35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 184600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 155202 |
| 3 | 20240711 | 184500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 4 | 20240711 | 184400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 5 | 20240711 | 184300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 6 | 20240711 | 184200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 7 | 20240711 | 184100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 8 | 20240711 | 184000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 9 | 20240711 | 183900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 10 | 20240711 | 183800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 11 | 20240711 | 183700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 12 | 20240711 | 183600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 13 | 20240711 | 183500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 14 | 20240711 | 183400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 15 | 20240711 | 183300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 16 | 20240711 | 183200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 17 | 20240711 | 183100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 18 | 20240711 | 183000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 19 | 20240711 | 182900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 20 | 20240711 | 182800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 21 | 20240711 | 182700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 22 | 20240711 | 182600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 23 | 20240711 | 182500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 24 | 20240711 | 182400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 25 | 20240711 | 182300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 26 | 20240711 | 182200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 27 | 20240711 | 182100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 28 | 20240711 | 182000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 29 | 20240711 | 181900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 30 | 20240711 | 181800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 31 | 20240711 | 181700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 32 | 20240711 | 181600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 155202 |
| 33 | 20240711 | 181500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 34 | 20240711 | 181400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 35 | 20240711 | 181300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 36 | 20240711 | 181200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 37 | 20240711 | 181100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 38 | 20240711 | 181000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 39 | 20240711 | 180900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 40 | 20240711 | 180800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 41 | 20240711 | 180700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 42 | 20240711 | 180600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 43 | 20240711 | 180500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 44 | 20240711 | 180400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 45 | 20240711 | 180300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 46 | 20240711 | 180200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 47 | 20240711 | 180100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 48 | 20240711 | 180000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 49 | 20240711 | 175900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 50 | 20240711 | 175800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 51 | 20240711 | 175700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 52 | 20240711 | 175600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 53 | 20240711 | 175500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 54 | 20240711 | 175400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 55 | 20240711 | 175300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 56 | 20240711 | 175200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 57 | 20240711 | 175100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 58 | 20240711 | 175000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 59 | 20240711 | 174900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 60 | 20240711 | 174800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 61 | 20240711 | 174700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 62 | 20240711 | 174600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 155202 |
| 63 | 20240711 | 174500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 64 | 20240711 | 174400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 65 | 20240711 | 174300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 66 | 20240711 | 174200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 67 | 20240711 | 174100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 68 | 20240711 | 174000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 69 | 20240711 | 173900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 70 | 20240711 | 173800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 71 | 20240711 | 173700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 72 | 20240711 | 173600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 73 | 20240711 | 173500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 74 | 20240711 | 173400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 75 | 20240711 | 173300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 76 | 20240711 | 173200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 77 | 20240711 | 173100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 78 | 20240711 | 173000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 79 | 20240711 | 172900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 80 | 20240711 | 172800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 81 | 20240711 | 172700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 82 | 20240711 | 172600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 83 | 20240711 | 172500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 84 | 20240711 | 172400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 85 | 20240711 | 172300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 86 | 20240711 | 172200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 87 | 20240711 | 172100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 88 | 20240711 | 172000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 89 | 20240711 | 171900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 90 | 20240711 | 171800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 91 | 20240711 | 171700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 92 | 20240711 | 171600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 155202 |
| 93 | 20240711 | 171500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 94 | 20240711 | 171400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 95 | 20240711 | 171300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 96 | 20240711 | 171200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 97 | 20240711 | 171100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 98 | 20240711 | 171000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 99 | 20240711 | 170900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 100 | 20240711 | 170800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 101 | 20240711 | 170700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 102 | 20240711 | 170600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 103 | 20240711 | 170500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 104 | 20240711 | 170400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 105 | 20240711 | 170300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 106 | 20240711 | 170200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 107 | 20240711 | 170100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 108 | 20240711 | 170000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 109 | 20240711 | 165900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 110 | 20240711 | 165800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 111 | 20240711 | 165700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 112 | 20240711 | 165600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 113 | 20240711 | 165500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 114 | 20240711 | 165400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 115 | 20240711 | 165300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 116 | 20240711 | 165200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 117 | 20240711 | 165100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 118 | 20240711 | 165000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 119 | 20240711 | 164900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 120 | 20240711 | 164800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 121 | 20240711 | 164700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 122 | 20240711 | 164600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 155202 |
| 123 | 20240711 | 164500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 124 | 20240711 | 164400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 125 | 20240711 | 164300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 126 | 20240711 | 164200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 127 | 20240711 | 164100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 128 | 20240711 | 164000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 129 | 20240711 | 163900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 130 | 20240711 | 163800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 131 | 20240711 | 163700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 132 | 20240711 | 163600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 133 | 20240711 | 163500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 134 | 20240711 | 163400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 135 | 20240711 | 163300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 136 | 20240711 | 163200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 137 | 20240711 | 163100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 138 | 20240711 | 163000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 139 | 20240711 | 162900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 140 | 20240711 | 162800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 141 | 20240711 | 162700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 142 | 20240711 | 162600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 143 | 20240711 | 162500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 144 | 20240711 | 162400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 145 | 20240711 | 162300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 146 | 20240711 | 162200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 147 | 20240711 | 162100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 148 | 20240711 | 162000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 149 | 20240711 | 161900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 150 | 20240711 | 161800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 151 | 20240711 | 161700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 152 | 20240711 | 161600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 155202 |
| 153 | 20240711 | 161500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 154 | 20240711 | 161400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 155 | 20240711 | 161300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 156 | 20240711 | 161200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 157 | 20240711 | 161100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 158 | 20240711 | 161000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 159 | 20240711 | 160900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 160 | 20240711 | 160800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 161 | 20240711 | 160700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 162 | 20240711 | 160600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 163 | 20240711 | 160500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 164 | 20240711 | 160400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 165 | 20240711 | 160300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 166 | 20240711 | 160200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 167 | 20240711 | 160100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 168 | 20240711 | 160000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 169 | 20240711 | 155900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 170 | 20240711 | 155800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 171 | 20240711 | 155700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 172 | 20240711 | 155600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 173 | 20240711 | 155500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 174 | 20240711 | 155400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 175 | 20240711 | 155300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 176 | 20240711 | 155200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 177 | 20240711 | 155100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 178 | 20240711 | 155000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 179 | 20240711 | 154900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 180 | 20240711 | 154800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 181 | 20240711 | 154700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 182 | 20240711 | 154600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 155202 |
| 183 | 20240711 | 154500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 184 | 20240711 | 154400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 185 | 20240711 | 154300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 186 | 20240711 | 154200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 187 | 20240711 | 154100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 188 | 20240711 | 154000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 189 | 20240711 | 153900 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 190 | 20240711 | 153800 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 191 | 20240711 | 153700 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 192 | 20240711 | 153600 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 193 | 20240711 | 153500 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 194 | 20240711 | 153400 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 195 | 20240711 | 153300 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 196 | 20240711 | 153200 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 197 | 20240711 | 153100 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 198 | 20240711 | 153000 | 179703344000 | 278500 | 278500 | 278500 | 278500 | 155202 |
| 199 | 20240711 | 152900 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 200 | 20240711 | 152800 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 201 | 20240711 | 152700 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 202 | 20240711 | 152600 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 203 | 20240711 | 152500 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 204 | 20240711 | 152400 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 205 | 20240711 | 152300 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 206 | 20240711 | 152200 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 207 | 20240711 | 152100 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 208 | 20240711 | 152000 | 136479587000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 209 | 20240711 | 151900 | 136479587000 | 276500 | 277000 | 277000 | 276500 | 2230 |
| 210 | 20240711 | 151800 | 135862013000 | 277000 | 277000 | 277000 | 276500 | 3552 |
| 211 | 20240711 | 151700 | 134878598000 | 276500 | 276500 | 277000 | 276500 | 1595 |
| 212 | 20240711 | 151600 | 134436983500 | 276500 | 277000 | 277000 | 276500 | 1067 |
| 213 | 20240711 | 151500 | 134141704000 | 276500 | 276500 | 277000 | 276500 | 4724 |
| 214 | 20240711 | 151400 | 132834099000 | 276500 | 277000 | 277000 | 276500 | 1740 |
| 215 | 20240711 | 151300 | 132352300500 | 276500 | 277000 | 277000 | 276500 | 1388 |
| 216 | 20240711 | 151200 | 131968020000 | 277000 | 277000 | 277000 | 276500 | 1865 |
| 217 | 20240711 | 151100 | 131451620000 | 277000 | 276500 | 277000 | 276500 | 476 |
| 218 | 20240711 | 151000 | 131319938500 | 276500 | 276000 | 277000 | 276000 | 6057 |
| 219 | 20240711 | 150900 | 129645222500 | 276000 | 276000 | 276500 | 276000 | 1128 |
| 220 | 20240711 | 150800 | 129333494500 | 276000 | 276000 | 276500 | 276000 | 833 |
| 221 | 20240711 | 150700 | 129103314500 | 276000 | 276000 | 276500 | 276000 | 2967 |
| 222 | 20240711 | 150600 | 128283086500 | 276000 | 276000 | 276500 | 276000 | 799 |
| 223 | 20240711 | 150500 | 128062484500 | 276500 | 276000 | 276500 | 276000 | 436 |
| 224 | 20240711 | 150400 | 127942121000 | 276000 | 276500 | 276500 | 276000 | 395 |
| 225 | 20240711 | 150300 | 127833059500 | 276500 | 276000 | 276500 | 276000 | 933 |
| 226 | 20240711 | 150200 | 127575404000 | 276500 | 276500 | 276500 | 276000 | 452 |
| 227 | 20240711 | 150100 | 127450573500 | 276000 | 276000 | 276500 | 276000 | 376 |
| 228 | 20240711 | 150000 | 127346766000 | 276000 | 276000 | 276500 | 276000 | 870 |
| 229 | 20240711 | 145900 | 127106624000 | 276000 | 276500 | 276500 | 276000 | 634 |
| 230 | 20240711 | 145800 | 126931613000 | 276000 | 276000 | 276500 | 276000 | 1445 |
| 231 | 20240711 | 145700 | 126532747000 | 276500 | 276500 | 276500 | 276000 | 600 |
| 232 | 20240711 | 145600 | 126367128500 | 276000 | 276000 | 276500 | 276000 | 510 |
| 233 | 20240711 | 145500 | 126226319500 | 276000 | 276000 | 276500 | 276000 | 1223 |
| 234 | 20240711 | 145400 | 125888747500 | 276000 | 276000 | 276500 | 276000 | 390 |
| 235 | 20240711 | 145300 | 125781055000 | 276000 | 276000 | 276500 | 276000 | 493 |
| 236 | 20240711 | 145200 | 125644957000 | 276000 | 276000 | 276500 | 276000 | 1158 |
| 237 | 20240711 | 145100 | 125325308500 | 276000 | 276500 | 276500 | 276000 | 509 |
| 238 | 20240711 | 145000 | 125184765000 | 276000 | 276500 | 276500 | 276000 | 733 |
| 239 | 20240711 | 144900 | 124982433500 | 276000 | 276000 | 276500 | 276000 | 2461 |
| 240 | 20240711 | 144800 | 124303142000 | 276000 | 276000 | 276500 | 276000 | 805 |
| 241 | 20240711 | 144700 | 124080691500 | 276000 | 276500 | 276500 | 276000 | 537 |
| 242 | 20240711 | 144600 | 123932451500 | 276500 | 276500 | 276500 | 276000 | 1346 |
| 243 | 20240711 | 144500 | 123560836500 | 276000 | 276000 | 276500 | 276000 | 428 |
| 244 | 20240711 | 144400 | 123442643500 | 276000 | 276000 | 276500 | 276000 | 435 |
| 245 | 20240711 | 144300 | 123322483000 | 276000 | 276500 | 276500 | 276000 | 1608 |
| 246 | 20240711 | 144200 | 122878006000 | 276000 | 276000 | 276500 | 276000 | 550 |
| 247 | 20240711 | 144100 | 122726123500 | 276000 | 276500 | 276500 | 276000 | 617 |
| 248 | 20240711 | 144000 | 122555718000 | 276000 | 276000 | 276500 | 276000 | 472 |
| 249 | 20240711 | 143900 | 122425348500 | 276000 | 276500 | 276500 | 276000 | 1896 |
| 250 | 20240711 | 143800 | 121901237500 | 276000 | 276000 | 276500 | 276000 | 632 |
| 251 | 20240711 | 143700 | 121726786000 | 276000 | 276000 | 276500 | 276000 | 298 |
| 252 | 20240711 | 143600 | 121644525000 | 276000 | 276000 | 276500 | 276000 | 283 |
| 253 | 20240711 | 143500 | 121566389500 | 276000 | 276000 | 276500 | 276000 | 381 |
| 254 | 20240711 | 143400 | 121461210000 | 276000 | 276000 | 276500 | 276000 | 533 |
| 255 | 20240711 | 143300 | 121314076000 | 276000 | 276000 | 276500 | 276000 | 344 |
| 256 | 20240711 | 143200 | 121219108000 | 276000 | 276000 | 276500 | 276000 | 266 |
| 257 | 20240711 | 143100 | 121145635000 | 276000 | 276000 | 276500 | 276000 | 500 |
| 258 | 20240711 | 143000 | 121007614000 | 276000 | 276000 | 276500 | 276000 | 540 |
| 259 | 20240711 | 142900 | 120858544500 | 276500 | 276000 | 276500 | 276000 | 195 |
| 260 | 20240711 | 142800 | 120804690500 | 276000 | 276000 | 276500 | 276000 | 575 |
| 261 | 20240711 | 142700 | 120645948500 | 276500 | 276000 | 276500 | 275500 | 4750 |
| 262 | 20240711 | 142600 | 119334956000 | 275500 | 275500 | 276000 | 275500 | 2069 |
| 263 | 20240711 | 142500 | 118763993500 | 275500 | 275500 | 276000 | 275500 | 647 |
| 264 | 20240711 | 142400 | 118585491000 | 275500 | 275500 | 276000 | 275500 | 685 |
| 265 | 20240711 | 142300 | 118396758000 | 275500 | 276000 | 276000 | 275500 | 506 |
| 266 | 20240711 | 142200 | 118257266000 | 275500 | 275500 | 276000 | 275500 | 172 |
| 267 | 20240711 | 142100 | 118209862000 | 275500 | 275000 | 276000 | 275000 | 4279 |
| 268 | 20240711 | 142000 | 117031091000 | 275500 | 275000 | 275500 | 275000 | 596 |
| 269 | 20240711 | 141900 | 116867001000 | 275500 | 275000 | 275500 | 275000 | 1135 |
| 270 | 20240711 | 141800 | 116554855000 | 275000 | 275000 | 275500 | 275000 | 381 |
| 271 | 20240711 | 141700 | 116450068500 | 275500 | 275000 | 275500 | 275000 | 328 |
| 272 | 20240711 | 141600 | 116359837500 | 275000 | 275500 | 275500 | 275000 | 197 |
| 273 | 20240711 | 141500 | 116305658500 | 275500 | 275500 | 275500 | 275000 | 197 |
| 274 | 20240711 | 141400 | 116251476500 | 275500 | 275000 | 275500 | 275000 | 503 |
| 275 | 20240711 | 141300 | 116113116500 | 275000 | 275000 | 275500 | 275000 | 443 |
| 276 | 20240711 | 141200 | 115991251500 | 275500 | 275000 | 275500 | 275000 | 263 |
| 277 | 20240711 | 141100 | 115918908500 | 275000 | 275500 | 275500 | 275000 | 335 |
| 278 | 20240711 | 141000 | 115826742500 | 275000 | 275500 | 275500 | 275000 | 436 |
| 279 | 20240711 | 140900 | 115706829000 | 275500 | 275500 | 275500 | 275000 | 296 |
| 280 | 20240711 | 140800 | 115625396500 | 275000 | 275000 | 275500 | 275000 | 224 |
| 281 | 20240711 | 140700 | 115563738500 | 275500 | 275000 | 275500 | 275000 | 262 |
| 282 | 20240711 | 140600 | 115491683500 | 275000 | 275000 | 275500 | 275000 | 497 |
| 283 | 20240711 | 140500 | 115354787500 | 275500 | 275500 | 275500 | 275000 | 667 |
| 284 | 20240711 | 140400 | 115171147000 | 275000 | 275000 | 275500 | 275000 | 238 |
| 285 | 20240711 | 140300 | 115105659000 | 275000 | 275500 | 276000 | 275000 | 3009 |
| 286 | 20240711 | 140200 | 114276808000 | 275000 | 275000 | 275500 | 275000 | 316 |
| 287 | 20240711 | 140100 | 114189794000 | 275000 | 275000 | 275500 | 275000 | 194 |
| 288 | 20240711 | 140000 | 114136405000 | 275000 | 275500 | 276000 | 275000 | 4418 |
| 289 | 20240711 | 135900 | 112919317500 | 275500 | 275500 | 276000 | 275500 | 2501 |
| 290 | 20240711 | 135800 | 112230280500 | 275500 | 275500 | 276000 | 275500 | 160 |
| 291 | 20240711 | 135700 | 112186163500 | 275500 | 276000 | 276000 | 275500 | 259 |
| 292 | 20240711 | 135600 | 112114723500 | 275500 | 275500 | 276000 | 275500 | 597 |
| 293 | 20240711 | 135500 | 111950038000 | 276000 | 274500 | 276000 | 274500 | 4126 |
| 294 | 20240711 | 135400 | 110813801000 | 274500 | 274500 | 275000 | 274500 | 567 |
| 295 | 20240711 | 135300 | 110657916000 | 274500 | 274500 | 275000 | 274500 | 584 |
| 296 | 20240711 | 135200 | 110497478500 | 274500 | 274500 | 275000 | 274500 | 1810 |
| 297 | 20240711 | 135100 | 110000170000 | 274500 | 274500 | 275000 | 274500 | 687 |
| 298 | 20240711 | 135000 | 109811545000 | 274500 | 274500 | 275000 | 274500 | 134 |
| 299 | 20240711 | 134900 | 109774746000 | 275000 | 274500 | 275000 | 274500 | 1449 |
| 300 | 20240711 | 134800 | 109376424500 | 274500 | 274500 | 275000 | 274500 | 358 |
| 301 | 20240711 | 134700 | 109278034500 | 275000 | 274500 | 275000 | 274500 | 409 |
| 302 | 20240711 | 134600 | 109165604500 | 275000 | 275000 | 275000 | 274500 | 1117 |
| 303 | 20240711 | 134500 | 108858604500 | 275000 | 275000 | 275500 | 275000 | 1026 |
| 304 | 20240711 | 134400 | 108576451000 | 275000 | 275000 | 275500 | 275000 | 1376 |
| 305 | 20240711 | 134300 | 108198046500 | 274500 | 274500 | 275000 | 274500 | 1242 |
| 306 | 20240711 | 134200 | 107856647500 | 274500 | 274500 | 275500 | 274500 | 5159 |
| 307 | 20240711 | 134100 | 106437999000 | 274500 | 274500 | 275000 | 274500 | 329 |
| 308 | 20240711 | 134000 | 106347670500 | 275000 | 274500 | 275000 | 274500 | 2803 |
| 309 | 20240711 | 133900 | 105578229500 | 274500 | 274500 | 275000 | 274500 | 901 |
| 310 | 20240711 | 133800 | 105330764500 | 274500 | 275000 | 275000 | 274500 | 9253 |
| 311 | 20240711 | 133700 | 102790548500 | 274500 | 274500 | 275000 | 274500 | 822 |
| 312 | 20240711 | 133600 | 102564877500 | 274500 | 275000 | 275000 | 274500 | 675 |
| 313 | 20240711 | 133500 | 102379325500 | 274500 | 275000 | 275000 | 274500 | 832 |
| 314 | 20240711 | 133400 | 102150647500 | 274500 | 275000 | 275500 | 274500 | 3993 |
| 315 | 20240711 | 133300 | 101052581500 | 275000 | 275000 | 275500 | 275000 | 280 |
| 316 | 20240711 | 133200 | 100975575000 | 275000 | 275000 | 275500 | 275000 | 936 |
| 317 | 20240711 | 133100 | 100718045500 | 275000 | 275000 | 275500 | 275000 | 234 |
| 318 | 20240711 | 133000 | 100653691500 | 275000 | 275000 | 275500 | 275000 | 5993 |
| 319 | 20240711 | 132900 | 99005610500 | 275500 | 275500 | 275500 | 275000 | 679 |
| 320 | 20240711 | 132800 | 98818858500 | 275000 | 275000 | 275500 | 275000 | 1141 |
| 321 | 20240711 | 132700 | 98504963500 | 275000 | 275000 | 275500 | 275000 | 402 |
| 322 | 20240711 | 132600 | 98394397000 | 275000 | 275500 | 275500 | 275000 | 3214 |
| 323 | 20240711 | 132500 | 97509158500 | 275500 | 275500 | 276000 | 275500 | 729 |
| 324 | 20240711 | 132400 | 97308235500 | 275500 | 275500 | 276000 | 275500 | 595 |
| 325 | 20240711 | 132300 | 97144271000 | 275500 | 275500 | 276000 | 275500 | 372 |
| 326 | 20240711 | 132200 | 97041771500 | 275500 | 275500 | 276000 | 275500 | 500 |
| 327 | 20240711 | 132100 | 96904006000 | 275500 | 275500 | 276000 | 275500 | 703 |
| 328 | 20240711 | 132000 | 96710256500 | 275500 | 275500 | 276000 | 275500 | 208 |
| 329 | 20240711 | 131900 | 96652921500 | 275500 | 275500 | 276000 | 275500 | 174 |
| 330 | 20240711 | 131800 | 96604974500 | 275500 | 275500 | 276000 | 275500 | 527 |
| 331 | 20240711 | 131700 | 96459775500 | 275500 | 275500 | 276000 | 275500 | 204 |
| 332 | 20240711 | 131600 | 96403562000 | 275500 | 275000 | 276000 | 275000 | 3329 |
| 333 | 20240711 | 131500 | 95486579000 | 275000 | 275500 | 275500 | 275000 | 365 |
| 334 | 20240711 | 131400 | 95386148500 | 275000 | 275500 | 275500 | 275000 | 1421 |
| 335 | 20240711 | 131300 | 94995188500 | 275000 | 275500 | 275500 | 275000 | 449 |
| 336 | 20240711 | 131200 | 94871619000 | 275500 | 275000 | 275500 | 275000 | 355 |
| 337 | 20240711 | 131100 | 94773964000 | 275000 | 275000 | 275500 | 275000 | 633 |
| 338 | 20240711 | 131000 | 94599850000 | 275000 | 275000 | 275500 | 275000 | 430 |
| 339 | 20240711 | 130900 | 94481511500 | 275000 | 275000 | 275500 | 275000 | 1196 |
| 340 | 20240711 | 130800 | 94152607000 | 275000 | 275000 | 275500 | 275000 | 341 |
| 341 | 20240711 | 130700 | 94058826500 | 275000 | 275000 | 275500 | 275000 | 515 |
| 342 | 20240711 | 130600 | 93917198500 | 275000 | 275000 | 275500 | 275000 | 309 |
| 343 | 20240711 | 130500 | 93832219500 | 275000 | 275500 | 276000 | 275000 | 3292 |
| 344 | 20240711 | 130400 | 92925339000 | 275500 | 275500 | 276000 | 275500 | 436 |
| 345 | 20240711 | 130300 | 92805217500 | 275500 | 275500 | 276000 | 275500 | 1409 |
| 346 | 20240711 | 130200 | 92416999500 | 275500 | 276000 | 276500 | 275500 | 8670 |
| 347 | 20240711 | 130100 | 90024710500 | 276000 | 276500 | 276500 | 276000 | 482 |
| 348 | 20240711 | 130000 | 89891642000 | 276000 | 276000 | 276500 | 276000 | 1762 |
| 349 | 20240711 | 125900 | 89405241500 | 276000 | 276500 | 276500 | 276000 | 256 |
| 350 | 20240711 | 125800 | 89334556000 | 276000 | 276500 | 276500 | 276000 | 281 |
| 351 | 20240711 | 125700 | 89256977000 | 276500 | 276000 | 276500 | 276000 | 373 |
| 352 | 20240711 | 125600 | 89153998000 | 276000 | 276000 | 276500 | 276000 | 488 |
| 353 | 20240711 | 125500 | 89019275500 | 276500 | 276000 | 276500 | 276000 | 559 |
| 354 | 20240711 | 125400 | 88864814500 | 276000 | 276000 | 276500 | 276000 | 345 |
| 355 | 20240711 | 125300 | 88769548000 | 276000 | 276000 | 276500 | 276000 | 1493 |
| 356 | 20240711 | 125200 | 88356900500 | 276000 | 276000 | 276500 | 276000 | 319 |
| 357 | 20240711 | 125100 | 88268813500 | 276500 | 276000 | 276500 | 276000 | 304 |
| 358 | 20240711 | 125000 | 88184887500 | 276000 | 276500 | 276500 | 276000 | 572 |
| 359 | 20240711 | 124900 | 88026985500 | 276500 | 276000 | 276500 | 276000 | 302 |
| 360 | 20240711 | 124800 | 87943585500 | 276000 | 276000 | 276500 | 276000 | 207 |
| 361 | 20240711 | 124700 | 87886449000 | 276000 | 276500 | 276500 | 276000 | 394 |
| 362 | 20240711 | 124600 | 87777701500 | 276000 | 276000 | 276500 | 276000 | 204 |
| 363 | 20240711 | 124500 | 87721386000 | 276000 | 276000 | 276500 | 276000 | 423 |
| 364 | 20240711 | 124400 | 87604615500 | 276000 | 276000 | 276500 | 276000 | 227 |
| 365 | 20240711 | 124300 | 87541958500 | 276000 | 276000 | 276500 | 276000 | 1565 |
| 366 | 20240711 | 124200 | 87109503000 | 276500 | 276000 | 276500 | 276000 | 367 |
| 367 | 20240711 | 124100 | 87008200000 | 276000 | 276000 | 276500 | 276000 | 377 |
| 368 | 20240711 | 124000 | 86904139500 | 276000 | 276000 | 276500 | 276000 | 362 |
| 369 | 20240711 | 123900 | 86804213500 | 276000 | 276000 | 276500 | 276000 | 300 |
| 370 | 20240711 | 123800 | 86721392000 | 276500 | 276000 | 276500 | 276000 | 758 |
| 371 | 20240711 | 123700 | 86511967000 | 276000 | 276000 | 276500 | 276000 | 273 |
| 372 | 20240711 | 123600 | 86436602000 | 276500 | 276000 | 276500 | 276000 | 371 |
| 373 | 20240711 | 123500 | 86334174000 | 276000 | 276000 | 276500 | 276000 | 304 |
| 374 | 20240711 | 123400 | 86250244000 | 276500 | 276000 | 276500 | 276000 | 365 |
| 375 | 20240711 | 123300 | 86149488000 | 276000 | 276000 | 276500 | 276000 | 440 |
| 376 | 20240711 | 123200 | 86028014000 | 276000 | 276000 | 276500 | 276000 | 378 |
| 377 | 20240711 | 123100 | 85923659500 | 276000 | 276000 | 276500 | 276000 | 171 |
| 378 | 20240711 | 123000 | 85876425000 | 276000 | 276500 | 276500 | 276000 | 312 |
| 379 | 20240711 | 122900 | 85790270000 | 276000 | 276000 | 276500 | 276000 | 458 |
| 380 | 20240711 | 122800 | 85663830500 | 276000 | 276500 | 276500 | 276000 | 334 |
| 381 | 20240711 | 122700 | 85571613000 | 276500 | 276000 | 276500 | 276000 | 218 |
| 382 | 20240711 | 122600 | 85511425000 | 276000 | 276000 | 276500 | 276000 | 306 |
| 383 | 20240711 | 122500 | 85426936500 | 276000 | 276000 | 276500 | 276000 | 588 |
| 384 | 20240711 | 122400 | 85264528000 | 276000 | 276000 | 276500 | 276000 | 143 |
| 385 | 20240711 | 122300 | 85225040500 | 276000 | 276500 | 276500 | 276000 | 314 |
| 386 | 20240711 | 122200 | 85138346000 | 276000 | 276000 | 276500 | 276000 | 347 |
| 387 | 20240711 | 122100 | 85042570500 | 276500 | 276000 | 276500 | 276000 | 1179 |
| 388 | 20240711 | 122000 | 84716773500 | 276000 | 276500 | 277000 | 276000 | 8412 |
| 389 | 20240711 | 121900 | 82391214000 | 277000 | 276500 | 277000 | 276500 | 359 |
| 390 | 20240711 | 121800 | 82291936500 | 276500 | 277000 | 277000 | 276500 | 364 |
| 391 | 20240711 | 121700 | 82191276000 | 277000 | 276500 | 277000 | 276500 | 276 |
| 392 | 20240711 | 121600 | 82114934500 | 276500 | 276500 | 277000 | 276500 | 429 |
| 393 | 20240711 | 121500 | 81996215500 | 276500 | 276500 | 277000 | 276500 | 286 |
| 394 | 20240711 | 121400 | 81917118000 | 276500 | 276500 | 277000 | 276500 | 268 |
| 395 | 20240711 | 121300 | 81842991500 | 276500 | 276500 | 277000 | 276500 | 198 |
| 396 | 20240711 | 121200 | 81788221000 | 276500 | 276500 | 277000 | 276500 | 1772 |
| 397 | 20240711 | 121100 | 81298210000 | 276500 | 277000 | 277000 | 276500 | 448 |
| 398 | 20240711 | 121000 | 81174312500 | 277000 | 276500 | 277000 | 276500 | 182 |
| 399 | 20240711 | 120900 | 81123948000 | 276500 | 277000 | 277000 | 276500 | 321 |
| 400 | 20240711 | 120800 | 81035182500 | 276500 | 276500 | 277000 | 276500 | 231 |
| 401 | 20240711 | 120700 | 80971284500 | 277000 | 276500 | 277000 | 276500 | 489 |
| 402 | 20240711 | 120600 | 80835953500 | 277000 | 277000 | 277000 | 276500 | 698 |
| 403 | 20240711 | 120500 | 80642899500 | 276500 | 276500 | 277000 | 276500 | 781 |
| 404 | 20240711 | 120400 | 80426890000 | 276500 | 276500 | 277000 | 276500 | 339 |
| 405 | 20240711 | 120300 | 80333116500 | 277000 | 277000 | 277000 | 276500 | 247 |
| 406 | 20240711 | 120200 | 80264735500 | 276500 | 276500 | 277000 | 276500 | 318 |
| 407 | 20240711 | 120100 | 80176779500 | 276500 | 277000 | 277000 | 276500 | 302 |
| 408 | 20240711 | 120000 | 80093256500 | 277000 | 277000 | 277000 | 276500 | 771 |
| 409 | 20240711 | 115900 | 79879827500 | 276500 | 276500 | 277000 | 276500 | 261 |
| 410 | 20240711 | 115800 | 79807591500 | 277000 | 276500 | 277000 | 276500 | 388 |
| 411 | 20240711 | 115700 | 79700267500 | 276500 | 276500 | 277000 | 276500 | 267 |
| 412 | 20240711 | 115600 | 79626371000 | 277000 | 277000 | 277000 | 276500 | 431 |
| 413 | 20240711 | 115500 | 79507122000 | 277000 | 276500 | 277000 | 276500 | 321 |
| 414 | 20240711 | 115400 | 79418335500 | 277000 | 277000 | 277000 | 276500 | 467 |
| 415 | 20240711 | 115300 | 79289124000 | 276500 | 277000 | 277000 | 276500 | 197 |
| 416 | 20240711 | 115200 | 79234614000 | 277000 | 277000 | 277000 | 276500 | 332 |
| 417 | 20240711 | 115100 | 79142765500 | 276500 | 276500 | 277000 | 276500 | 317 |
| 418 | 20240711 | 115000 | 79055079500 | 277000 | 276500 | 277000 | 276500 | 448 |
| 419 | 20240711 | 114900 | 78931099000 | 276500 | 276500 | 277000 | 276500 | 218 |
| 420 | 20240711 | 114800 | 78870791000 | 276500 | 276500 | 277000 | 276500 | 319 |
| 421 | 20240711 | 114700 | 78782551000 | 276500 | 277000 | 277000 | 276500 | 388 |
| 422 | 20240711 | 114600 | 78675219500 | 276500 | 276500 | 277000 | 276500 | 254 |
| 423 | 20240711 | 114500 | 78604940500 | 276500 | 276500 | 277000 | 276500 | 291 |
| 424 | 20240711 | 114400 | 78524455500 | 277000 | 276500 | 277000 | 276500 | 554 |
| 425 | 20240711 | 114300 | 78371237500 | 277000 | 276500 | 277000 | 276500 | 272 |
| 426 | 20240711 | 114200 | 78295949500 | 276500 | 276500 | 277000 | 276500 | 299 |
| 427 | 20240711 | 114100 | 78213248500 | 276500 | 276500 | 277000 | 276500 | 329 |
| 428 | 20240711 | 114000 | 78122194000 | 276500 | 276500 | 277000 | 276500 | 449 |
| 429 | 20240711 | 113900 | 77997993000 | 276500 | 276500 | 277000 | 276500 | 303 |
| 430 | 20240711 | 113800 | 77914185000 | 277000 | 277000 | 277000 | 276500 | 377 |
| 431 | 20240711 | 113700 | 77809857000 | 276500 | 276500 | 277000 | 276500 | 373 |
| 432 | 20240711 | 113600 | 77706679000 | 276500 | 276500 | 277000 | 276500 | 509 |
| 433 | 20240711 | 113500 | 77565898000 | 276500 | 276500 | 277000 | 276500 | 269 |
| 434 | 20240711 | 113400 | 77491470500 | 277000 | 276500 | 277000 | 276500 | 322 |
| 435 | 20240711 | 113300 | 77402355000 | 276500 | 276500 | 277000 | 276500 | 440 |
| 436 | 20240711 | 113200 | 77280625500 | 276500 | 276500 | 277000 | 276500 | 326 |
| 437 | 20240711 | 113100 | 77190426500 | 277000 | 276500 | 277000 | 276500 | 310 |
| 438 | 20240711 | 113000 | 77104673000 | 277000 | 276500 | 277000 | 276500 | 363 |
| 439 | 20240711 | 112900 | 77004238000 | 276500 | 277000 | 277000 | 276500 | 382 |
| 440 | 20240711 | 112800 | 76898584000 | 276500 | 277000 | 277000 | 276500 | 1959 |
| 441 | 20240711 | 112700 | 76356807500 | 276500 | 276500 | 277000 | 276500 | 336 |
| 442 | 20240711 | 112600 | 76263867500 | 276500 | 276500 | 277000 | 276500 | 352 |
| 443 | 20240711 | 112500 | 76166512000 | 276500 | 276500 | 277000 | 276500 | 178 |
| 444 | 20240711 | 112400 | 76117259000 | 276500 | 276500 | 277000 | 276500 | 305 |
| 445 | 20240711 | 112300 | 76032884000 | 276500 | 276500 | 277000 | 276500 | 504 |
| 446 | 20240711 | 112200 | 75893518500 | 277000 | 276500 | 277000 | 276500 | 219 |
| 447 | 20240711 | 112100 | 75832904000 | 277000 | 277000 | 277000 | 276500 | 250 |
| 448 | 20240711 | 112000 | 75763719500 | 277000 | 276500 | 277000 | 276500 | 184 |
| 449 | 20240711 | 111900 | 75712815000 | 276500 | 276500 | 277000 | 276500 | 637 |
| 450 | 20240711 | 111800 | 75536500500 | 276500 | 276500 | 277000 | 276500 | 152 |
| 451 | 20240711 | 111700 | 75494437500 | 276500 | 277000 | 277000 | 276500 | 278 |
| 452 | 20240711 | 111600 | 75417531000 | 277000 | 277000 | 277000 | 276500 | 416 |
| 453 | 20240711 | 111500 | 75302406500 | 277000 | 277000 | 277000 | 276500 | 145 |
| 454 | 20240711 | 111400 | 75262294500 | 277000 | 276500 | 277000 | 276500 | 267 |
| 455 | 20240711 | 111300 | 75188443500 | 277000 | 276500 | 277000 | 276500 | 665 |
| 456 | 20240711 | 111200 | 75004442000 | 276500 | 276500 | 277000 | 276000 | 2323 |
| 457 | 20240711 | 111100 | 74362229000 | 276500 | 276500 | 277000 | 276500 | 949 |
| 458 | 20240711 | 111000 | 74099815500 | 276500 | 277000 | 277000 | 276500 | 469 |
| 459 | 20240711 | 110900 | 73970085000 | 276500 | 276500 | 277000 | 276000 | 1011 |
| 460 | 20240711 | 110800 | 73690490000 | 276500 | 276000 | 276500 | 276000 | 211 |
| 461 | 20240711 | 110700 | 73632196000 | 276000 | 276000 | 276500 | 276000 | 310 |
| 462 | 20240711 | 110600 | 73546567500 | 276000 | 276500 | 277000 | 276000 | 3024 |
| 463 | 20240711 | 110500 | 72710416500 | 277000 | 277000 | 277000 | 276500 | 3944 |
| 464 | 20240711 | 110400 | 71619690500 | 276500 | 276500 | 277000 | 276500 | 588 |
| 465 | 20240711 | 110300 | 71456897000 | 276500 | 277000 | 277000 | 276500 | 547 |
| 466 | 20240711 | 110200 | 71305464000 | 276500 | 277000 | 277000 | 276500 | 639 |
| 467 | 20240711 | 110100 | 71128584500 | 276500 | 276000 | 277000 | 276000 | 2057 |
| 468 | 20240711 | 110000 | 70559710000 | 276500 | 276000 | 276500 | 276000 | 476 |
| 469 | 20240711 | 105900 | 70428155000 | 276000 | 276000 | 276500 | 276000 | 415 |
| 470 | 20240711 | 105800 | 70313489000 | 276000 | 276000 | 276500 | 276000 | 485 |
| 471 | 20240711 | 105700 | 70179530500 | 276500 | 276000 | 276500 | 276000 | 310 |
| 472 | 20240711 | 105600 | 70093878500 | 276000 | 276500 | 276500 | 276000 | 2423 |
| 473 | 20240711 | 105500 | 69424148500 | 276000 | 276500 | 276500 | 276000 | 1074 |
| 474 | 20240711 | 105400 | 69127355500 | 276500 | 276500 | 276500 | 276000 | 907 |
| 475 | 20240711 | 105300 | 68876644000 | 276000 | 276000 | 276500 | 276000 | 365 |
| 476 | 20240711 | 105200 | 68775862000 | 276000 | 276000 | 276500 | 276000 | 1396 |
| 477 | 20240711 | 105100 | 68390519000 | 276000 | 276000 | 276500 | 276000 | 357 |
| 478 | 20240711 | 105000 | 68291941500 | 276000 | 276000 | 276500 | 276000 | 400 |
| 479 | 20240711 | 104900 | 68181489500 | 276000 | 277000 | 277000 | 276000 | 9241 |
| 480 | 20240711 | 104800 | 65626481000 | 276500 | 276500 | 277000 | 276500 | 583 |
| 481 | 20240711 | 104700 | 65465147000 | 277000 | 276500 | 277000 | 276500 | 853 |
| 482 | 20240711 | 104600 | 65229080000 | 276500 | 276500 | 277000 | 276500 | 445 |
| 483 | 20240711 | 104500 | 65105953000 | 277000 | 276500 | 277000 | 276500 | 1021 |
| 484 | 20240711 | 104400 | 64823411500 | 276500 | 276500 | 277000 | 276500 | 633 |
| 485 | 20240711 | 104300 | 64648235000 | 276500 | 277000 | 277000 | 276500 | 562 |
| 486 | 20240711 | 104200 | 64492639000 | 276500 | 276500 | 277000 | 276500 | 464 |
| 487 | 20240711 | 104100 | 64364289000 | 276500 | 277000 | 277000 | 276500 | 580 |
| 488 | 20240711 | 104000 | 64203766500 | 276500 | 276500 | 277000 | 276500 | 516 |
| 489 | 20240711 | 103900 | 64061016500 | 276500 | 276500 | 277000 | 276500 | 462 |
| 490 | 20240711 | 103800 | 63933207000 | 277000 | 276500 | 277000 | 276500 | 804 |
| 491 | 20240711 | 103700 | 63710772000 | 276500 | 276500 | 277000 | 276500 | 340 |
| 492 | 20240711 | 103600 | 63616729500 | 276500 | 277000 | 277000 | 276500 | 530 |
| 493 | 20240711 | 103500 | 63470015000 | 276500 | 276500 | 277000 | 276500 | 701 |
| 494 | 20240711 | 103400 | 63275940000 | 277000 | 277000 | 277000 | 276500 | 774 |
| 495 | 20240711 | 103300 | 63061695500 | 276500 | 276500 | 277000 | 276500 | 251 |
| 496 | 20240711 | 103200 | 62992267000 | 276500 | 276500 | 277000 | 276500 | 699 |
| 497 | 20240711 | 103100 | 62798732500 | 276500 | 277000 | 277000 | 276500 | 372 |
| 498 | 20240711 | 103000 | 62695820500 | 276500 | 277000 | 277000 | 276500 | 481 |
| 499 | 20240711 | 102900 | 62562712000 | 276500 | 276500 | 277000 | 276500 | 514 |
| 500 | 20240711 | 102800 | 62420373500 | 276500 | 276000 | 277000 | 276000 | 4078 |
| 501 | 20240711 | 102700 | 61292920000 | 276000 | 276000 | 276500 | 276000 | 568 |
| 502 | 20240711 | 102600 | 61136027000 | 276500 | 276000 | 276500 | 276000 | 581 |
| 503 | 20240711 | 102500 | 60975472000 | 276000 | 276500 | 276500 | 276000 | 1144 |
| 504 | 20240711 | 102400 | 60659678000 | 276500 | 276000 | 276500 | 276000 | 2901 |
| 505 | 20240711 | 102300 | 59858823500 | 276500 | 276500 | 276500 | 276000 | 483 |
| 506 | 20240711 | 102200 | 59725371000 | 276000 | 276000 | 276500 | 276000 | 402 |
| 507 | 20240711 | 102100 | 59614272500 | 276000 | 276000 | 276500 | 276000 | 249 |
| 508 | 20240711 | 102000 | 59545490000 | 276500 | 276000 | 276500 | 276000 | 683 |
| 509 | 20240711 | 101900 | 59356910500 | 276500 | 276500 | 276500 | 276000 | 215 |
| 510 | 20240711 | 101800 | 59297536500 | 276000 | 276000 | 276500 | 276000 | 271 |
| 511 | 20240711 | 101700 | 59222687000 | 276000 | 276500 | 277000 | 276000 | 7768 |
| 512 | 20240711 | 101600 | 57075049000 | 276500 | 276500 | 277000 | 276500 | 484 |
| 513 | 20240711 | 101500 | 56941082500 | 277000 | 276500 | 277000 | 276500 | 413 |
| 514 | 20240711 | 101400 | 56826776500 | 277000 | 276500 | 277000 | 276500 | 318 |
| 515 | 20240711 | 101300 | 56738786000 | 276500 | 277000 | 277000 | 276500 | 444 |
| 516 | 20240711 | 101200 | 56615984000 | 276500 | 276500 | 277000 | 276500 | 751 |
| 517 | 20240711 | 101100 | 56408251500 | 276500 | 276500 | 277000 | 276500 | 416 |
| 518 | 20240711 | 101000 | 56293201000 | 276500 | 276500 | 277000 | 276500 | 603 |
| 519 | 20240711 | 100900 | 56126399500 | 276500 | 276500 | 277000 | 276500 | 688 |
| 520 | 20240711 | 100800 | 55936028000 | 277000 | 277000 | 277000 | 276500 | 672 |
| 521 | 20240711 | 100700 | 55750013500 | 277000 | 276500 | 277000 | 276500 | 362 |
| 522 | 20240711 | 100600 | 55649875500 | 276500 | 276500 | 277000 | 276500 | 366 |
| 523 | 20240711 | 100500 | 55548647500 | 276500 | 276500 | 277000 | 276500 | 341 |
| 524 | 20240711 | 100400 | 55454308500 | 277000 | 276000 | 277000 | 276000 | 2048 |
| 525 | 20240711 | 100300 | 54888311500 | 276000 | 277000 | 277000 | 276000 | 2343 |
| 526 | 20240711 | 100200 | 54240599000 | 277000 | 277000 | 277000 | 276500 | 1107 |
| 527 | 20240711 | 100100 | 53934479000 | 277000 | 277000 | 277000 | 276500 | 1355 |
| 528 | 20240711 | 100000 | 53559433500 | 276500 | 276500 | 277000 | 276500 | 291 |
| 529 | 20240711 | 095900 | 53478927000 | 276500 | 276500 | 277000 | 276500 | 1712 |
| 530 | 20240711 | 095800 | 53005462000 | 276500 | 277500 | 277500 | 276500 | 5860 |
| 531 | 20240711 | 095700 | 51381944500 | 277000 | 277000 | 277500 | 277000 | 737 |
| 532 | 20240711 | 095600 | 51177660000 | 277500 | 277500 | 277500 | 277000 | 485 |
| 533 | 20240711 | 095500 | 51043278500 | 277000 | 277000 | 277500 | 277000 | 1762 |
| 534 | 20240711 | 095400 | 50554778000 | 277000 | 277000 | 277500 | 277000 | 389 |
| 535 | 20240711 | 095300 | 50446983000 | 277500 | 277000 | 277500 | 277000 | 812 |
| 536 | 20240711 | 095200 | 50221988000 | 277500 | 277000 | 277500 | 277000 | 367 |
| 537 | 20240711 | 095100 | 50120293500 | 277000 | 277000 | 277500 | 276500 | 1347 |
| 538 | 20240711 | 095000 | 49747104000 | 277000 | 277500 | 277500 | 277000 | 774 |
| 539 | 20240711 | 094900 | 49532668000 | 277500 | 276500 | 277500 | 276500 | 3200 |
| 540 | 20240711 | 094800 | 48646187500 | 277000 | 276500 | 277000 | 276500 | 820 |
| 541 | 20240711 | 094700 | 48419370500 | 277000 | 277000 | 277500 | 276500 | 6933 |
| 542 | 20240711 | 094600 | 46498656500 | 277000 | 276500 | 277500 | 276500 | 1176 |
| 543 | 20240711 | 094500 | 46172863500 | 276500 | 277000 | 277500 | 276500 | 4405 |
| 544 | 20240711 | 094400 | 44952691500 | 277500 | 277000 | 277500 | 277000 | 474 |
| 545 | 20240711 | 094300 | 44821334500 | 277500 | 277000 | 277500 | 276500 | 4557 |
| 546 | 20240711 | 094200 | 43558880500 | 276500 | 277000 | 277000 | 276500 | 548 |
| 547 | 20240711 | 094100 | 43407250000 | 276500 | 276500 | 277000 | 276500 | 444 |
| 548 | 20240711 | 094000 | 43284452000 | 276500 | 276500 | 277000 | 276500 | 763 |
| 549 | 20240711 | 093900 | 43073239500 | 276500 | 276500 | 277000 | 276500 | 772 |
| 550 | 20240711 | 093800 | 42859767500 | 276500 | 277000 | 277000 | 276500 | 942 |
| 551 | 20240711 | 093700 | 42599285000 | 277000 | 276500 | 277000 | 276500 | 286 |
| 552 | 20240711 | 093600 | 42520189000 | 276500 | 277000 | 277000 | 276500 | 536 |
| 553 | 20240711 | 093500 | 42371930500 | 277000 | 276000 | 277000 | 276000 | 3097 |
| 554 | 20240711 | 093400 | 41515763000 | 276000 | 276500 | 276500 | 276000 | 772 |
| 555 | 20240711 | 093300 | 41302616000 | 276500 | 276500 | 277000 | 276000 | 4198 |
| 556 | 20240711 | 093200 | 40141934500 | 276500 | 276500 | 277000 | 276500 | 1495 |
| 557 | 20240711 | 093100 | 39728531000 | 277000 | 277000 | 277500 | 276500 | 6096 |
| 558 | 20240711 | 093000 | 38040020500 | 277000 | 277500 | 278000 | 277000 | 6331 |
| 559 | 20240711 | 092900 | 36283212000 | 277500 | 277500 | 278000 | 277500 | 6862 |
| 560 | 20240711 | 092800 | 34378555500 | 277500 | 277500 | 278000 | 277500 | 1196 |
| 561 | 20240711 | 092700 | 34046618000 | 277500 | 278000 | 278000 | 277500 | 777 |
| 562 | 20240711 | 092600 | 33830847000 | 278000 | 277500 | 278000 | 277500 | 1586 |
| 563 | 20240711 | 092500 | 33390455500 | 278000 | 277500 | 278000 | 277500 | 908 |
| 564 | 20240711 | 092400 | 33138374500 | 277500 | 278000 | 278000 | 277500 | 573 |
| 565 | 20240711 | 092300 | 32979305000 | 278000 | 277500 | 278000 | 277500 | 625 |
| 566 | 20240711 | 092200 | 32805755500 | 278000 | 278000 | 278000 | 277500 | 2061 |
| 567 | 20240711 | 092100 | 32233600500 | 277500 | 278000 | 278000 | 277500 | 1036 |
| 568 | 20240711 | 092000 | 31945784500 | 277500 | 278000 | 278000 | 277500 | 1331 |
| 569 | 20240711 | 091900 | 31576332000 | 278000 | 278500 | 278500 | 277000 | 15547 |
| 570 | 20240711 | 091800 | 27256748000 | 278000 | 278000 | 278500 | 278000 | 1113 |
| 571 | 20240711 | 091700 | 26947183000 | 278500 | 278000 | 278500 | 278000 | 1036 |
| 572 | 20240711 | 091600 | 26658936000 | 278000 | 278500 | 278500 | 278000 | 3016 |
| 573 | 20240711 | 091500 | 25819582500 | 278000 | 278000 | 278500 | 278000 | 983 |
| 574 | 20240711 | 091400 | 25546115000 | 278000 | 278500 | 278500 | 278000 | 725 |
| 575 | 20240711 | 091300 | 25344371000 | 278000 | 278500 | 278500 | 278000 | 1551 |
| 576 | 20240711 | 091200 | 24913137000 | 278000 | 277500 | 278500 | 277500 | 8312 |
| 577 | 20240711 | 091100 | 22602494000 | 277500 | 278000 | 278500 | 277500 | 3353 |
| 578 | 20240711 | 091000 | 21670519000 | 278000 | 278500 | 278500 | 278000 | 8174 |
| 579 | 20240711 | 090900 | 19397782500 | 278000 | 278000 | 278500 | 277500 | 11658 |
| 580 | 20240711 | 090800 | 16155657000 | 277500 | 277500 | 278000 | 277000 | 6773 |
| 581 | 20240711 | 090700 | 14275192500 | 277500 | 277000 | 277500 | 277000 | 1424 |
| 582 | 20240711 | 090600 | 13880410500 | 277000 | 278000 | 278000 | 277000 | 4899 |
| 583 | 20240711 | 090500 | 12521489000 | 278000 | 277000 | 278000 | 276500 | 14034 |
| 584 | 20240711 | 090400 | 8630340500 | 276500 | 276000 | 277000 | 275500 | 6040 |
| 585 | 20240711 | 090300 | 6962075500 | 276000 | 276000 | 276000 | 275500 | 2045 |
| 586 | 20240711 | 090200 | 6398195000 | 275500 | 275500 | 276000 | 275500 | 3259 |
| 587 | 20240711 | 090100 | 5499874500 | 276000 | 276500 | 277000 | 275500 | 3678 |
| 588 | 20240711 | 090000 | 4484677000 | 276500 | 277000 | 277500 | 276000 | 16081 |