | 149931445000 | 282500 | 282500 | 283500 | 282500 | 4879 |
| 227 | 20240708 | 150100 | 148551483000 | 282500 | 282500 | 283000 | 282500 | 1957 |
| 228 | 20240708 | 150000 | 147997729500 | 282500 | 283000 | 283000 | 282500 | 522 |
| 229 | 20240708 | 145900 | 147850123000 | 283000 | 283000 | 283000 | 282500 | 318 |
| 230 | 20240708 | 145800 | 147760225500 | 282500 | 282500 | 283000 | 282500 | 558 |
| 231 | 20240708 | 145700 | 147602550500 | 282500 | 282500 | 283000 | 282500 | 262 |
| 232 | 20240708 | 145600 | 147528513500 | 282500 | 282500 | 283000 | 282500 | 802 |
| 233 | 20240708 | 145500 | 147301910500 | 282500 | 283000 | 283500 | 282500 | 5830 |
| 234 | 20240708 | 145400 | 145652444000 | 283000 | 283000 | 283500 | 283000 | 337 |
| 235 | 20240708 | 145300 | 145557017000 | 283000 | 283000 | 283500 | 283000 | 361 |
| 236 | 20240708 | 145200 | 145454768000 | 283000 | 283500 | 283500 | 283000 | 241 |
| 237 | 20240708 | 145100 | 145386503000 | 283500 | 283500 | 283500 | 283000 | 560 |
| 238 | 20240708 | 145000 | 145227788000 | 283000 | 283000 | 283500 | 283000 | 227 |
| 239 | 20240708 | 144900 | 145163483000 | 283500 | 283000 | 283500 | 283000 | 215 |
| 240 | 20240708 | 144800 | 145102559000 | 283000 | 283000 | 283500 | 283000 | 435 |
| 241 | 20240708 | 144700 | 144979363000 | 283500 | 283000 | 283500 | 283000 | 702 |
| 242 | 20240708 | 144600 | 144780410000 | 283000 | 283000 | 283500 | 283000 | 317 |
| 243 | 20240708 | 144500 | 144690614000 | 283000 | 283000 | 283500 | 283000 | 3733 |
| 244 | 20240708 | 144400 | 143634051500 | 283000 | 283000 | 283500 | 283000 | 1205 |
| 245 | 20240708 | 144300 | 143292455000 | 283000 | 283000 | 283500 | 283000 | 299 |
| 246 | 20240708 | 144200 | 143207740500 | 283000 | 283000 | 283500 | 283000 | 822 |
| 247 | 20240708 | 144100 | 142974763000 | 283000 | 283500 | 283500 | 283000 | 1759 |
| 248 | 20240708 | 144000 | 142476112000 | 283500 | 283500 | 284000 | 283000 | 6701 |
| 249 | 20240708 | 143900 | 140576379000 | 283000 | 283000 | 283500 | 283000 | 419 |
| 250 | 20240708 | 143800 | 140457751500 | 283000 | 283000 | 283500 | 283000 | 230 |
| 251 | 20240708 | 143700 | 140392620000 | 283000 | 283000 | 283500 | 283000 | 299 |
| 252 | 20240708 | 143600 | 140307954000 | 283500 | 283000 | 283500 | 283000 | 200 |
| 253 | 20240708 | 143500 | 140251328500 | 283000 | 283000 | 283500 | 283000 | 545 |
| 254 | 20240708 | 143400 | 140096972500 | 283000 | 283000 | 283500 | 283000 | 302 |
| 255 | 20240708 | 143300 | 140011454500 | 283000 | 283500 | 283500 | 283000 | 306 |
| 256 | 20240708 | 143200 | 139924817000 | 283000 | 283000 | 283500 | 283000 | 1004 |
| 257 | 20240708 | 143100 | 139640636000 | 283000 | 283000 | 283500 | 283000 | 310 |
| 258 | 20240708 | 143000 | 139552853500 | 283000 | 283000 | 283500 | 283000 | 488 |
| 259 | 20240708 | 142900 | 139414713000 | 283000 | 283500 | 283500 | 283000 | 1250 |
| 260 | 20240708 | 142800 | 139060868500 | 283500 | 283000 | 283500 | 283000 | 418 |
| 261 | 20240708 | 142700 | 138942501000 | 283000 | 283500 | 283500 | 283000 | 326 |
| 262 | 20240708 | 142600 | 138850196000 | 283500 | 283000 | 283500 | 283000 | 483 |
| 263 | 20240708 | 142500 | 138713449000 | 283000 | 283000 | 283500 | 283000 | 404 |
| 264 | 20240708 | 142400 | 138599093000 | 283000 | 283000 | 283500 | 283000 | 205 |
| 265 | 20240708 | 142300 | 138541051500 | 283500 | 283000 | 283500 | 283000 | 568 |
| 266 | 20240708 | 142200 | 138380134500 | 283000 | 283000 | 283500 | 283000 | 472 |
| 267 | 20240708 | 142100 | 138246545500 | 283000 | 284000 | 284000 | 283000 | 6851 |
| 268 | 20240708 | 142000 | 136304429000 | 284000 | 283500 | 284000 | 283500 | 603 |
| 269 | 20240708 | 141900 | 136133252500 | 283500 | 283500 | 284000 | 283500 | 397 |
| 270 | 20240708 | 141800 | 136020632500 | 283500 | 283500 | 284000 | 283500 | 349 |
| 271 | 20240708 | 141700 | 135921607500 | 284000 | 283500 | 284000 | 283500 | 583 |
| 272 | 20240708 | 141600 | 135756120000 | 283500 | 283500 | 284000 | 283500 | 274 |
| 273 | 20240708 | 141500 | 135678385500 | 284000 | 283500 | 284000 | 283500 | 287 |
| 274 | 20240708 | 141400 | 135596968000 | 283500 | 283500 | 284000 | 283500 | 470 |
| 275 | 20240708 | 141300 | 135463621000 | 283500 | 283500 | 284000 | 283500 | 429 |
| 276 | 20240708 | 141200 | 135341844500 | 283500 | 283500 | 284000 | 283500 | 297 |
| 277 | 20240708 | 141100 | 135257597000 | 283500 | 283500 | 284000 | 283500 | 480 |
| 278 | 20240708 | 141000 | 135121383000 | 283500 | 284000 | 284000 | 283500 | 269 |
| 279 | 20240708 | 140900 | 135045061500 | 283500 | 283500 | 284000 | 283500 | 432 |
| 280 | 20240708 | 140800 | 134922506000 | 284000 | 283500 | 284000 | 283500 | 450 |
| 281 | 20240708 | 140700 | 134794827500 | 283500 | 283500 | 284000 | 283500 | 391 |
| 282 | 20240708 | 140600 | 134683900500 | 283500 | 284000 | 284000 | 283500 | 247 |
| 283 | 20240708 | 140500 | 134613822000 | 284000 | 283500 | 284000 | 283500 | 340 |
| 284 | 20240708 | 140400 | 134517314000 | 284000 | 284000 | 284000 | 283500 | 253 |
| 285 | 20240708 | 140300 | 134445514000 | 283500 | 284000 | 284000 | 283500 | 311 |
| 286 | 20240708 | 140200 | 134357256500 | 284000 | 283500 | 284000 | 283500 | 300 |
| 287 | 20240708 | 140100 | 134272095500 | 284000 | 283500 | 284000 | 283500 | 383 |
| 288 | 20240708 | 140000 | 134163368000 | 283500 | 283500 | 284000 | 283500 | 206 |
| 289 | 20240708 | 135900 | 134104912000 | 283500 | 283500 | 284000 | 283500 | 562 |
| 290 | 20240708 | 135800 | 133945357000 | 283500 | 284000 | 284000 | 283500 | 176 |
| 291 | 20240708 | 135700 | 133895411000 | 284000 | 283500 | 284000 | 283500 | 222 |
| 292 | 20240708 | 135600 | 133832430500 | 283500 | 283500 | 284000 | 283500 | 165 |
| 293 | 20240708 | 135500 | 133785608000 | 284000 | 284000 | 284000 | 283500 | 246 |
| 294 | 20240708 | 135400 | 133715821000 | 283500 | 283500 | 284000 | 283500 | 693 |
| 295 | 20240708 | 135300 | 133519217500 | 283500 | 284000 | 284000 | 283500 | 407 |
| 296 | 20240708 | 135200 | 133403724500 | 284000 | 283500 | 284000 | 283500 | 1008 |
| 297 | 20240708 | 135100 | 133117839000 | 283500 | 283500 | 284000 | 283000 | 1630 |
| 298 | 20240708 | 135000 | 132655724500 | 283500 | 283000 | 283500 | 283000 | 797 |
| 299 | 20240708 | 134900 | 132429805000 | 283500 | 283000 | 283500 | 283000 | 336 |
| 300 | 20240708 | 134800 | 132334589000 | 283000 | 283500 | 283500 | 283000 | 651 |
| 301 | 20240708 | 134700 | 132150134000 | 283000 | 283500 | 283500 | 283000 | 143 |
| 302 | 20240708 | 134600 | 132109631000 | 283500 | 283000 | 283500 | 283000 | 719 |
| 303 | 20240708 | 134500 | 131905864500 | 283000 | 283000 | 283500 | 283000 | 451 |
| 304 | 20240708 | 134400 | 131778092500 | 283000 | 283000 | 283500 | 283000 | 414 |
| 305 | 20240708 | 134300 | 131660801500 | 283500 | 283500 | 283500 | 283000 | 428 |
| 306 | 20240708 | 134200 | 131539496000 | 283000 | 283000 | 283500 | 283000 | 586 |
| 307 | 20240708 | 134100 | 131373432000 | 283000 | 283500 | 283500 | 283000 | 744 |
| 308 | 20240708 | 134000 | 131162555500 | 283000 | 283500 | 283500 | 283000 | 178 |
| 309 | 20240708 | 133900 | 131112113000 | 283000 | 283500 | 283500 | 283000 | 163 |
| 310 | 20240708 | 133800 | 131065961500 | 283000 | 283500 | 283500 | 283000 | 157 |
| 311 | 20240708 | 133700 | 131021493500 | 283000 | 283000 | 283500 | 283000 | 272 |
| 312 | 20240708 | 133600 | 130944420500 | 283000 | 283500 | 283500 | 283000 | 462 |
| 313 | 20240708 | 133500 | 130813479500 | 283000 | 283500 | 283500 | 283000 | 387 |
| 314 | 20240708 | 133400 | 130703807500 | 283000 | 283500 | 283500 | 283000 | 330 |
| 315 | 20240708 | 133300 | 130610302500 | 283500 | 283500 | 283500 | 283000 | 126 |
| 316 | 20240708 | 133200 | 130574601500 | 283000 | 283500 | 283500 | 283000 | 343 |
| 317 | 20240708 | 133100 | 130477404500 | 283000 | 283500 | 283500 | 283000 | 121 |
| 318 | 20240708 | 133000 | 130443130000 | 283500 | 283000 | 283500 | 283000 | 145 |
| 319 | 20240708 | 132900 | 130402037000 | 283000 | 283500 | 283500 | 283000 | 205 |
| 320 | 20240708 | 132800 | 130343937000 | 283500 | 284000 | 284000 | 283000 | 2549 |
| 321 | 20240708 | 132700 | 129621292500 | 283500 | 283000 | 284000 | 283000 | 1367 |
| 322 | 20240708 | 132600 | 129233644000 | 283000 | 283500 | 283500 | 283000 | 195 |
| 323 | 20240708 | 132500 | 129178370500 | 283500 | 283500 | 283500 | 283000 | 496 |
| 324 | 20240708 | 132400 | 129037849500 | 283500 | 283000 | 283500 | 283000 | 1164 |
| 325 | 20240708 | 132300 | 128707866000 | 283000 | 283000 | 283500 | 283000 | 903 |
| 326 | 20240708 | 132200 | 128452100500 | 283500 | 283000 | 283500 | 283000 | 901 |
| 327 | 20240708 | 132100 | 128196687000 | 283500 | 283500 | 283500 | 283000 | 222 |
| 328 | 20240708 | 132000 | 128133782000 | 283000 | 283500 | 283500 | 283000 | 176 |
| 329 | 20240708 | 131900 | 128083919000 | 283000 | 283000 | 283500 | 283000 | 312 |
| 330 | 20240708 | 131800 | 127995589000 | 283000 | 283500 | 283500 | 283000 | 253 |
| 331 | 20240708 | 131700 | 127923959000 | 283500 | 283000 | 283500 | 283000 | 116 |
| 332 | 20240708 | 131600 | 127891111500 | 283500 | 283500 | 283500 | 283000 | 135 |
| 333 | 20240708 | 131500 | 127852876500 | 283000 | 283500 | 283500 | 283000 | 4724 |
| 334 | 20240708 | 131400 | 126514614000 | 283500 | 283000 | 283500 | 283000 | 272 |
| 335 | 20240708 | 131300 | 126437570000 | 283000 | 283000 | 283500 | 283000 | 220 |
| 336 | 20240708 | 131200 | 126375239000 | 283000 | 283500 | 283500 | 283000 | 74 |
| 337 | 20240708 | 131100 | 126354294000 | 283000 | 283500 | 283500 | 283000 | 280 |
| 338 | 20240708 | 131000 | 126274967500 | 283000 | 283000 | 283500 | 283000 | 181 |
| 339 | 20240708 | 130900 | 126223706500 | 283000 | 283500 | 283500 | 283000 | 188 |
| 340 | 20240708 | 130800 | 126170478500 | 283000 | 283000 | 283500 | 283000 | 133 |
| 341 | 20240708 | 130700 | 126132834500 | 283000 | 283000 | 283500 | 283000 | 167 |
| 342 | 20240708 | 130600 | 126085568500 | 283000 | 283000 | 283500 | 283000 | 290 |
| 343 | 20240708 | 130500 | 126003457000 | 283000 | 283000 | 283500 | 283000 | 870 |
| 344 | 20240708 | 130400 | 125757244000 | 283000 | 283500 | 283500 | 283000 | 350 |
| 345 | 20240708 | 130300 | 125658178500 | 283500 | 283000 | 283500 | 283000 | 339 |
| 346 | 20240708 | 130200 | 125562208000 | 283000 | 283000 | 283500 | 283000 | 334 |
| 347 | 20240708 | 130100 | 125467680500 | 283000 | 283500 | 283500 | 283000 | 236 |
| 348 | 20240708 | 130000 | 125400883500 | 283500 | 283000 | 283500 | 283000 | 234 |
| 349 | 20240708 | 125900 | 125334647000 | 283500 | 283500 | 283500 | 283000 | 252 |
| 350 | 20240708 | 125800 | 125263303500 | 283000 | 283000 | 283500 | 283000 | 502 |
| 351 | 20240708 | 125700 | 125121184000 | 283500 | 283000 | 283500 | 283000 | 374 |
| 352 | 20240708 | 125600 | 125015340500 | 283000 | 283000 | 283500 | 283000 | 1112 |
| 353 | 20240708 | 125500 | 124700630000 | 283000 | 283500 | 283500 | 283000 | 172 |
| 354 | 20240708 | 125400 | 124651931000 | 283500 | 283000 | 283500 | 283000 | 335 |
| 355 | 20240708 | 125300 | 124557027500 | 283000 | 283000 | 283500 | 283000 | 189 |
| 356 | 20240708 | 125200 | 124503525500 | 283000 | 283500 | 283500 | 283000 | 674 |
| 357 | 20240708 | 125100 | 124312780000 | 283000 | 283500 | 283500 | 283000 | 1802 |
| 358 | 20240708 | 125000 | 123802808000 | 283000 | 283000 | 283500 | 283000 | 248 |
| 359 | 20240708 | 124900 | 123732621000 | 283000 | 283000 | 283500 | 283000 | 272 |
| 360 | 20240708 | 124800 | 123655611500 | 283000 | 283500 | 283500 | 283000 | 968 |
| 361 | 20240708 | 124700 | 123381660000 | 283000 | 283500 | 283500 | 283000 | 424 |
| 362 | 20240708 | 124600 | 123261657500 | 283000 | 283000 | 283500 | 282500 | 828 |
| 363 | 20240708 | 124500 | 123027343500 | 283000 | 283500 | 283500 | 283000 | 3118 |
| 364 | 20240708 | 124400 | 122144878000 | 283000 | 283000 | 283500 | 283000 | 825 |
| 365 | 20240708 | 124300 | 121911385500 | 283500 | 283500 | 283500 | 283000 | 1188 |
| 366 | 20240708 | 124200 | 121575110500 | 283000 | 283000 | 283500 | 283000 | 379 |
| 367 | 20240708 | 124100 | 121467748000 | 283000 | 283000 | 283500 | 283000 | 586 |
| 368 | 20240708 | 124000 | 121301822000 | 283500 | 283500 | 283500 | 283000 | 855 |
| 369 | 20240708 | 123900 | 121059502000 | 283000 | 283000 | 283500 | 283000 | 574 |
| 370 | 20240708 | 123800 | 120897033500 | 283000 | 283000 | 283500 | 283000 | 649 |
| 371 | 20240708 | 123700 | 120713209000 | 283000 | 283000 | 283500 | 283000 | 272 |
| 372 | 20240708 | 123600 | 120636206500 | 283000 | 283500 | 283500 | 283000 | 478 |
| 373 | 20240708 | 123500 | 120500860000 | 283000 | 283500 | 283500 | 283000 | 372 |
| 374 | 20240708 | 123400 | 120395423500 | 283500 | 283500 | 283500 | 283000 | 710 |
| 375 | 20240708 | 123300 | 120194150000 | 283000 | 283000 | 283500 | 283000 | 213 |
| 376 | 20240708 | 123200 | 120133837000 | 283000 | 283500 | 283500 | 283000 | 431 |
| 377 | 20240708 | 123100 | 120011773500 | 283500 | 283000 | 283500 | 283000 | 242 |
| 378 | 20240708 | 123000 | 119943234500 | 283000 | 283000 | 283500 | 283000 | 253 |
| 379 | 20240708 | 122900 | 119871576500 | 283500 | 283000 | 283500 | 283000 | 371 |
| 380 | 20240708 | 122800 | 119766461000 | 283000 | 283000 | 283500 | 283000 | 127 |
| 381 | 20240708 | 122700 | 119730475500 | 283000 | 283500 | 283500 | 283000 | 453 |
| 382 | 20240708 | 122600 | 119602111500 | 283500 | 283000 | 283500 | 283000 | 165 |
| 383 | 20240708 | 122500 | 119555359000 | 283500 | 283000 | 283500 | 283000 | 180 |
| 384 | 20240708 | 122400 | 119504346000 | 283500 | 283500 | 283500 | 283000 | 313 |
| 385 | 20240708 | 122300 | 119415675500 | 283000 | 283500 | 283500 | 283000 | 192 |
| 386 | 20240708 | 122200 | 119361304500 | 283000 | 283500 | 283500 | 283000 | 292 |
| 387 | 20240708 | 122100 | 119278629000 | 283000 | 283000 | 283500 | 283000 | 436 |
| 388 | 20240708 | 122000 | 119155059000 | 283000 | 283000 | 283500 | 283000 | 245 |
| 389 | 20240708 | 121900 | 119085680000 | 283000 | 283000 | 283500 | 283000 | 217 |
| 390 | 20240708 | 121800 | 119024191000 | 283000 | 283500 | 283500 | 283000 | 682 |
| 391 | 20240708 | 121700 | 118831029500 | 283500 | 283000 | 283500 | 283000 | 173 |
| 392 | 20240708 | 121600 | 118782020500 | 283000 | 283000 | 283500 | 283000 | 395 |
| 393 | 20240708 | 121500 | 118670159500 | 283500 | 283500 | 283500 | 283000 | 126 |
| 394 | 20240708 | 121400 | 118634452500 | 283500 | 283500 | 284000 | 283000 | 3029 |
| 395 | 20240708 | 121300 | 117775740000 | 283000 | 283000 | 283500 | 283000 | 462 |
| 396 | 20240708 | 121200 | 117644824000 | 283000 | 283000 | 283500 | 283000 | 1851 |
| 397 | 20240708 | 121100 | 117120116000 | 283000 | 283500 | 283500 | 283000 | 252 |
| 398 | 20240708 | 121000 | 117048755000 | 283000 | 283000 | 283500 | 283000 | 232 |
| 399 | 20240708 | 120900 | 116983087000 | 283000 | 283000 | 283500 | 283000 | 121 |
| 400 | 20240708 | 120800 | 116948842000 | 283000 | 283500 | 283500 | 283000 | 210 |
| 401 | 20240708 | 120700 | 116889378000 | 283500 | 283500 | 283500 | 283000 | 424 |
| 402 | 20240708 | 120600 | 116769235000 | 283500 | 283000 | 283500 | 283000 | 67 |
| 403 | 20240708 | 120500 | 116750260000 | 283500 | 283000 | 283500 | 283000 | 251 |
| 404 | 20240708 | 120400 | 116679214500 | 283000 | 283000 | 283500 | 283000 | 415 |
| 405 | 20240708 | 120300 | 116561768000 | 283000 | 283500 | 284000 | 283000 | 4358 |
| 406 | 20240708 | 120200 | 115326342500 | 283500 | 283500 | 284000 | 283500 | 168 |
| 407 | 20240708 | 120100 | 115278667000 | 284000 | 284000 | 284000 | 283500 | 257 |
| 408 | 20240708 | 120000 | 115205753500 | 284000 | 284000 | 284000 | 283500 | 189 |
| 409 | 20240708 | 115900 | 115152129500 | 283500 | 283500 | 284000 | 283500 | 249 |
| 410 | 20240708 | 115800 | 115081521000 | 283500 | 283500 | 284000 | 283500 | 690 |
| 411 | 20240708 | 115700 | 114885888500 | 284000 | 283500 | 284000 | 283500 | 259 |
| 412 | 20240708 | 115600 | 114812402000 | 284000 | 283500 | 284000 | 283500 | 162 |
| 413 | 20240708 | 115500 | 114766449500 | 283500 | 283500 | 284000 | 283500 | 260 |
| 414 | 20240708 | 115400 | 114692678000 | 284000 | 284000 | 284000 | 283500 | 424 |
| 415 | 20240708 | 115300 | 114572409000 | 283500 | 283500 | 284000 | 283500 | 190 |
| 416 | 20240708 | 115200 | 114518502000 | 283500 | 283500 | 284000 | 283500 | 376 |
| 417 | 20240708 | 115100 | 114411816500 | 284000 | 284000 | 284000 | 283500 | 439 |
| 418 | 20240708 | 115000 | 114287310000 | 284000 | 283500 | 284000 | 283500 | 508 |
| 419 | 20240708 | 114900 | 114143253000 | 283500 | 284000 | 284000 | 283500 | 239 |
| 420 | 20240708 | 114800 | 114075444000 | 283500 | 284000 | 284000 | 283500 | 140 |
| 421 | 20240708 | 114700 | 114035740500 | 283500 | 283500 | 284000 | 283500 | 223 |
| 422 | 20240708 | 114600 | 113972513000 | 283500 | 284000 | 284000 | 283500 | 158 |
| 423 | 20240708 | 114500 | 113927699500 | 283500 | 283500 | 284000 | 283500 | 231 |
| 424 | 20240708 | 114400 | 113862183500 | 283500 | 283500 | 284000 | 283500 | 127 |
| 425 | 20240708 | 114300 | 113826169000 | 284000 | 283500 | 284000 | 283500 | 162 |
| 426 | 20240708 | 114200 | 113780226000 | 283500 | 284000 | 284000 | 283500 | 492 |
| 427 | 20240708 | 114100 | 113640714500 | 283500 | 283500 | 284000 | 283500 | 333 |
| 428 | 20240708 | 114000 | 113546289500 | 284000 | 284000 | 284000 | 283500 | 211 |
| 429 | 20240708 | 113900 | 113486437500 | 284000 | 283000 | 284000 | 283000 | 757 |
| 430 | 20240708 | 113800 | 113271915500 | 283500 | 283500 | 283500 | 283000 | 283 |
| 431 | 20240708 | 113700 | 113191725500 | 283000 | 283000 | 283500 | 283000 | 504 |
| 432 | 20240708 | 113600 | 113048891500 | 283500 | 283500 | 283500 | 283000 | 1699 |
| 433 | 20240708 | 113500 | 112567308000 | 283500 | 283000 | 283500 | 283000 | 191 |
| 434 | 20240708 | 113400 | 112513253000 | 283500 | 283500 | 283500 | 283000 | 187 |
| 435 | 20240708 | 113300 | 112460288500 | 283000 | 283500 | 283500 | 283000 | 171 |
| 436 | 20240708 | 113200 | 112411869000 | 283000 | 283000 | 283500 | 283000 | 213 |
| 437 | 20240708 | 113100 | 112351575500 | 283000 | 284000 | 284000 | 283000 | 1045 |
| 438 | 20240708 | 113000 | 112055323500 | 283500 | 283500 | 284000 | 283500 | 1639 |
| 439 | 20240708 | 112900 | 111590639500 | 284000 | 284000 | 284000 | 283500 | 282 |
| 440 | 20240708 | 112800 | 111510607500 | 283500 | 284000 | 284000 | 283500 | 164 |
| 441 | 20240708 | 112700 | 111464095000 | 284000 | 283000 | 284000 | 283000 | 952 |
| 442 | 20240708 | 112600 | 111194205500 | 283000 | 283500 | 283500 | 283000 | 250 |
| 443 | 20240708 | 112500 | 111123440000 | 283000 | 283500 | 283500 | 283000 | 250 |
| 444 | 20240708 | 112400 | 111052649000 | 283000 | 284000 | 284000 | 283000 | 1933 |
| 445 | 20240708 | 112300 | 110504641500 | 283500 | 284000 | 284000 | 283500 | 868 |
| 446 | 20240708 | 112200 | 110258533000 | 284000 | 283500 | 284000 | 283500 | 186 |
| 447 | 20240708 | 112100 | 110205788000 | 283500 | 284000 | 284000 | 283500 | 212 |
| 448 | 20240708 | 112000 | 110145650500 | 283500 | 283500 | 284000 | 283500 | 179 |
| 449 | 20240708 | 111900 | 110094887000 | 284000 | 284000 | 284000 | 283500 | 193 |
| 450 | 20240708 | 111800 | 110040128500 | 284000 | 283500 | 284000 | 283500 | 132 |
| 451 | 20240708 | 111700 | 110002686500 | 284000 | 283500 | 284000 | 283500 | 413 |
| 452 | 20240708 | 111600 | 109885588000 | 283500 | 283500 | 284000 | 283500 | 139 |
| 453 | 20240708 | 111500 | 109846158000 | 283500 | 283500 | 284000 | 283500 | 387 |
| 454 | 20240708 | 111400 | 109736441000 | 283500 | 284000 | 284000 | 283500 | 211 |
| 455 | 20240708 | 111300 | 109676585000 | 284000 | 284000 | 284000 | 283500 | 531 |
| 456 | 20240708 | 111200 | 109526037000 | 283500 | 284000 | 284000 | 283500 | 148 |
| 457 | 20240708 | 111100 | 109484047000 | 283500 | 283500 | 284000 | 283500 | 1084 |
| 458 | 20240708 | 111000 | 109176611500 | 283500 | 283500 | 283500 | 283000 | 2299 |
| 459 | 20240708 | 110900 | 108525026500 | 283000 | 283000 | 283500 | 283000 | 199 |
| 460 | 20240708 | 110800 | 108468699000 | 283500 | 284000 | 284000 | 283000 | 3539 |
| 461 | 20240708 | 110700 | 107465389500 | 284000 | 284000 | 284000 | 283500 | 597 |
| 462 | 20240708 | 110600 | 107296124500 | 283500 | 284000 | 284000 | 283500 | 316 |
| 463 | 20240708 | 110500 | 107206488500 | 284000 | 284000 | 284000 | 283500 | 4101 |
| 464 | 20240708 | 110400 | 106043818500 | 284000 | 283500 | 284000 | 283500 | 312 |
| 465 | 20240708 | 110300 | 105955341500 | 283500 | 284000 | 284000 | 283500 | 607 |
| 466 | 20240708 | 110200 | 105783231000 | 283500 | 283500 | 284000 | 283500 | 252 |
| 467 | 20240708 | 110100 | 105711751500 | 283500 | 284000 | 284000 | 283500 | 258 |
| 468 | 20240708 | 110000 | 105638570000 | 284000 | 284000 | 284500 | 283500 | 1707 |
| 469 | 20240708 | 105900 | 105153742500 | 284000 | 284000 | 284500 | 283500 | 1628 |
| 470 | 20240708 | 105800 | 104691408000 | 284000 | 284000 | 284000 | 283500 | 381 |
| 471 | 20240708 | 105700 | 104583354500 | 284000 | 283500 | 284000 | 283500 | 1147 |
| 472 | 20240708 | 105600 | 104257865500 | 284000 | 283500 | 284500 | 283500 | 1393 |
| 473 | 20240708 | 105500 | 103862327000 | 284000 | 284000 | 284500 | 283500 | 3234 |
| 474 | 20240708 | 105400 | 102943887000 | 284000 | 284000 | 284500 | 284000 | 229 |
| 475 | 20240708 | 105300 | 102878817500 | 284000 | 284500 | 284500 | 284000 | 861 |
| 476 | 20240708 | 105200 | 102634229000 | 284500 | 284000 | 284500 | 284000 | 666 |
| 477 | 20240708 | 105100 | 102445045000 | 284000 | 284500 | 284500 | 284000 | 229 |
| 478 | 20240708 | 105000 | 102379972000 | 284500 | 284000 | 284500 | 284000 | 197 |
| 479 | 20240708 | 104900 | 102324001000 | 284500 | 284000 | 284500 | 284000 | 374 |
| 480 | 20240708 | 104800 | 102217753000 | 284000 | 284500 | 284500 | 284000 | 700 |
| 481 | 20240708 | 104700 | 102018683000 | 284500 | 284000 | 284500 | 284000 | 245 |
| 482 | 20240708 | 104600 | 101949070500 | 284000 | 284500 | 284500 | 284000 | 479 |
| 483 | 20240708 | 104500 | 101813013500 | 284500 | 284500 | 285000 | 284500 | 3351 |
| 484 | 20240708 | 104400 | 100859576500 | 284500 | 285000 | 285000 | 284500 | 380 |
| 485 | 20240708 | 104300 | 100751416500 | 285000 | 284500 | 285000 | 284500 | 230 |
| 486 | 20240708 | 104200 | 100685962000 | 284500 | 284500 | 285000 | 284500 | 301 |
| 487 | 20240708 | 104100 | 100600277500 | 284500 | 285000 | 285000 | 284500 | 1050 |
| 488 | 20240708 | 104000 | 100301118500 | 284500 | 284500 | 285000 | 284500 | 111 |
| 489 | 20240708 | 103900 | 100269530500 | 285000 | 285000 | 285000 | 284500 | 888 |
| 490 | 20240708 | 103800 | 100016583000 | 284500 | 284500 | 285000 | 284500 | 352 |
| 491 | 20240708 | 103700 | 99916362000 | 284500 | 284500 | 285000 | 284500 | 268 |
| 492 | 20240708 | 103600 | 99840068000 | 284500 | 284000 | 284500 | 284000 | 1663 |
| 493 | 20240708 | 103500 | 99367054000 | 284500 | 284500 | 284500 | 284000 | 407 |
| 494 | 20240708 | 103400 | 99251419000 | 284500 | 284000 | 284500 | 284000 | 894 |
| 495 | 20240708 | 103300 | 98997446500 | 284000 | 284000 | 284500 | 284000 | 600 |
| 496 | 20240708 | 103200 | 98826932500 | 284000 | 284500 | 285000 | 284000 | 3565 |
| 497 | 20240708 | 103100 | 97812885000 | 285000 | 285000 | 285000 | 284500 | 423 |
| 498 | 20240708 | 103000 | 97692493000 | 285000 | 285000 | 285000 | 284500 | 777 |
| 499 | 20240708 | 102900 | 97471146500 | 285000 | 285000 | 285000 | 284500 | 1523 |
| 500 | 20240708 | 102800 | 97037179500 | 285000 | 284000 | 285000 | 284000 | 766 |
| 501 | 20240708 | 102700 | 96819149000 | 284500 | 284000 | 284500 | 284000 | 3398 |
| 502 | 20240708 | 102600 | 95853083000 | 284000 | 284000 | 284000 | 283500 | 1948 |
| 503 | 20240708 | 102500 | 95299972500 | 284000 | 284000 | 284000 | 283500 | 676 |
| 504 | 20240708 | 102400 | 95108088000 | 283500 | 284000 | 284000 | 283500 | 363 |
| 505 | 20240708 | 102300 | 95005085500 | 284000 | 283500 | 284000 | 283500 | 329 |
| 506 | 20240708 | 102200 | 94911736000 | 283500 | 283500 | 284000 | 283500 | 242 |
| 507 | 20240708 | 102100 | 94843109500 | 283500 | 283500 | 284000 | 283500 | 690 |
| 508 | 20240708 | 102000 | 94647445000 | 283500 | 283500 | 284000 | 283500 | 342 |
| 509 | 20240708 | 101900 | 94550363000 | 284000 | 284000 | 284000 | 283500 | 744 |
| 510 | 20240708 | 101800 | 94339237000 | 284000 | 283500 | 284000 | 283500 | 160 |
| 511 | 20240708 | 101700 | 94293857500 | 283500 | 283500 | 284000 | 283500 | 763 |
| 512 | 20240708 | 101600 | 94077257500 | 284000 | 283000 | 284000 | 283000 | 1970 |
| 513 | 20240708 | 101500 | 93518798000 | 283500 | 283000 | 283500 | 283000 | 3237 |
| 514 | 20240708 | 101400 | 92602644500 | 283000 | 283000 | 283500 | 283000 | 1073 |
| 515 | 20240708 | 101300 | 92298840000 | 283500 | 283500 | 283500 | 283000 | 3892 |
| 516 | 20240708 | 101200 | 91196081500 | 283000 | 283500 | 283500 | 283000 | 632 |
| 517 | 20240708 | 101100 | 91017136000 | 283000 | 284000 | 284500 | 283000 | 7512 |
| 518 | 20240708 | 101000 | 88885678000 | 284000 | 284500 | 284500 | 284000 | 1103 |
| 519 | 20240708 | 100900 | 88572331000 | 284000 | 284500 | 285000 | 284000 | 3308 |
| 520 | 20240708 | 100800 | 87632414000 | 284500 | 284500 | 285000 | 284500 | 526 |
| 521 | 20240708 | 100700 | 87482674500 | 284500 | 285000 | 285000 | 284500 | 2224 |
| 522 | 20240708 | 100600 | 86849930500 | 284500 | 284000 | 284500 | 284000 | 1968 |
| 523 | 20240708 | 100500 | 86290131000 | 284000 | 284000 | 284500 | 284000 | 2432 |
| 524 | 20240708 | 100400 | 85598492500 | 284500 | 284500 | 284500 | 284000 | 891 |
| 525 | 20240708 | 100300 | 85345343500 | 284500 | 284500 | 285000 | 284000 | 3537 |
| 526 | 20240708 | 100200 | 84339051000 | 284500 | 284500 | 285000 | 284500 | 589 |
| 527 | 20240708 | 100100 | 84171465500 | 284500 | 285000 | 285500 | 284500 | 2652 |
| 528 | 20240708 | 100000 | 83415693500 | 285000 | 285500 | 285500 | 285000 | 483 |
| 529 | 20240708 | 095900 | 83278003500 | 285000 | 285500 | 286000 | 285000 | 2224 |
| 530 | 20240708 | 095800 | 82643132500 | 285500 | 285500 | 286000 | 285500 | 1449 |
| 531 | 20240708 | 095700 | 82229314000 | 285500 | 285500 | 286000 | 285500 | 888 |
| 532 | 20240708 | 095600 | 81975537000 | 285500 | 285500 | 286000 | 285500 | 973 |
| 533 | 20240708 | 095500 | 81697459500 | 285500 | 285500 | 286000 | 285500 | 756 |
| 534 | 20240708 | 095400 | 81481286500 | 286000 | 286000 | 286500 | 285500 | 1543 |
| 535 | 20240708 | 095300 | 81039922500 | 286000 | 286000 | 286500 | 285500 | 419 |
| 536 | 20240708 | 095200 | 80920083500 | 286000 | 286500 | 287000 | 285500 | 4078 |
| 537 | 20240708 | 095100 | 79753261000 | 286500 | 286000 | 286500 | 285500 | 6938 |
| 538 | 20240708 | 095000 | 77767328000 | 286000 | 285500 | 286000 | 285500 | 903 |
| 539 | 20240708 | 094900 | 77509144000 | 286000 | 285500 | 286000 | 285000 | 2625 |
| 540 | 20240708 | 094800 | 76759680500 | 285000 | 285500 | 285500 | 285000 | 1323 |
| 541 | 20240708 | 094700 | 76382083000 | 285000 | 285000 | 285500 | 285000 | 657 |
| 542 | 20240708 | 094600 | 76194595500 | 285000 | 284500 | 285500 | 284500 | 3784 |
| 543 | 20240708 | 094500 | 75116734000 | 284500 | 284500 | 284500 | 284000 | 701 |
| 544 | 20240708 | 094400 | 74917375000 | 284000 | 284500 | 284500 | 284000 | 898 |
| 545 | 20240708 | 094300 | 74662078000 | 284500 | 284500 | 284500 | 284000 | 1981 |
| 546 | 20240708 | 094200 | 74098783500 | 284500 | 284500 | 284500 | 284000 | 2454 |
| 547 | 20240708 | 094100 | 73401347000 | 284500 | 284500 | 285000 | 284000 | 3080 |
| 548 | 20240708 | 094000 | 72524864000 | 285000 | 285000 | 285500 | 284500 | 3583 |
| 549 | 20240708 | 093900 | 71503666000 | 285000 | 285000 | 285500 | 285000 | 675 |
| 550 | 20240708 | 093800 | 71311143000 | 285000 | 285000 | 285500 | 284500 | 1496 |
| 551 | 20240708 | 093700 | 70884834500 | 285000 | 285000 | 285500 | 284500 | 4080 |
| 552 | 20240708 | 093600 | 69721910500 | 284500 | 285000 | 285000 | 284500 | 1840 |
| 553 | 20240708 | 093500 | 69197830500 | 285000 | 285000 | 285000 | 284500 | 884 |
| 554 | 20240708 | 093400 | 68946014500 | 284500 | 285000 | 285000 | 284500 | 1035 |
| 555 | 20240708 | 093300 | 68651208500 | 285000 | 285000 | 285000 | 284500 | 905 |
| 556 | 20240708 | 093200 | 68393537000 | 285000 | 285000 | 285500 | 284500 | 2162 |
| 557 | 20240708 | 093100 | 67777433000 | 285000 | 285500 | 285500 | 284000 | 6230 |
| 558 | 20240708 | 093000 | 66004109500 | 285500 | 286000 | 286000 | 284500 | 6805 |
| 559 | 20240708 | 092900 | 64062709500 | 285500 | 286000 | 286000 | 285500 | 1461 |
| 560 | 20240708 | 092800 | 63645023000 | 286000 | 286000 | 286000 | 285500 | 959 |
| 561 | 20240708 | 092700 | 63370872000 | 285500 | 286000 | 286000 | 285500 | 2983 |
| 562 | 20240708 | 092600 | 62517898500 | 286000 | 285000 | 286000 | 285000 | 5840 |
| 563 | 20240708 | 092500 | 60849136000 | 285000 | 285500 | 285500 | 284500 | 5529 |
| 564 | 20240708 | 092400 | 59273311500 | 285500 | 285000 | 285500 | 285000 | 1544 |
| 565 | 20240708 | 092300 | 58832986000 | 285500 | 286000 | 286000 | 285000 | 9143 |
| 566 | 20240708 | 092200 | 56222898000 | 286000 | 286000 | 286000 | 285500 | 1261 |
| 567 | 20240708 | 092100 | 55862470000 | 286000 | 286000 | 286000 | 285500 | 2340 |
| 568 | 20240708 | 092000 | 55193404000 | 286000 | 285500 | 286000 | 285500 | 871 |
| 569 | 20240708 | 091900 | 54944505000 | 285500 | 286000 | 286000 | 285500 | 1384 |
| 570 | 20240708 | 091800 | 54549119500 | 286000 | 286000 | 286500 | 285500 | 2181 |
| 571 | 20240708 | 091700 | 53925538500 | 286000 | 286500 | 286500 | 285500 | 3139 |
| 572 | 20240708 | 091600 | 53027585500 | 286000 | 286500 | 287500 | 286000 | 10902 |
| 573 | 20240708 | 091500 | 49900354000 | 286500 | 285500 | 287000 | 285500 | 4066 |
| 574 | 20240708 | 091400 | 48735514500 | 286000 | 285000 | 286000 | 285000 | 4704 |
| 575 | 20240708 | 091300 | 47390545500 | 285500 | 286000 | 286000 | 284500 | 8888 |
| 576 | 20240708 | 091200 | 44856288500 | 286000 | 285500 | 286000 | 285500 | 4419 |
| 577 | 20240708 | 091100 | 43593314000 | 285500 | 287000 | 287000 | 285000 | 7604 |
| 578 | 20240708 | 091000 | 41419056500 | 287000 | 287000 | 287500 | 286000 | 8030 |
| 579 | 20240708 | 090900 | 39115475500 | 286500 | 288500 | 289000 | 286500 | 8672 |
| 580 | 20240708 | 090800 | 36620726500 | 289000 | 287500 | 289000 | 287500 | 8986 |
| 581 | 20240708 | 090700 | 34031353500 | 288000 | 287500 | 289500 | 287500 | 25617 |
| 582 | 20240708 | 090600 | 26642511500 | 287500 | 287000 | 288000 | 286500 | 13164 |
| 583 | 20240708 | 090500 | 22859557000 | 287000 | 285500 | 287000 | 285500 | 23220 |
| 584 | 20240708 | 090400 | 16224388500 | 286000 | 284500 | 286000 | 284000 | 19739 |
| 585 | 20240708 | 090300 | 10591666000 | 284500 | 282000 | 284500 | 282000 | 9710 |
| 586 | 20240708 | 090200 | 7839580000 | 282500 | 281500 | 282500 | 281000 | 4083 |
| 587 | 20240708 | 090100 | 6689114000 | 281500 | 281500 | 282000 | 281000 | 4429 |
| 588 | 20240708 | 090000 | 5442595000 | 282000 | 282000 | 282000 | 281000 | 19303 |