35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 29373 |
| 3 | 20240712 | 184500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 4 | 20240712 | 184400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 5 | 20240712 | 184300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 6 | 20240712 | 184200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 7 | 20240712 | 184100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 8 | 20240712 | 184000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 9 | 20240712 | 183900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 10 | 20240712 | 183800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 11 | 20240712 | 183700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 12 | 20240712 | 183600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 13 | 20240712 | 183500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 14 | 20240712 | 183400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 15 | 20240712 | 183300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 16 | 20240712 | 183200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 17 | 20240712 | 183100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 18 | 20240712 | 183000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 19 | 20240712 | 182900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 20 | 20240712 | 182800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 21 | 20240712 | 182700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 22 | 20240712 | 182600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 23 | 20240712 | 182500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 24 | 20240712 | 182400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 25 | 20240712 | 182300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 26 | 20240712 | 182200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 27 | 20240712 | 182100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 28 | 20240712 | 182000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 29 | 20240712 | 181900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 30 | 20240712 | 181800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 31 | 20240712 | 181700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 32 | 20240712 | 181600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 29373 |
| 33 | 20240712 | 181500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 34 | 20240712 | 181400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 35 | 20240712 | 181300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 36 | 20240712 | 181200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 37 | 20240712 | 181100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 38 | 20240712 | 181000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 39 | 20240712 | 180900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 40 | 20240712 | 180800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 41 | 20240712 | 180700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 42 | 20240712 | 180600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 43 | 20240712 | 180500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 44 | 20240712 | 180400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 45 | 20240712 | 180300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 46 | 20240712 | 180200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 47 | 20240712 | 180100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 48 | 20240712 | 180000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 49 | 20240712 | 175900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 50 | 20240712 | 175800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 51 | 20240712 | 175700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 52 | 20240712 | 175600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 53 | 20240712 | 175500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 54 | 20240712 | 175400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 55 | 20240712 | 175300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 56 | 20240712 | 175200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 57 | 20240712 | 175100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 58 | 20240712 | 175000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 59 | 20240712 | 174900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 60 | 20240712 | 174800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 61 | 20240712 | 174700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 62 | 20240712 | 174600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 29373 |
| 63 | 20240712 | 174500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 64 | 20240712 | 174400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 65 | 20240712 | 174300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 66 | 20240712 | 174200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 67 | 20240712 | 174100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 68 | 20240712 | 174000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 69 | 20240712 | 173900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 70 | 20240712 | 173800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 71 | 20240712 | 173700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 72 | 20240712 | 173600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 73 | 20240712 | 173500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 74 | 20240712 | 173400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 75 | 20240712 | 173300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 76 | 20240712 | 173200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 77 | 20240712 | 173100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 78 | 20240712 | 173000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 79 | 20240712 | 172900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 80 | 20240712 | 172800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 81 | 20240712 | 172700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 82 | 20240712 | 172600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 83 | 20240712 | 172500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 84 | 20240712 | 172400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 85 | 20240712 | 172300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 86 | 20240712 | 172200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 87 | 20240712 | 172100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 88 | 20240712 | 172000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 89 | 20240712 | 171900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 90 | 20240712 | 171800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 91 | 20240712 | 171700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 92 | 20240712 | 171600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 29373 |
| 93 | 20240712 | 171500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 94 | 20240712 | 171400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 95 | 20240712 | 171300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 96 | 20240712 | 171200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 97 | 20240712 | 171100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 98 | 20240712 | 171000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 99 | 20240712 | 170900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 100 | 20240712 | 170800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 101 | 20240712 | 170700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 102 | 20240712 | 170600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 103 | 20240712 | 170500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 104 | 20240712 | 170400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 105 | 20240712 | 170300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 106 | 20240712 | 170200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 107 | 20240712 | 170100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 108 | 20240712 | 170000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 109 | 20240712 | 165900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 110 | 20240712 | 165800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 111 | 20240712 | 165700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 112 | 20240712 | 165600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 113 | 20240712 | 165500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 114 | 20240712 | 165400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 115 | 20240712 | 165300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 116 | 20240712 | 165200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 117 | 20240712 | 165100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 118 | 20240712 | 165000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 119 | 20240712 | 164900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 120 | 20240712 | 164800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 121 | 20240712 | 164700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 122 | 20240712 | 164600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 29373 |
| 123 | 20240712 | 164500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 124 | 20240712 | 164400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 125 | 20240712 | 164300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 126 | 20240712 | 164200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 127 | 20240712 | 164100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 128 | 20240712 | 164000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 129 | 20240712 | 163900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 130 | 20240712 | 163800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 131 | 20240712 | 163700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 132 | 20240712 | 163600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 133 | 20240712 | 163500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 134 | 20240712 | 163400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 135 | 20240712 | 163300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 136 | 20240712 | 163200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 137 | 20240712 | 163100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 138 | 20240712 | 163000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 139 | 20240712 | 162900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 140 | 20240712 | 162800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 141 | 20240712 | 162700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 142 | 20240712 | 162600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 143 | 20240712 | 162500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 144 | 20240712 | 162400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 145 | 20240712 | 162300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 146 | 20240712 | 162200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 147 | 20240712 | 162100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 148 | 20240712 | 162000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 149 | 20240712 | 161900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 150 | 20240712 | 161800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 151 | 20240712 | 161700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 152 | 20240712 | 161600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 29373 |
| 153 | 20240712 | 161500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 154 | 20240712 | 161400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 155 | 20240712 | 161300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 156 | 20240712 | 161200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 157 | 20240712 | 161100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 158 | 20240712 | 161000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 159 | 20240712 | 160900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 160 | 20240712 | 160800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 161 | 20240712 | 160700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 162 | 20240712 | 160600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 163 | 20240712 | 160500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 164 | 20240712 | 160400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 165 | 20240712 | 160300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 166 | 20240712 | 160200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 167 | 20240712 | 160100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 168 | 20240712 | 160000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 169 | 20240712 | 155900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 170 | 20240712 | 155800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 171 | 20240712 | 155700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 172 | 20240712 | 155600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 173 | 20240712 | 155500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 174 | 20240712 | 155400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 175 | 20240712 | 155300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 176 | 20240712 | 155200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 177 | 20240712 | 155100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 178 | 20240712 | 155000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 179 | 20240712 | 154900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 180 | 20240712 | 154800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 181 | 20240712 | 154700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 182 | 20240712 | 154600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 29373 |
| 183 | 20240712 | 154500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 184 | 20240712 | 154400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 185 | 20240712 | 154300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 186 | 20240712 | 154200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 187 | 20240712 | 154100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 188 | 20240712 | 154000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 189 | 20240712 | 153900 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 190 | 20240712 | 153800 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 191 | 20240712 | 153700 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 192 | 20240712 | 153600 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 193 | 20240712 | 153500 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 194 | 20240712 | 153400 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 195 | 20240712 | 153300 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 196 | 20240712 | 153200 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 197 | 20240712 | 153100 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 198 | 20240712 | 153000 | 180407668500 | 271500 | 271500 | 271500 | 271500 | 29373 |
| 199 | 20240712 | 152900 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 200 | 20240712 | 152800 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 201 | 20240712 | 152700 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 202 | 20240712 | 152600 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 203 | 20240712 | 152500 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 204 | 20240712 | 152400 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 205 | 20240712 | 152300 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 206 | 20240712 | 152200 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 207 | 20240712 | 152100 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 208 | 20240712 | 152000 | 172432899000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 209 | 20240712 | 151900 | 172432899000 | 271500 | 271500 | 271500 | 271000 | 4749 |
| 210 | 20240712 | 151800 | 171144520000 | 271500 | 271000 | 271500 | 271000 | 962 |
| 211 | 20240712 | 151700 | 170883395500 | 271500 | 270500 | 271500 | 270500 | 3858 |
| 212 | 20240712 | 151600 | 169837543500 | 270500 | 270500 | 271000 | 270500 | 990 |
| 213 | 20240712 | 151500 | 169569364500 | 270500 | 270500 | 271000 | 270500 | 1232 |
| 214 | 20240712 | 151400 | 169235796000 | 271000 | 271000 | 271000 | 270500 | 1226 |
| 215 | 20240712 | 151300 | 168903890000 | 271000 | 270500 | 271000 | 270000 | 3910 |
| 216 | 20240712 | 151200 | 167846136000 | 270500 | 270500 | 270500 | 270000 | 1423 |
| 217 | 20240712 | 151100 | 167461624500 | 270000 | 270000 | 270500 | 270000 | 1325 |
| 218 | 20240712 | 151000 | 167103557000 | 270000 | 270000 | 270500 | 270000 | 907 |
| 219 | 20240712 | 150900 | 166858480000 | 270000 | 270000 | 270500 | 270000 | 777 |
| 220 | 20240712 | 150800 | 166648529500 | 270000 | 270000 | 270500 | 270000 | 3759 |
| 221 | 20240712 | 150700 | 165633410500 | 270500 | 270000 | 270500 | 270000 | 724 |
| 222 | 20240712 | 150600 | 165437823500 | 270500 | 270500 | 270500 | 270000 | 882 |
| 223 | 20240712 | 150500 | 165199481500 | 270000 | 270500 | 270500 | 270000 | 923 |
| 224 | 20240712 | 150400 | 164950067500 | 270000 | 270500 | 271000 | 270000 | 1740 |
| 225 | 20240712 | 150300 | 164479507000 | 270500 | 270000 | 270500 | 270000 | 2043 |
| 226 | 20240712 | 150200 | 163927303000 | 270000 | 269500 | 270500 | 269500 | 2100 |
| 227 | 20240712 | 150100 | 163360498000 | 269500 | 270000 | 270000 | 269000 | 6371 |
| 228 | 20240712 | 150000 | 161643034000 | 269500 | 269000 | 270000 | 269000 | 4861 |
| 229 | 20240712 | 145900 | 160333161000 | 269000 | 268500 | 269500 | 268500 | 7081 |
| 230 | 20240712 | 145800 | 158428154500 | 268500 | 268500 | 269000 | 268500 | 1405 |
| 231 | 20240712 | 145700 | 158050844500 | 269000 | 269000 | 269000 | 268500 | 4252 |
| 232 | 20240712 | 145600 | 156908841500 | 268500 | 269000 | 269000 | 268500 | 673 |
| 233 | 20240712 | 145500 | 156728005000 | 268500 | 268500 | 269000 | 268500 | 1836 |
| 234 | 20240712 | 145400 | 156234982500 | 268500 | 268500 | 269000 | 268500 | 1169 |
| 235 | 20240712 | 145300 | 155920990000 | 268500 | 268500 | 269000 | 268500 | 708 |
| 236 | 20240712 | 145200 | 155730857000 | 268500 | 269000 | 269500 | 268500 | 2288 |
| 237 | 20240712 | 145100 | 155115519000 | 269000 | 269000 | 269500 | 269000 | 886 |
| 238 | 20240712 | 145000 | 154877179500 | 269500 | 269000 | 269500 | 269000 | 1915 |
| 239 | 20240712 | 144900 | 154362024500 | 269000 | 269500 | 269500 | 269000 | 757 |
| 240 | 20240712 | 144800 | 154158366500 | 269500 | 269000 | 269500 | 269000 | 1356 |
| 241 | 20240712 | 144700 | 153793560000 | 269000 | 269000 | 269500 | 269000 | 1233 |
| 242 | 20240712 | 144600 | 153461870000 | 269500 | 269000 | 269500 | 268500 | 1324 |
| 243 | 20240712 | 144500 | 153105817000 | 269000 | 269000 | 269000 | 268500 | 2066 |
| 244 | 20240712 | 144400 | 152550309000 | 269000 | 269000 | 269000 | 268500 | 1083 |
| 245 | 20240712 | 144300 | 152259273000 | 268500 | 268500 | 269000 | 268500 | 3200 |
| 246 | 20240712 | 144200 | 151398842000 | 268500 | 268500 | 269000 | 268500 | 1078 |
| 247 | 20240712 | 144100 | 151109084000 | 268500 | 268500 | 269000 | 268000 | 9423 |
| 248 | 20240712 | 144000 | 148578302000 | 268000 | 268000 | 268500 | 268000 | 1408 |
| 249 | 20240712 | 143900 | 148200719000 | 268500 | 268000 | 268500 | 268000 | 1928 |
| 250 | 20240712 | 143800 | 147683375000 | 268000 | 268000 | 268500 | 268000 | 2937 |
| 251 | 20240712 | 143700 | 146895570000 | 268000 | 268500 | 268500 | 268000 | 1451 |
| 252 | 20240712 | 143600 | 146506556500 | 268500 | 268500 | 269000 | 268000 | 4314 |
| 253 | 20240712 | 143500 | 145349294000 | 268500 | 268500 | 269000 | 268500 | 5315 |
| 254 | 20240712 | 143400 | 143922208000 | 268500 | 269000 | 269500 | 268500 | 7621 |
| 255 | 20240712 | 143300 | 141873123500 | 269500 | 269000 | 269500 | 269000 | 1368 |
| 256 | 20240712 | 143200 | 141505086000 | 269000 | 269500 | 269500 | 269000 | 537 |
| 257 | 20240712 | 143100 | 141360617000 | 269000 | 269000 | 269500 | 269000 | 945 |
| 258 | 20240712 | 143000 | 141106305500 | 269000 | 269000 | 269500 | 269000 | 1540 |
| 259 | 20240712 | 142900 | 140691515000 | 269000 | 269500 | 269500 | 269000 | 1903 |
| 260 | 20240712 | 142800 | 140179418500 | 269000 | 269500 | 270000 | 269000 | 2177 |
| 261 | 20240712 | 142700 | 139593165000 | 269500 | 269500 | 270000 | 269500 | 478 |
| 262 | 20240712 | 142600 | 139464223000 | 269500 | 269000 | 270000 | 269000 | 1578 |
| 263 | 20240712 | 142500 | 139039092500 | 269000 | 269500 | 270000 | 269000 | 1661 |
| 264 | 20240712 | 142400 | 138591553500 | 269500 | 269500 | 270000 | 269500 | 1017 |
| 265 | 20240712 | 142300 | 138317424500 | 269500 | 269500 | 270000 | 269500 | 703 |
| 266 | 20240712 | 142200 | 138127905500 | 269500 | 269500 | 270000 | 269500 | 1100 |
| 267 | 20240712 | 142100 | 137831340000 | 269500 | 269500 | 270000 | 269500 | 1019 |
| 268 | 20240712 | 142000 | 137556674000 | 269500 | 269500 | 270000 | 269500 | 613 |
| 269 | 20240712 | 141900 | 137391437500 | 269500 | 269000 | 270000 | 269000 | 1532 |
| 270 | 20240712 | 141800 | 136978675500 | 269500 | 268500 | 269500 | 268500 | 2762 |
| 271 | 20240712 | 141700 | 136235413500 | 268500 | 268500 | 269000 | 268500 | 880 |
| 272 | 20240712 | 141600 | 135998908500 | 269000 | 269000 | 269000 | 268500 | 698 |
| 273 | 20240712 | 141500 | 135811422500 | 268500 | 268500 | 269000 | 268000 | 3637 |
| 274 | 20240712 | 141400 | 134834908000 | 268500 | 269500 | 269500 | 268500 | 11418 |
| 275 | 20240712 | 141300 | 131763899500 | 269500 | 270000 | 270000 | 269000 | 5914 |
| 276 | 20240712 | 141200 | 130170162500 | 270000 | 270000 | 270000 | 269500 | 1300 |
| 277 | 20240712 | 141100 | 129819639500 | 270000 | 270500 | 270500 | 269500 | 3003 |
| 278 | 20240712 | 141000 | 129009424000 | 270000 | 270500 | 270500 | 270000 | 3178 |
| 279 | 20240712 | 140900 | 128151287000 | 270500 | 270000 | 270500 | 270000 | 597 |
| 280 | 20240712 | 140800 | 127990015000 | 270000 | 270500 | 270500 | 270000 | 793 |
| 281 | 20240712 | 140700 | 127775725500 | 270000 | 270000 | 270500 | 270000 | 974 |
| 282 | 20240712 | 140600 | 127512402500 | 270000 | 270000 | 270500 | 269500 | 866 |
| 283 | 20240712 | 140500 | 127278577500 | 269500 | 269500 | 270500 | 269500 | 2372 |
| 284 | 20240712 | 140400 | 126638485000 | 269500 | 269500 | 270000 | 269500 | 2704 |
| 285 | 20240712 | 140300 | 125909723000 | 269500 | 270000 | 270000 | 269500 | 1337 |
| 286 | 20240712 | 140200 | 125549277500 | 270000 | 270500 | 271000 | 270000 | 39012 |
| 287 | 20240712 | 140100 | 115011010000 | 270500 | 271000 | 271000 | 270500 | 4707 |
| 288 | 20240712 | 140000 | 113737692500 | 270500 | 271000 | 271000 | 270500 | 881 |
| 289 | 20240712 | 135900 | 113499156000 | 270500 | 271000 | 271000 | 270500 | 570 |
| 290 | 20240712 | 135800 | 113344800500 | 270500 | 272000 | 272000 | 270500 | 12670 |
| 291 | 20240712 | 135700 | 109911456500 | 271500 | 271500 | 272000 | 271500 | 770 |
| 292 | 20240712 | 135600 | 109702386500 | 271500 | 271000 | 271500 | 271000 | 1100 |
| 293 | 20240712 | 135500 | 109403846000 | 271500 | 271000 | 271500 | 271000 | 872 |
| 294 | 20240712 | 135400 | 109167269000 | 271500 | 271000 | 271500 | 271000 | 575 |
| 295 | 20240712 | 135300 | 109011402500 | 271000 | 271500 | 271500 | 271000 | 591 |
| 296 | 20240712 | 135200 | 108851122500 | 271500 | 271500 | 271500 | 271000 | 723 |
| 297 | 20240712 | 135100 | 108655098500 | 271000 | 271500 | 271500 | 271000 | 926 |
| 298 | 20240712 | 135000 | 108403802500 | 271000 | 271000 | 271500 | 271000 | 425 |
| 299 | 20240712 | 134900 | 108288531500 | 271000 | 271000 | 271500 | 271000 | 5188 |
| 300 | 20240712 | 134800 | 106882517500 | 271500 | 271500 | 272000 | 271000 | 5009 |
| 301 | 20240712 | 134700 | 105522697500 | 271500 | 271500 | 272000 | 271500 | 1103 |
| 302 | 20240712 | 134600 | 105222852500 | 271500 | 272000 | 272000 | 271500 | 352 |
| 303 | 20240712 | 134500 | 105127219500 | 272000 | 271500 | 272000 | 271500 | 3462 |
| 304 | 20240712 | 134400 | 104186767000 | 271500 | 271500 | 272000 | 271500 | 613 |
| 305 | 20240712 | 134300 | 104020195500 | 271500 | 272000 | 272000 | 271500 | 9857 |
| 306 | 20240712 | 134200 | 101343885500 | 271500 | 272000 | 272000 | 271500 | 3424 |
| 307 | 20240712 | 134100 | 100413980500 | 272000 | 272000 | 272500 | 272000 | 5364 |
| 308 | 20240712 | 134000 | 98954968500 | 272000 | 272000 | 272500 | 272000 | 7688 |
| 309 | 20240712 | 133900 | 96863781000 | 272000 | 272000 | 272500 | 272000 | 344 |
| 310 | 20240712 | 133800 | 96770157000 | 272500 | 272000 | 272500 | 272000 | 1014 |
| 311 | 20240712 | 133700 | 96494298000 | 272000 | 272500 | 272500 | 272000 | 502 |
| 312 | 20240712 | 133600 | 96357685000 | 272000 | 272000 | 272500 | 272000 | 280 |
| 313 | 20240712 | 133500 | 96281472000 | 272000 | 272500 | 272500 | 272000 | 2669 |
| 314 | 20240712 | 133400 | 95555465500 | 272500 | 272000 | 272500 | 272000 | 372 |
| 315 | 20240712 | 133300 | 95454200000 | 272500 | 272000 | 272500 | 272000 | 607 |
| 316 | 20240712 | 133200 | 95288938500 | 272000 | 272000 | 272500 | 272000 | 586 |
| 317 | 20240712 | 133100 | 95129365000 | 272000 | 272000 | 272500 | 272000 | 475 |
| 318 | 20240712 | 133000 | 95000087000 | 272000 | 272500 | 272500 | 272000 | 1595 |
| 319 | 20240712 | 132900 | 94565593000 | 272000 | 272000 | 272500 | 272000 | 512 |
| 320 | 20240712 | 132800 | 94426214000 | 272000 | 272000 | 272500 | 272000 | 312 |
| 321 | 20240712 | 132700 | 94341265500 | 272000 | 272500 | 272500 | 272000 | 553 |
| 322 | 20240712 | 132600 | 94190696000 | 272000 | 272500 | 272500 | 272000 | 298 |
| 323 | 20240712 | 132500 | 94109629500 | 272500 | 272500 | 273000 | 272000 | 3118 |
| 324 | 20240712 | 132400 | 93260033500 | 272500 | 272500 | 273000 | 272500 | 233 |
| 325 | 20240712 | 132300 | 93196519500 | 272500 | 272500 | 273000 | 272500 | 377 |
| 326 | 20240712 | 132200 | 93093728000 | 273000 | 273000 | 273000 | 272500 | 392 |
| 327 | 20240712 | 132100 | 92986812500 | 273000 | 272500 | 273000 | 272500 | 449 |
| 328 | 20240712 | 132000 | 92864383000 | 273000 | 273000 | 273000 | 272500 | 358 |
| 329 | 20240712 | 131900 | 92766737000 | 273000 | 272500 | 273000 | 272500 | 319 |
| 330 | 20240712 | 131800 | 92679748500 | 272500 | 272500 | 273000 | 272500 | 369 |
| 331 | 20240712 | 131700 | 92579096500 | 273000 | 272500 | 273000 | 272500 | 280 |
| 332 | 20240712 | 131600 | 92502738000 | 273000 | 273000 | 273000 | 272500 | 241 |
| 333 | 20240712 | 131500 | 92437051000 | 273000 | 273000 | 273000 | 272500 | 310 |
| 334 | 20240712 | 131400 | 92352515000 | 273000 | 273000 | 273000 | 272500 | 326 |
| 335 | 20240712 | 131300 | 92263643000 | 273000 | 272000 | 273000 | 272000 | 408 |
| 336 | 20240712 | 131200 | 92152417500 | 272500 | 272500 | 273000 | 272000 | 2431 |
| 337 | 20240712 | 131100 | 91490030000 | 272000 | 272500 | 272500 | 272000 | 323 |
| 338 | 20240712 | 131000 | 91402118500 | 272000 | 272000 | 272500 | 272000 | 452 |
| 339 | 20240712 | 130900 | 91279049000 | 272000 | 272000 | 272500 | 272000 | 229 |
| 340 | 20240712 | 130800 | 91216744500 | 272000 | 272000 | 272500 | 272000 | 461 |
| 341 | 20240712 | 130700 | 91091222000 | 272500 | 272500 | 272500 | 272000 | 168 |
| 342 | 20240712 | 130600 | 91045510500 | 272000 | 272500 | 272500 | 272000 | 358 |
| 343 | 20240712 | 130500 | 90948038000 | 272000 | 272000 | 272500 | 272000 | 352 |
| 344 | 20240712 | 130400 | 90852216500 | 272000 | 272500 | 272500 | 272000 | 306 |
| 345 | 20240712 | 130300 | 90768958000 | 272500 | 272500 | 273000 | 272000 | 3527 |
| 346 | 20240712 | 130200 | 89807859000 | 272500 | 273000 | 273500 | 272500 | 1193 |
| 347 | 20240712 | 130100 | 89482225000 | 272500 | 273000 | 273000 | 272500 | 324 |
| 348 | 20240712 | 130000 | 89393842000 | 272500 | 272500 | 273000 | 272500 | 698 |
| 349 | 20240712 | 125900 | 89203483000 | 272500 | 273000 | 273000 | 272500 | 272 |
| 350 | 20240712 | 125800 | 89129354500 | 272500 | 272500 | 273000 | 272500 | 416 |
| 351 | 20240712 | 125700 | 89015859500 | 272500 | 273000 | 273000 | 272500 | 760 |
| 352 | 20240712 | 125600 | 88808460500 | 272500 | 272500 | 273000 | 272500 | 2776 |
| 353 | 20240712 | 125500 | 88051904500 | 272500 | 272500 | 273000 | 272500 | 373 |
| 354 | 20240712 | 125400 | 87950155500 | 272500 | 273000 | 273000 | 272500 | 217 |
| 355 | 20240712 | 125300 | 87890971500 | 273000 | 273000 | 273000 | 272500 | 276 |
| 356 | 20240712 | 125200 | 87815692500 | 272500 | 272500 | 273000 | 272500 | 532 |
| 357 | 20240712 | 125100 | 87670524000 | 272500 | 273000 | 273000 | 272500 | 285 |
| 358 | 20240712 | 125000 | 87592803500 | 272500 | 272500 | 273000 | 272500 | 393 |
| 359 | 20240712 | 124900 | 87485619000 | 272500 | 273000 | 273000 | 272500 | 135 |
| 360 | 20240712 | 124800 | 87448809000 | 272500 | 272500 | 273000 | 272500 | 324 |
| 361 | 20240712 | 124700 | 87360459000 | 273000 | 272500 | 273000 | 272500 | 322 |
| 362 | 20240712 | 124600 | 87272603000 | 273000 | 272500 | 273000 | 272500 | 375 |
| 363 | 20240712 | 124500 | 87170308000 | 273000 | 272500 | 273000 | 272500 | 327 |
| 364 | 20240712 | 124400 | 87081137500 | 272500 | 273000 | 273000 | 272500 | 220 |
| 365 | 20240712 | 124300 | 87021170000 | 273000 | 272500 | 273000 | 272500 | 304 |
| 366 | 20240712 | 124200 | 86938247000 | 272500 | 273000 | 273000 | 272500 | 179 |
| 367 | 20240712 | 124100 | 86889450000 | 272500 | 273000 | 273000 | 272500 | 170 |
| 368 | 20240712 | 124000 | 86843100500 | 272500 | 272500 | 273000 | 272500 | 800 |
| 369 | 20240712 | 123900 | 86625056000 | 272500 | 272500 | 273000 | 272500 | 181 |
| 370 | 20240712 | 123800 | 86575733000 | 273000 | 272500 | 273000 | 272500 | 291 |
| 371 | 20240712 | 123700 | 86496340000 | 273000 | 272500 | 273000 | 272500 | 284 |
| 372 | 20240712 | 123600 | 86418879000 | 272500 | 272500 | 273000 | 272500 | 382 |
| 373 | 20240712 | 123500 | 86314697500 | 272500 | 273000 | 273000 | 272500 | 224 |
| 374 | 20240712 | 123400 | 86253619000 | 272500 | 272500 | 273000 | 272500 | 340 |
| 375 | 20240712 | 123300 | 86160878500 | 272500 | 273000 | 273000 | 272500 | 358 |
| 376 | 20240712 | 123200 | 86063232000 | 273000 | 272500 | 273000 | 272500 | 271 |
| 377 | 20240712 | 123100 | 85989348500 | 273000 | 272500 | 273000 | 272500 | 225 |
| 378 | 20240712 | 123000 | 85928033000 | 272500 | 272500 | 273000 | 272500 | 302 |
| 379 | 20240712 | 122900 | 85845679500 | 272500 | 273000 | 273000 | 272500 | 318 |
| 380 | 20240712 | 122800 | 85758928000 | 273000 | 272500 | 273000 | 272500 | 294 |
| 381 | 20240712 | 122700 | 85678772500 | 273000 | 273000 | 273000 | 272500 | 224 |
| 382 | 20240712 | 122600 | 85617664500 | 272500 | 272500 | 273000 | 272500 | 295 |
| 383 | 20240712 | 122500 | 85537223000 | 272500 | 273000 | 273000 | 272500 | 223 |
| 384 | 20240712 | 122400 | 85476398500 | 273000 | 272500 | 273000 | 272500 | 799 |
| 385 | 20240712 | 122300 | 85258381000 | 273000 | 272500 | 273000 | 272500 | 276 |
| 386 | 20240712 | 122200 | 85183110500 | 272500 | 272500 | 273000 | 272500 | 372 |
| 387 | 20240712 | 122100 | 85081714000 | 272500 | 272500 | 273000 | 272500 | 262 |
| 388 | 20240712 | 122000 | 85010284000 | 272500 | 272500 | 273000 | 272500 | 236 |
| 389 | 20240712 | 121900 | 84945949000 | 272500 | 272500 | 273000 | 272500 | 212 |
| 390 | 20240712 | 121800 | 84888175500 | 272500 | 273000 | 273000 | 272500 | 167 |
| 391 | 20240712 | 121700 | 84842666000 | 272500 | 272500 | 273000 | 272500 | 129 |
| 392 | 20240712 | 121600 | 84807510500 | 272500 | 272500 | 273000 | 272500 | 604 |
| 393 | 20240712 | 121500 | 84642898500 | 272500 | 273000 | 273000 | 272500 | 194 |
| 394 | 20240712 | 121400 | 84590018000 | 272500 | 272500 | 273000 | 272500 | 231 |
| 395 | 20240712 | 121300 | 84527065000 | 272500 | 273000 | 273000 | 272500 | 281 |
| 396 | 20240712 | 121200 | 84450441000 | 272500 | 272000 | 273000 | 272000 | 402 |
| 397 | 20240712 | 121100 | 84340897500 | 272500 | 272000 | 272500 | 272000 | 595 |
| 398 | 20240712 | 121000 | 84178863500 | 272500 | 272500 | 272500 | 272000 | 371 |
| 399 | 20240712 | 120900 | 84077833500 | 272000 | 272500 | 272500 | 272000 | 1464 |
| 400 | 20240712 | 120800 | 83678958000 | 272500 | 273000 | 273000 | 272500 | 1790 |
| 401 | 20240712 | 120700 | 83191171500 | 272500 | 273000 | 273000 | 272500 | 556 |
| 402 | 20240712 | 120600 | 83039650000 | 273000 | 272500 | 273000 | 272500 | 232 |
| 403 | 20240712 | 120500 | 82976422500 | 272500 | 273000 | 273000 | 272500 | 201 |
| 404 | 20240712 | 120400 | 82921613500 | 272500 | 272500 | 273000 | 272500 | 300 |
| 405 | 20240712 | 120300 | 82839801500 | 272500 | 273000 | 273000 | 272500 | 231 |
| 406 | 20240712 | 120200 | 82776826000 | 273000 | 272500 | 273000 | 272500 | 202 |
| 407 | 20240712 | 120100 | 82721779500 | 272500 | 272500 | 273000 | 272500 | 147 |
| 408 | 20240712 | 120000 | 82681710500 | 272500 | 272500 | 272500 | 272000 | 517 |
| 409 | 20240712 | 115900 | 82540908000 | 272000 | 272000 | 272500 | 272000 | 452 |
| 410 | 20240712 | 115800 | 82417860500 | 272000 | 272000 | 272500 | 272000 | 286 |
| 411 | 20240712 | 115700 | 82340041000 | 272000 | 272500 | 272500 | 272000 | 341 |
| 412 | 20240712 | 115600 | 82247282500 | 272000 | 272000 | 272500 | 272000 | 397 |
| 413 | 20240712 | 115500 | 82139297500 | 272500 | 272000 | 272500 | 271500 | 5390 |
| 414 | 20240712 | 115400 | 80673181000 | 272000 | 272500 | 272500 | 272000 | 643 |
| 415 | 20240712 | 115300 | 80498253500 | 272000 | 272000 | 272500 | 272000 | 224 |
| 416 | 20240712 | 115200 | 80437299500 | 272000 | 272500 | 272500 | 272000 | 195 |
| 417 | 20240712 | 115100 | 80384240500 | 272500 | 272500 | 272500 | 272000 | 420 |
| 418 | 20240712 | 115000 | 80269899500 | 272500 | 272000 | 272500 | 272000 | 303 |
| 419 | 20240712 | 114900 | 80187394000 | 272500 | 272000 | 272500 | 272000 | 291 |
| 420 | 20240712 | 114800 | 80108195000 | 272000 | 272500 | 272500 | 272000 | 8354 |
| 421 | 20240712 | 114700 | 77835683000 | 272500 | 272500 | 272500 | 272000 | 622 |
| 422 | 20240712 | 114600 | 77666244000 | 272500 | 272500 | 272500 | 272000 | 272 |
| 423 | 20240712 | 114500 | 77592196000 | 272500 | 272000 | 272500 | 272000 | 1023 |
| 424 | 20240712 | 114400 | 77313550000 | 272000 | 272500 | 272500 | 272000 | 430 |
| 425 | 20240712 | 114300 | 77196451000 | 272000 | 272500 | 272500 | 272000 | 386 |
| 426 | 20240712 | 114200 | 77091431000 | 272500 | 272500 | 272500 | 272000 | 290 |
| 427 | 20240712 | 114100 | 77012465000 | 272500 | 272000 | 272500 | 272000 | 150 |
| 428 | 20240712 | 114000 | 76971633500 | 272000 | 272000 | 272500 | 272000 | 236 |
| 429 | 20240712 | 113900 | 76907431500 | 272500 | 272500 | 272500 | 272000 | 1210 |
| 430 | 20240712 | 113800 | 76577769000 | 272000 | 272500 | 272500 | 272000 | 392 |
| 431 | 20240712 | 113700 | 76470995500 | 272500 | 272000 | 273000 | 272000 | 1537 |
| 432 | 20240712 | 113600 | 76052249000 | 272500 | 272000 | 272500 | 272000 | 350 |
| 433 | 20240712 | 113500 | 75956981500 | 272000 | 272000 | 272500 | 272000 | 287 |
| 434 | 20240712 | 113400 | 75878866000 | 272000 | 272000 | 272500 | 272000 | 704 |
| 435 | 20240712 | 113300 | 75687346500 | 272000 | 271500 | 272000 | 271500 | 1097 |
| 436 | 20240712 | 113200 | 75389039500 | 271500 | 272000 | 272000 | 271500 | 186 |
| 437 | 20240712 | 113100 | 75338488500 | 272000 | 272000 | 272000 | 271500 | 663 |
| 438 | 20240712 | 113000 | 75158220000 | 272000 | 272000 | 272000 | 271500 | 258 |
| 439 | 20240712 | 112900 | 75088116000 | 272000 | 272500 | 272500 | 271500 | 5197 |
| 440 | 20240712 | 112800 | 73674643000 | 272500 | 272000 | 272500 | 272000 | 314 |
| 441 | 20240712 | 112700 | 73589137000 | 272000 | 272000 | 272500 | 272000 | 362 |
| 442 | 20240712 | 112600 | 73490609000 | 272500 | 272500 | 272500 | 272000 | 409 |
| 443 | 20240712 | 112500 | 73379240000 | 272500 | 272000 | 272500 | 272000 | 1199 |
| 444 | 20240712 | 112400 | 73052598000 | 272000 | 271500 | 272500 | 271500 | 1296 |
| 445 | 20240712 | 112300 | 72700115500 | 272000 | 271500 | 272000 | 271500 | 765 |
| 446 | 20240712 | 112200 | 72492236000 | 271500 | 271500 | 272000 | 271500 | 2050 |
| 447 | 20240712 | 112100 | 71934930000 | 271500 | 272000 | 272000 | 271500 | 3203 |
| 448 | 20240712 | 112000 | 71064295500 | 272000 | 271500 | 272000 | 271500 | 4425 |
| 449 | 20240712 | 111900 | 69861117000 | 272000 | 271500 | 272000 | 271500 | 953 |
| 450 | 20240712 | 111800 | 69602341000 | 271500 | 272000 | 272000 | 271500 | 1318 |
| 451 | 20240712 | 111700 | 69244343500 | 272000 | 272000 | 272000 | 271500 | 1090 |
| 452 | 20240712 | 111600 | 68948284000 | 272000 | 271500 | 272000 | 271500 | 1476 |
| 453 | 20240712 | 111500 | 68547197500 | 272000 | 272000 | 272000 | 271500 | 1128 |
| 454 | 20240712 | 111400 | 68240607500 | 272000 | 271500 | 272000 | 271500 | 1322 |
| 455 | 20240712 | 111300 | 67881471000 | 272000 | 271500 | 272000 | 271500 | 1789 |
| 456 | 20240712 | 111200 | 67395462000 | 271500 | 272000 | 272000 | 271500 | 694 |
| 457 | 20240712 | 111100 | 67207003500 | 272000 | 272000 | 272500 | 271500 | 7587 |
| 458 | 20240712 | 111000 | 65143316500 | 272000 | 272500 | 272500 | 272000 | 686 |
| 459 | 20240712 | 110900 | 64956706000 | 272000 | 272000 | 272500 | 272000 | 491 |
| 460 | 20240712 | 110800 | 64823090500 | 272000 | 272000 | 272500 | 272000 | 1289 |
| 461 | 20240712 | 110700 | 64472376500 | 272500 | 272000 | 272500 | 272000 | 2896 |
| 462 | 20240712 | 110600 | 63684043000 | 272000 | 272000 | 272500 | 272000 | 5115 |
| 463 | 20240712 | 110500 | 62292458500 | 272500 | 272500 | 273000 | 272000 | 6888 |
| 464 | 20240712 | 110400 | 60415908000 | 272500 | 273000 | 273000 | 272500 | 5624 |
| 465 | 20240712 | 110300 | 58883356500 | 272500 | 273000 | 273000 | 272500 | 585 |
| 466 | 20240712 | 110200 | 58723729500 | 272500 | 273000 | 273000 | 272500 | 434 |
| 467 | 20240712 | 110100 | 58605384500 | 273000 | 273000 | 273500 | 272500 | 9447 |
| 468 | 20240712 | 110000 | 56026341500 | 273500 | 273000 | 273500 | 273000 | 300 |
| 469 | 20240712 | 105900 | 55944348000 | 273500 | 273500 | 273500 | 273000 | 537 |
| 470 | 20240712 | 105800 | 55797655500 | 273500 | 273500 | 273500 | 273000 | 510 |
| 471 | 20240712 | 105700 | 55658378500 | 273000 | 273000 | 273500 | 273000 | 202 |
| 472 | 20240712 | 105600 | 55603200500 | 273000 | 273500 | 273500 | 273000 | 380 |
| 473 | 20240712 | 105500 | 55499318000 | 273000 | 273500 | 273500 | 273000 | 1335 |
| 474 | 20240712 | 105400 | 55134235500 | 273500 | 273500 | 273500 | 273000 | 987 |
| 475 | 20240712 | 105300 | 54864373500 | 273500 | 273000 | 273500 | 273000 | 3351 |
| 476 | 20240712 | 105200 | 53947948500 | 273500 | 273500 | 273500 | 273000 | 679 |
| 477 | 20240712 | 105100 | 53762487500 | 273500 | 273500 | 273500 | 273000 | 585 |
| 478 | 20240712 | 105000 | 53602732000 | 273500 | 273500 | 273500 | 273000 | 2966 |
| 479 | 20240712 | 104900 | 52791969000 | 273500 | 273000 | 273500 | 273000 | 933 |
| 480 | 20240712 | 104800 | 52537247500 | 273500 | 273500 | 273500 | 273000 | 5961 |
| 481 | 20240712 | 104700 | 50909820000 | 273500 | 273500 | 274000 | 273000 | 2534 |
| 482 | 20240712 | 104600 | 50216889000 | 273500 | 273500 | 274000 | 273500 | 787 |
| 483 | 20240712 | 104500 | 50001636500 | 273500 | 273500 | 274000 | 273500 | 10153 |
| 484 | 20240712 | 104400 | 47224784500 | 273500 | 273500 | 274000 | 273500 | 2200 |
| 485 | 20240712 | 104300 | 46622565000 | 273500 | 274000 | 274500 | 273500 | 9487 |
| 486 | 20240712 | 104200 | 44023502500 | 274000 | 274000 | 274500 | 274000 | 1730 |
| 487 | 20240712 | 104100 | 43549453500 | 274000 | 274000 | 274500 | 274000 | 455 |
| 488 | 20240712 | 104000 | 43424761000 | 274500 | 274500 | 275000 | 274000 | 4407 |
| 489 | 20240712 | 103900 | 42215169000 | 275000 | 275000 | 275000 | 274500 | 532 |
| 490 | 20240712 | 103800 | 42069095500 | 274500 | 274500 | 275000 | 274500 | 499 |
| 491 | 20240712 | 103700 | 41932082000 | 275000 | 274500 | 275000 | 274500 | 421 |
| 492 | 20240712 | 103600 | 41816455000 | 275000 | 275000 | 275000 | 274500 | 2129 |
| 493 | 20240712 | 103500 | 41231107500 | 275500 | 274500 | 275500 | 274500 | 4931 |
| 494 | 20240712 | 103400 | 39875156500 | 274500 | 275000 | 275000 | 274500 | 175 |
| 495 | 20240712 | 103300 | 39827074000 | 274500 | 274500 | 275000 | 274500 | 1587 |
| 496 | 20240712 | 103200 | 39390686500 | 275000 | 274500 | 275000 | 274500 | 295 |
| 497 | 20240712 | 103100 | 39309666500 | 275000 | 274500 | 275000 | 274500 | 888 |
| 498 | 20240712 | 103000 | 39065594000 | 274500 | 274500 | 275000 | 274000 | 2496 |
| 499 | 20240712 | 102900 | 38380363000 | 274000 | 274000 | 274500 | 274000 | 1003 |
| 500 | 20240712 | 102800 | 38105168500 | 274000 | 274500 | 274500 | 274000 | 3904 |
| 501 | 20240712 | 102700 | 37033717000 | 274500 | 274500 | 275000 | 274500 | 4788 |
| 502 | 20240712 | 102600 | 35719392500 | 274500 | 274500 | 275000 | 274500 | 548 |
| 503 | 20240712 | 102500 | 35568856000 | 274500 | 274500 | 275000 | 274500 | 485 |
| 504 | 20240712 | 102400 | 35435672000 | 275000 | 275000 | 275500 | 274500 | 3148 |
| 505 | 20240712 | 102300 | 34570171500 | 275000 | 275000 | 275500 | 275000 | 211 |
| 506 | 20240712 | 102200 | 34512115000 | 275500 | 275000 | 275500 | 275000 | 198 |
| 507 | 20240712 | 102100 | 34457619000 | 275500 | 275500 | 275500 | 275000 | 175 |
| 508 | 20240712 | 102000 | 34409458000 | 275500 | 275000 | 275500 | 275000 | 239 |
| 509 | 20240712 | 101900 | 34343687500 | 275000 | 275000 | 275500 | 275000 | 157 |
| 510 | 20240712 | 101800 | 34300511500 | 275000 | 275500 | 275500 | 275000 | 245 |
| 511 | 20240712 | 101700 | 34233121000 | 275000 | 275000 | 275500 | 275000 | 206 |
| 512 | 20240712 | 101600 | 34176443000 | 275500 | 275000 | 275500 | 275000 | 227 |
| 513 | 20240712 | 101500 | 34113992500 | 275000 | 275000 | 275500 | 275000 | 322 |
| 514 | 20240712 | 101400 | 34025338500 | 275000 | 275000 | 275500 | 275000 | 811 |
| 515 | 20240712 | 101300 | 33802300500 | 275500 | 275000 | 275500 | 274500 | 634 |
| 516 | 20240712 | 101200 | 33627913000 | 274500 | 275500 | 275500 | 274500 | 2141 |
| 517 | 20240712 | 101100 | 33039145000 | 275000 | 275000 | 275500 | 275000 | 281 |
| 518 | 20240712 | 101000 | 32961838000 | 275500 | 275000 | 275500 | 275000 | 1013 |
| 519 | 20240712 | 100900 | 32682971000 | 275000 | 275000 | 275500 | 275000 | 220 |
| 520 | 20240712 | 100800 | 32622463500 | 275000 | 275000 | 275500 | 275000 | 649 |
| 521 | 20240712 | 100700 | 32443984500 | 275000 | 275000 | 275500 | 275000 | 640 |
| 522 | 20240712 | 100600 | 32267961500 | 275000 | 275000 | 275500 | 275000 | 4702 |
| 523 | 20240712 | 100500 | 30974830500 | 275000 | 275000 | 275500 | 275000 | 376 |
| 524 | 20240712 | 100400 | 30871385000 | 275000 | 275000 | 275500 | 275000 | 249 |
| 525 | 20240712 | 100300 | 30802841000 | 275000 | 275000 | 275500 | 275000 | 167 |
| 526 | 20240712 | 100200 | 30756888500 | 275000 | 275000 | 275500 | 275000 | 159 |
| 527 | 20240712 | 100100 | 30713136500 | 275500 | 275500 | 276000 | 275000 | 2725 |
| 528 | 20240712 | 100000 | 29962586500 | 275500 | 275500 | 276000 | 275500 | 238 |
| 529 | 20240712 | 095900 | 29897010500 | 275500 | 275500 | 276000 | 275500 | 322 |
| 530 | 20240712 | 095800 | 29808295500 | 275500 | 275500 | 276000 | 275000 | 734 |
| 531 | 20240712 | 095700 | 29606095000 | 275500 | 276000 | 276000 | 275000 | 1335 |
| 532 | 20240712 | 095600 | 29238297000 | 275500 | 275500 | 276000 | 275500 | 251 |
| 533 | 20240712 | 095500 | 29169132500 | 275500 | 275500 | 276000 | 275000 | 2205 |
| 534 | 20240712 | 095400 | 28561643500 | 275500 | 275500 | 276000 | 275500 | 1520 |
| 535 | 20240712 | 095300 | 28142877500 | 275500 | 275500 | 276000 | 275500 | 1006 |
| 536 | 20240712 | 095200 | 27865714000 | 276000 | 276000 | 276500 | 275500 | 2246 |
| 537 | 20240712 | 095100 | 27245854000 | 276500 | 276000 | 276500 | 276000 | 262 |
| 538 | 20240712 | 095000 | 27173451000 | 276000 | 276000 | 276500 | 276000 | 609 |
| 539 | 20240712 | 094900 | 27005142000 | 276000 | 276500 | 276500 | 276000 | 229 |
| 540 | 20240712 | 094800 | 26941892500 | 276500 | 276500 | 276500 | 276000 | 602 |
| 541 | 20240712 | 094700 | 26775468500 | 276500 | 276500 | 276500 | 276000 | 1365 |
| 542 | 20240712 | 094600 | 26398143000 | 276500 | 276000 | 276500 | 276000 | 490 |
| 543 | 20240712 | 094500 | 26262835000 | 276500 | 277000 | 277000 | 276500 | 2560 |
| 544 | 20240712 | 094400 | 25554965000 | 276500 | 276000 | 276500 | 275500 | 2604 |
| 545 | 20240712 | 094300 | 24836138500 | 276000 | 275500 | 276000 | 275500 | 778 |
| 546 | 20240712 | 094200 | 24621457500 | 276000 | 275500 | 276000 | 275500 | 238 |
| 547 | 20240712 | 094100 | 24555827000 | 275500 | 275500 | 276000 | 275500 | 614 |
| 548 | 20240712 | 094000 | 24386548500 | 275500 | 275500 | 276000 | 275500 | 1310 |
| 549 | 20240712 | 093900 | 24025547000 | 275500 | 276000 | 276000 | 275500 | 874 |
| 550 | 20240712 | 093800 | 23784711500 | 275500 | 275500 | 276000 | 275500 | 564 |
| 551 | 20240712 | 093700 | 23629253500 | 275500 | 275500 | 276000 | 275500 | 296 |
| 552 | 20240712 | 093600 | 23547663500 | 275500 | 275500 | 276000 | 275500 | 346 |
| 553 | 20240712 | 093500 | 23452287500 | 275500 | 276000 | 276000 | 275500 | 491 |
| 554 | 20240712 | 093400 | 23316965500 | 275500 | 276500 | 277000 | 275500 | 4031 |
| 555 | 20240712 | 093300 | 22203051000 | 276500 | 277000 | 277000 | 276500 | 518 |
| 556 | 20240712 | 093200 | 22059774000 | 277000 | 276500 | 277000 | 276500 | 489 |
| 557 | 20240712 | 093100 | 21924520000 | 276500 | 276500 | 277000 | 276500 | 577 |
| 558 | 20240712 | 093000 | 21764874000 | 277000 | 276500 | 277000 | 276500 | 487 |
| 559 | 20240712 | 092900 | 21630148000 | 277000 | 277000 | 277000 | 276500 | 340 |
| 560 | 20240712 | 092800 | 21536107000 | 277000 | 275500 | 277000 | 275500 | 4202 |
| 561 | 20240712 | 092700 | 20376076000 | 275500 | 275500 | 276000 | 275500 | 964 |
| 562 | 20240712 | 092600 | 20110398000 | 275500 | 276000 | 276000 | 275500 | 748 |
| 563 | 20240712 | 092500 | 19904280000 | 275500 | 275500 | 276000 | 275500 | 576 |
| 564 | 20240712 | 092400 | 19745432500 | 275500 | 276000 | 276500 | 275500 | 4358 |
| 565 | 20240712 | 092300 | 18542875000 | 276500 | 276000 | 276500 | 276000 | 1109 |
| 566 | 20240712 | 092200 | 18236704000 | 276500 | 276500 | 276500 | 276000 | 695 |
| 567 | 20240712 | 092100 | 18044607000 | 276500 | 276500 | 277000 | 276000 | 2782 |
| 568 | 20240712 | 092000 | 17275613000 | 276500 | 276000 | 276500 | 276000 | 1390 |
| 569 | 20240712 | 091900 | 16891723000 | 276000 | 276500 | 276500 | 276000 | 629 |
| 570 | 20240712 | 091800 | 16717909000 | 276500 | 276500 | 277000 | 276000 | 2166 |
| 571 | 20240712 | 091700 | 16119382500 | 276500 | 276000 | 277000 | 276000 | 1160 |
| 572 | 20240712 | 091600 | 15798721500 | 276000 | 276500 | 276500 | 276000 | 913 |
| 573 | 20240712 | 091500 | 15546704500 | 276500 | 276500 | 277000 | 276000 | 3823 |
| 574 | 20240712 | 091400 | 14489188000 | 276500 | 275500 | 276500 | 275500 | 2326 |
| 575 | 20240712 | 091300 | 13846887000 | 275500 | 277000 | 277000 | 275500 | 5746 |
| 576 | 20240712 | 091200 | 12259466000 | 276500 | 276500 | 277000 | 276500 | 426 |
| 577 | 20240712 | 091100 | 12141604500 | 276500 | 276500 | 277000 | 276500 | 720 |
| 578 | 20240712 | 091000 | 11942487000 | 276500 | 276000 | 277000 | 276000 | 2776 |
| 579 | 20240712 | 090900 | 11174869000 | 276500 | 275500 | 276500 | 275500 | 4228 |
| 580 | 20240712 | 090800 | 10008059500 | 276000 | 276000 | 276000 | 275500 | 985 |
| 581 | 20240712 | 090700 | 9736563000 | 275500 | 276000 | 276500 | 275500 | 1838 |
| 582 | 20240712 | 090600 | 9229556500 | 275500 | 277500 | 277500 | 275500 | 4656 |
| 583 | 20240712 | 090500 | 7942615000 | 277000 | 278000 | 278000 | 277000 | 2552 |
| 584 | 20240712 | 090400 | 7234360000 | 278000 | 278000 | 278500 | 277500 | 4760 |
| 585 | 20240712 | 090300 | 5910564000 | 278500 | 277000 | 278500 | 277000 | 6026 |
| 586 | 20240712 | 090200 | 4234633500 | 277000 | 276500 | 277500 | 276500 | 1509 |
| 587 | 20240712 | 090100 | 3816356000 | 277000 | 276500 | 277500 | 276000 | 3840 |
| 588 | 20240712 | 090000 | 2754785500 | 276500 | 277500 | 277500 | 276000 | 9635 |