34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 18051 |
| 3 | 20240712 | 184000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 4 | 20240712 | 183900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 5 | 20240712 | 183800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 6 | 20240712 | 183700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 7 | 20240712 | 183600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 8 | 20240712 | 183500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 9 | 20240712 | 183400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 10 | 20240712 | 183300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 11 | 20240712 | 183200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 12 | 20240712 | 183100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 13 | 20240712 | 183000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 14 | 20240712 | 182900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 15 | 20240712 | 182800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 16 | 20240712 | 182700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 17 | 20240712 | 182600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 18 | 20240712 | 182500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 19 | 20240712 | 182400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 20 | 20240712 | 182300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 21 | 20240712 | 182200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 22 | 20240712 | 182100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 23 | 20240712 | 182000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 24 | 20240712 | 181900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 25 | 20240712 | 181800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 26 | 20240712 | 181700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 27 | 20240712 | 181600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 28 | 20240712 | 181500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 29 | 20240712 | 181400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 30 | 20240712 | 181300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 31 | 20240712 | 181200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 32 | 20240712 | 181100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 18051 |
| 33 | 20240712 | 181000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 34 | 20240712 | 180900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 35 | 20240712 | 180800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 36 | 20240712 | 180700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 37 | 20240712 | 180600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 38 | 20240712 | 180500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 39 | 20240712 | 180400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 40 | 20240712 | 180300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 41 | 20240712 | 180200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 42 | 20240712 | 180100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 43 | 20240712 | 180000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 44 | 20240712 | 175900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 45 | 20240712 | 175800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 46 | 20240712 | 175700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 47 | 20240712 | 175600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 48 | 20240712 | 175500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 49 | 20240712 | 175400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 50 | 20240712 | 175300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 51 | 20240712 | 175200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 52 | 20240712 | 175100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 53 | 20240712 | 175000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 54 | 20240712 | 174900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 55 | 20240712 | 174800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 56 | 20240712 | 174700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 57 | 20240712 | 174600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 58 | 20240712 | 174500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 59 | 20240712 | 174400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 60 | 20240712 | 174300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 61 | 20240712 | 174200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 62 | 20240712 | 174100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 18051 |
| 63 | 20240712 | 174000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 64 | 20240712 | 173900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 65 | 20240712 | 173800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 66 | 20240712 | 173700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 67 | 20240712 | 173600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 68 | 20240712 | 173500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 69 | 20240712 | 173400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 70 | 20240712 | 173300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 71 | 20240712 | 173200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 72 | 20240712 | 173100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 73 | 20240712 | 173000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 74 | 20240712 | 172900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 75 | 20240712 | 172800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 76 | 20240712 | 172700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 77 | 20240712 | 172600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 78 | 20240712 | 172500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 79 | 20240712 | 172400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 80 | 20240712 | 172300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 81 | 20240712 | 172200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 82 | 20240712 | 172100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 83 | 20240712 | 172000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 84 | 20240712 | 171900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 85 | 20240712 | 171800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 86 | 20240712 | 171700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 87 | 20240712 | 171600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 88 | 20240712 | 171500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 89 | 20240712 | 171400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 90 | 20240712 | 171300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 91 | 20240712 | 171200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 92 | 20240712 | 171100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 18051 |
| 93 | 20240712 | 171000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 94 | 20240712 | 170900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 95 | 20240712 | 170800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 96 | 20240712 | 170700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 97 | 20240712 | 170600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 98 | 20240712 | 170500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 99 | 20240712 | 170400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 100 | 20240712 | 170300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 101 | 20240712 | 170200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 102 | 20240712 | 170100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 103 | 20240712 | 170000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 104 | 20240712 | 165900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 105 | 20240712 | 165800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 106 | 20240712 | 165700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 107 | 20240712 | 165600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 108 | 20240712 | 165500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 109 | 20240712 | 165400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 110 | 20240712 | 165300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 111 | 20240712 | 165200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 112 | 20240712 | 165100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 113 | 20240712 | 165000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 114 | 20240712 | 164900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 115 | 20240712 | 164800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 116 | 20240712 | 164700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 117 | 20240712 | 164600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 118 | 20240712 | 164500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 119 | 20240712 | 164400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 120 | 20240712 | 164300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 121 | 20240712 | 164200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 122 | 20240712 | 164100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 18051 |
| 123 | 20240712 | 164000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 124 | 20240712 | 163900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 125 | 20240712 | 163800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 126 | 20240712 | 163700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 127 | 20240712 | 163600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 128 | 20240712 | 163500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 129 | 20240712 | 163400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 130 | 20240712 | 163300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 131 | 20240712 | 163200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 132 | 20240712 | 163100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 133 | 20240712 | 163000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 134 | 20240712 | 162900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 135 | 20240712 | 162800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 136 | 20240712 | 162700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 137 | 20240712 | 162600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 138 | 20240712 | 162500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 139 | 20240712 | 162400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 140 | 20240712 | 162300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 141 | 20240712 | 162200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 142 | 20240712 | 162100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 143 | 20240712 | 162000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 144 | 20240712 | 161900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 145 | 20240712 | 161800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 146 | 20240712 | 161700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 147 | 20240712 | 161600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 148 | 20240712 | 161500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 149 | 20240712 | 161400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 150 | 20240712 | 161300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 151 | 20240712 | 161200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 152 | 20240712 | 161100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 18051 |
| 153 | 20240712 | 161000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 154 | 20240712 | 160900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 155 | 20240712 | 160800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 156 | 20240712 | 160700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 157 | 20240712 | 160600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 158 | 20240712 | 160500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 159 | 20240712 | 160400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 160 | 20240712 | 160300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 161 | 20240712 | 160200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 162 | 20240712 | 160100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 163 | 20240712 | 160000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 164 | 20240712 | 155900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 165 | 20240712 | 155800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 166 | 20240712 | 155700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 167 | 20240712 | 155600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 168 | 20240712 | 155500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 169 | 20240712 | 155400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 170 | 20240712 | 155300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 171 | 20240712 | 155200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 172 | 20240712 | 155100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 173 | 20240712 | 155000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 174 | 20240712 | 154900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 175 | 20240712 | 154800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 176 | 20240712 | 154700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 177 | 20240712 | 154600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 178 | 20240712 | 154500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 179 | 20240712 | 154400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 180 | 20240712 | 154300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 181 | 20240712 | 154200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 182 | 20240712 | 154100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 18051 |
| 183 | 20240712 | 154000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 184 | 20240712 | 153900 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 185 | 20240712 | 153800 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 186 | 20240712 | 153700 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 187 | 20240712 | 153600 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 188 | 20240712 | 153500 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 189 | 20240712 | 153400 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 190 | 20240712 | 153300 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 191 | 20240712 | 153200 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 192 | 20240712 | 153100 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 193 | 20240712 | 153000 | 100380362000 | 273000 | 273000 | 273000 | 273000 | 18051 |
| 194 | 20240712 | 152900 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 195 | 20240712 | 152800 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 196 | 20240712 | 152700 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 197 | 20240712 | 152600 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 198 | 20240712 | 152500 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 199 | 20240712 | 152400 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 200 | 20240712 | 152300 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 201 | 20240712 | 152200 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 202 | 20240712 | 152100 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 203 | 20240712 | 152000 | 95452439000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 204 | 20240712 | 151900 | 95452439000 | 271500 | 271000 | 271500 | 271000 | 556 |
| 205 | 20240712 | 151800 | 95301545000 | 271000 | 271000 | 271500 | 271000 | 504 |
| 206 | 20240712 | 151700 | 95164880000 | 271000 | 271000 | 271500 | 271000 | 1189 |
| 207 | 20240712 | 151600 | 94842162000 | 271000 | 270500 | 271500 | 270500 | 965 |
| 208 | 20240712 | 151500 | 94580431000 | 271000 | 270500 | 271500 | 270500 | 582 |
| 209 | 20240712 | 151400 | 94422842500 | 271000 | 271000 | 271500 | 271000 | 1326 |
| 210 | 20240712 | 151300 | 94063385500 | 271000 | 271500 | 271500 | 271000 | 405 |
| 211 | 20240712 | 151200 | 93953440500 | 271500 | 272000 | 272000 | 271500 | 1821 |
| 212 | 20240712 | 151100 | 93458891000 | 272000 | 271500 | 272000 | 271500 | 795 |
| 213 | 20240712 | 151000 | 93242727000 | 271500 | 272000 | 272000 | 271500 | 1274 |
| 214 | 20240712 | 150900 | 92896259500 | 272000 | 272000 | 272000 | 271500 | 535 |
| 215 | 20240712 | 150800 | 92750873000 | 271500 | 271500 | 272000 | 271500 | 488 |
| 216 | 20240712 | 150700 | 92618231000 | 271500 | 271500 | 272000 | 271500 | 1174 |
| 217 | 20240712 | 150600 | 92298999000 | 272000 | 271500 | 272000 | 271500 | 433 |
| 218 | 20240712 | 150500 | 92181340000 | 271500 | 272000 | 272000 | 271500 | 904 |
| 219 | 20240712 | 150400 | 91935739000 | 272000 | 272000 | 272000 | 271500 | 585 |
| 220 | 20240712 | 150300 | 91776634000 | 272000 | 272000 | 272000 | 271500 | 687 |
| 221 | 20240712 | 150200 | 91589836000 | 272000 | 272000 | 272000 | 271500 | 663 |
| 222 | 20240712 | 150100 | 91409520000 | 271500 | 272000 | 272000 | 271500 | 632 |
| 223 | 20240712 | 150000 | 91237686500 | 272000 | 271000 | 272000 | 271000 | 925 |
| 224 | 20240712 | 145900 | 90986353500 | 271000 | 271500 | 271500 | 270500 | 531 |
| 225 | 20240712 | 145800 | 90842277500 | 271500 | 271000 | 271500 | 270500 | 598 |
| 226 | 20240712 | 145700 | 90680045000 | 271500 | 271000 | 271500 | 271000 | 442 |
| 227 | 20240712 | 145600 | 90560085000 | 271000 | 271000 | 271500 | 270500 | 947 |
| 228 | 20240712 | 145500 | 90303514000 | 271000 | 271000 | 271500 | 271000 | 313 |
| 229 | 20240712 | 145400 | 90218572000 | 271500 | 271500 | 271500 | 271000 | 484 |
| 230 | 20240712 | 145300 | 90087202500 | 271000 | 271000 | 271500 | 270500 | 887 |
| 231 | 20240712 | 145200 | 89846717500 | 271000 | 271500 | 271500 | 270500 | 323 |
| 232 | 20240712 | 145100 | 89759062500 | 271500 | 271500 | 271500 | 270500 | 775 |
| 233 | 20240712 | 145000 | 89548811500 | 271000 | 270500 | 271500 | 270500 | 1257 |
| 234 | 20240712 | 144900 | 89207687000 | 271000 | 271000 | 271500 | 270500 | 1346 |
| 235 | 20240712 | 144800 | 88842969500 | 271500 | 271000 | 271500 | 271000 | 775 |
| 236 | 20240712 | 144700 | 88632706000 | 271500 | 271000 | 271500 | 271000 | 1112 |
| 237 | 20240712 | 144600 | 88330852500 | 271500 | 271500 | 271500 | 271000 | 304 |
| 238 | 20240712 | 144500 | 88248343500 | 271500 | 271500 | 271500 | 270500 | 722 |
| 239 | 20240712 | 144400 | 88052593500 | 271500 | 271000 | 271500 | 270500 | 1173 |
| 240 | 20240712 | 144300 | 87734676000 | 271000 | 271500 | 271500 | 271000 | 299 |
| 241 | 20240712 | 144200 | 87653557500 | 271500 | 271000 | 271500 | 270500 | 419 |
| 242 | 20240712 | 144100 | 87539954500 | 271000 | 271000 | 271500 | 271000 | 826 |
| 243 | 20240712 | 144000 | 87315807000 | 271000 | 271000 | 271500 | 271000 | 857 |
| 244 | 20240712 | 143900 | 87083344000 | 271000 | 271000 | 271500 | 271000 | 294 |
| 245 | 20240712 | 143800 | 87003601500 | 270500 | 271000 | 271500 | 270500 | 386 |
| 246 | 20240712 | 143700 | 86898932000 | 271500 | 271000 | 271500 | 270500 | 1556 |
| 247 | 20240712 | 143600 | 86477158500 | 271500 | 271000 | 271500 | 271000 | 742 |
| 248 | 20240712 | 143500 | 86275795500 | 271000 | 271000 | 271500 | 271000 | 518 |
| 249 | 20240712 | 143400 | 86135270000 | 271000 | 271000 | 271500 | 271000 | 393 |
| 250 | 20240712 | 143300 | 86028614500 | 270500 | 271000 | 271500 | 270500 | 253 |
| 251 | 20240712 | 143200 | 85960028000 | 271000 | 271500 | 271500 | 270500 | 878 |
| 252 | 20240712 | 143100 | 85722016500 | 271500 | 271000 | 271500 | 271000 | 724 |
| 253 | 20240712 | 143000 | 85525512500 | 271000 | 271000 | 271500 | 270500 | 347 |
| 254 | 20240712 | 142900 | 85431394000 | 271000 | 270500 | 271500 | 270500 | 136 |
| 255 | 20240712 | 142800 | 85394560500 | 270500 | 270500 | 271000 | 270500 | 941 |
| 256 | 20240712 | 142700 | 85139718000 | 270500 | 270500 | 271000 | 270500 | 490 |
| 257 | 20240712 | 142600 | 85006957500 | 271000 | 270500 | 271000 | 270500 | 414 |
| 258 | 20240712 | 142500 | 84894861000 | 270500 | 270500 | 271000 | 270500 | 578 |
| 259 | 20240712 | 142400 | 84738324500 | 271000 | 270500 | 271000 | 270500 | 278 |
| 260 | 20240712 | 142300 | 84663023000 | 270500 | 270500 | 271000 | 270500 | 787 |
| 261 | 20240712 | 142200 | 84449820000 | 270500 | 270500 | 271000 | 270500 | 703 |
| 262 | 20240712 | 142100 | 84259501500 | 270500 | 270500 | 271000 | 270500 | 564 |
| 263 | 20240712 | 142000 | 84106720500 | 270500 | 270500 | 271000 | 270000 | 61 |
| 264 | 20240712 | 141900 | 84090204500 | 271500 | 270500 | 271500 | 270000 | 1031 |
| 265 | 20240712 | 141800 | 83810959500 | 270500 | 270000 | 271000 | 270000 | 559 |
| 266 | 20240712 | 141700 | 83659827000 | 270000 | 270000 | 270500 | 269500 | 568 |
| 267 | 20240712 | 141600 | 83506414000 | 270000 | 270500 | 270500 | 269500 | 2062 |
| 268 | 20240712 | 141500 | 82950155500 | 270500 | 270500 | 271500 | 270000 | 863 |
| 269 | 20240712 | 141400 | 82716371500 | 270500 | 270000 | 270500 | 270000 | 488 |
| 270 | 20240712 | 141300 | 82584417500 | 270000 | 271500 | 271500 | 270000 | 1981 |
| 271 | 20240712 | 141200 | 82047520500 | 271500 | 271500 | 272500 | 271500 | 1071 |
| 272 | 20240712 | 141100 | 81756324500 | 271500 | 271500 | 272000 | 271500 | 389 |
| 273 | 20240712 | 141000 | 81650589500 | 271500 | 271000 | 272000 | 271000 | 1153 |
| 274 | 20240712 | 140900 | 81337575000 | 271000 | 270500 | 271500 | 270500 | 638 |
| 275 | 20240712 | 140800 | 81164686000 | 270500 | 270500 | 271000 | 270500 | 504 |
| 276 | 20240712 | 140700 | 81028114000 | 270500 | 270500 | 271000 | 270500 | 688 |
| 277 | 20240712 | 140600 | 80841752500 | 270500 | 269500 | 271000 | 269500 | 610 |
| 278 | 20240712 | 140500 | 80676823500 | 269500 | 270500 | 270500 | 269500 | 996 |
| 279 | 20240712 | 140400 | 80407629000 | 270500 | 269500 | 270500 | 269500 | 520 |
| 280 | 20240712 | 140300 | 80267195500 | 270000 | 270000 | 270000 | 269500 | 407 |
| 281 | 20240712 | 140200 | 80157322500 | 270000 | 269500 | 270000 | 269500 | 1233 |
| 282 | 20240712 | 140100 | 79824718000 | 270000 | 269500 | 270000 | 269500 | 850 |
| 283 | 20240712 | 140000 | 79595330000 | 270000 | 269500 | 270000 | 269500 | 182 |
| 284 | 20240712 | 135900 | 79546232000 | 269500 | 269000 | 269500 | 269000 | 316 |
| 285 | 20240712 | 135800 | 79461071000 | 269000 | 269000 | 269500 | 269000 | 652 |
| 286 | 20240712 | 135700 | 79285495000 | 269000 | 269000 | 269500 | 269000 | 779 |
| 287 | 20240712 | 135600 | 79075732500 | 269000 | 269500 | 269500 | 269000 | 630 |
| 288 | 20240712 | 135500 | 78906010500 | 269500 | 269500 | 270000 | 269000 | 671 |
| 289 | 20240712 | 135400 | 78725054500 | 270000 | 269500 | 270000 | 269500 | 193 |
| 290 | 20240712 | 135300 | 78672991000 | 269500 | 269500 | 270000 | 269000 | 1668 |
| 291 | 20240712 | 135200 | 78223360000 | 269500 | 270000 | 270500 | 269500 | 725 |
| 292 | 20240712 | 135100 | 78027615500 | 270500 | 269500 | 270500 | 269500 | 465 |
| 293 | 20240712 | 135000 | 77901931500 | 269500 | 270000 | 270500 | 269500 | 361 |
| 294 | 20240712 | 134900 | 77804479000 | 270000 | 269500 | 270500 | 269500 | 779 |
| 295 | 20240712 | 134800 | 77594008500 | 270000 | 270500 | 271000 | 269500 | 492 |
| 296 | 20240712 | 134700 | 77461083500 | 270500 | 270000 | 270500 | 270000 | 322 |
| 297 | 20240712 | 134600 | 77373989000 | 270000 | 270000 | 270500 | 270000 | 946 |
| 298 | 20240712 | 134500 | 77118446000 | 270000 | 269500 | 270500 | 269500 | 919 |
| 299 | 20240712 | 134400 | 76870621000 | 269500 | 269500 | 270000 | 269000 | 905 |
| 300 | 20240712 | 134300 | 76626549000 | 269500 | 270500 | 271000 | 269000 | 6200 |
| 301 | 20240712 | 134200 | 74952274000 | 271000 | 270500 | 271000 | 270500 | 400 |
| 302 | 20240712 | 134100 | 74843898500 | 270500 | 271500 | 271500 | 270500 | 377 |
| 303 | 20240712 | 134000 | 74741737500 | 271000 | 271000 | 271000 | 270500 | 822 |
| 304 | 20240712 | 133900 | 74519040000 | 271000 | 270500 | 271000 | 270500 | 343 |
| 305 | 20240712 | 133800 | 74426137000 | 270500 | 271000 | 271000 | 270500 | 1077 |
| 306 | 20240712 | 133700 | 74134373000 | 271500 | 271500 | 271500 | 271000 | 274 |
| 307 | 20240712 | 133600 | 74060068500 | 271500 | 271000 | 271500 | 271000 | 785 |
| 308 | 20240712 | 133500 | 73846980000 | 271000 | 271500 | 271500 | 271000 | 706 |
| 309 | 20240712 | 133400 | 73655356000 | 271500 | 271000 | 271500 | 271000 | 306 |
| 310 | 20240712 | 133300 | 73572356000 | 271500 | 271000 | 271500 | 270500 | 554 |
| 311 | 20240712 | 133200 | 73422246000 | 271000 | 270500 | 271000 | 270500 | 692 |
| 312 | 20240712 | 133100 | 73234841000 | 271000 | 271000 | 271500 | 270500 | 1241 |
| 313 | 20240712 | 133000 | 72898477500 | 271500 | 271500 | 271500 | 271000 | 523 |
| 314 | 20240712 | 132900 | 72756514500 | 271000 | 271500 | 271500 | 271000 | 2022 |
| 315 | 20240712 | 132800 | 72207666500 | 271500 | 272000 | 272000 | 271500 | 622 |
| 316 | 20240712 | 132700 | 72038561000 | 272000 | 272000 | 272000 | 271500 | 643 |
| 317 | 20240712 | 132600 | 71863671000 | 272000 | 272500 | 272500 | 271500 | 1156 |
| 318 | 20240712 | 132500 | 71549106000 | 272500 | 272500 | 272500 | 272000 | 349 |
| 319 | 20240712 | 132400 | 71454069500 | 272500 | 272500 | 272500 | 272000 | 409 |
| 320 | 20240712 | 132300 | 71342620000 | 272000 | 272500 | 272500 | 272000 | 729 |
| 321 | 20240712 | 132200 | 71144042500 | 272000 | 272500 | 272500 | 272000 | 445 |
| 322 | 20240712 | 132100 | 71022854500 | 272500 | 272000 | 272500 | 271500 | 815 |
| 323 | 20240712 | 132000 | 70801178500 | 272000 | 271500 | 272000 | 271500 | 828 |
| 324 | 20240712 | 131900 | 70576203500 | 271500 | 273000 | 273000 | 271000 | 3179 |
| 325 | 20240712 | 131800 | 69711317500 | 272500 | 272500 | 273500 | 272500 | 1475 |
| 326 | 20240712 | 131700 | 69308689500 | 272500 | 272500 | 273000 | 272500 | 726 |
| 327 | 20240712 | 131600 | 69110516500 | 272500 | 272000 | 273000 | 272000 | 432 |
| 328 | 20240712 | 131500 | 68992839500 | 272500 | 273000 | 273000 | 272000 | 792 |
| 329 | 20240712 | 131400 | 68776972500 | 273000 | 272500 | 273000 | 272000 | 349 |
| 330 | 20240712 | 131300 | 68681832000 | 272500 | 272500 | 273000 | 272000 | 1326 |
| 331 | 20240712 | 131200 | 68320473000 | 272500 | 273000 | 273000 | 272500 | 573 |
| 332 | 20240712 | 131100 | 68164063500 | 272500 | 273000 | 273500 | 272500 | 691 |
| 333 | 20240712 | 131000 | 67975388500 | 273000 | 272500 | 273500 | 272500 | 697 |
| 334 | 20240712 | 130900 | 67785079500 | 273000 | 272500 | 273000 | 272500 | 575 |
| 335 | 20240712 | 130800 | 67628153000 | 273000 | 273500 | 274000 | 272500 | 933 |
| 336 | 20240712 | 130700 | 67373183000 | 273500 | 273000 | 274000 | 272500 | 3975 |
| 337 | 20240712 | 130600 | 66287462500 | 273000 | 273500 | 274000 | 272500 | 2406 |
| 338 | 20240712 | 130500 | 65630214000 | 273500 | 274000 | 274000 | 273500 | 1123 |
| 339 | 20240712 | 130400 | 65322579000 | 274000 | 274000 | 274500 | 273500 | 2839 |
| 340 | 20240712 | 130300 | 64544482000 | 274500 | 274500 | 274500 | 274000 | 1508 |
| 341 | 20240712 | 130200 | 64130971500 | 274000 | 274000 | 274500 | 273500 | 1165 |
| 342 | 20240712 | 130100 | 63811705500 | 273500 | 273500 | 274000 | 273500 | 767 |
| 343 | 20240712 | 130000 | 63601702500 | 274000 | 272500 | 274000 | 272500 | 1173 |
| 344 | 20240712 | 125900 | 63281118500 | 273000 | 272500 | 273000 | 272500 | 678 |
| 345 | 20240712 | 125800 | 63096202500 | 273000 | 273500 | 273500 | 272500 | 784 |
| 346 | 20240712 | 125700 | 62882221000 | 273500 | 273000 | 274000 | 273000 | 656 |
| 347 | 20240712 | 125600 | 62702902000 | 273000 | 273500 | 274000 | 273000 | 619 |
| 348 | 20240712 | 125500 | 62533672500 | 273500 | 273500 | 274000 | 273000 | 807 |
| 349 | 20240712 | 125400 | 62312978500 | 273500 | 274500 | 274500 | 273500 | 1646 |
| 350 | 20240712 | 125300 | 61861936500 | 274500 | 274500 | 274500 | 274000 | 454 |
| 351 | 20240712 | 125200 | 61737367500 | 274500 | 274500 | 274500 | 274000 | 1095 |
| 352 | 20240712 | 125100 | 61436857500 | 274500 | 274500 | 275000 | 274000 | 2148 |
| 353 | 20240712 | 125000 | 60846955500 | 274500 | 274500 | 275000 | 274000 | 6907 |
| 354 | 20240712 | 124900 | 58950513000 | 274000 | 274000 | 274500 | 274000 | 374 |
| 355 | 20240712 | 124800 | 58847935000 | 274000 | 274000 | 274500 | 273500 | 1138 |
| 356 | 20240712 | 124700 | 58535876000 | 274000 | 274000 | 274500 | 274000 | 1165 |
| 357 | 20240712 | 124600 | 58216449500 | 274000 | 274500 | 274500 | 274000 | 2515 |
| 358 | 20240712 | 124500 | 57526326500 | 274000 | 274500 | 274500 | 274000 | 777 |
| 359 | 20240712 | 124400 | 57313236500 | 274000 | 274000 | 274500 | 273500 | 6408 |
| 360 | 20240712 | 124300 | 55557302500 | 274000 | 273000 | 274000 | 273000 | 1799 |
| 361 | 20240712 | 124200 | 55064926000 | 273500 | 273500 | 273500 | 273000 | 869 |
| 362 | 20240712 | 124100 | 54827323000 | 273000 | 273500 | 273500 | 273000 | 562 |
| 363 | 20240712 | 124000 | 54673642500 | 273500 | 273500 | 273500 | 273000 | 530 |
| 364 | 20240712 | 123900 | 54528825000 | 273000 | 273000 | 273500 | 272500 | 533 |
| 365 | 20240712 | 123800 | 54383284000 | 273000 | 273000 | 273500 | 272500 | 1298 |
| 366 | 20240712 | 123700 | 54028911500 | 273000 | 273000 | 273500 | 273000 | 598 |
| 367 | 20240712 | 123600 | 53865414500 | 273500 | 272500 | 273500 | 272500 | 4230 |
| 368 | 20240712 | 123500 | 52709360000 | 273000 | 273000 | 273000 | 272500 | 561 |
| 369 | 20240712 | 123400 | 52556233500 | 273000 | 273000 | 273500 | 272500 | 1446 |
| 370 | 20240712 | 123300 | 52161412500 | 273000 | 273000 | 273500 | 273000 | 968 |
| 371 | 20240712 | 123200 | 51897017000 | 273000 | 273000 | 273500 | 273000 | 850 |
| 372 | 20240712 | 123100 | 51664880500 | 273000 | 272500 | 273500 | 272500 | 3285 |
| 373 | 20240712 | 123000 | 50767903000 | 273000 | 272500 | 273000 | 272500 | 363 |
| 374 | 20240712 | 122900 | 50668820000 | 273000 | 273000 | 273000 | 272500 | 1025 |
| 375 | 20240712 | 122800 | 50389367500 | 273000 | 272000 | 273000 | 272000 | 1320 |
| 376 | 20240712 | 122700 | 50029684000 | 272500 | 272000 | 272500 | 272000 | 902 |
| 377 | 20240712 | 122600 | 49784170000 | 272500 | 272000 | 272500 | 272000 | 624 |
| 378 | 20240712 | 122500 | 49614225500 | 272000 | 272500 | 272500 | 272000 | 763 |
| 379 | 20240712 | 122400 | 49406315000 | 273000 | 272500 | 273000 | 272000 | 1658 |
| 380 | 20240712 | 122300 | 48954362500 | 272500 | 272500 | 273000 | 272500 | 1591 |
| 381 | 20240712 | 122200 | 48520436000 | 273000 | 272000 | 273000 | 272000 | 1548 |
| 382 | 20240712 | 122100 | 48098657500 | 272000 | 272500 | 272500 | 271500 | 1317 |
| 383 | 20240712 | 122000 | 47740191000 | 272500 | 273000 | 273000 | 272500 | 1948 |
| 384 | 20240712 | 121900 | 47208930500 | 273000 | 272500 | 273000 | 272500 | 607 |
| 385 | 20240712 | 121800 | 47043344000 | 272500 | 270500 | 273000 | 270500 | 10026 |
| 386 | 20240712 | 121700 | 44316985500 | 270500 | 271000 | 271000 | 270500 | 1538 |
| 387 | 20240712 | 121600 | 43900830500 | 270500 | 271000 | 271000 | 270500 | 648 |
| 388 | 20240712 | 121500 | 43725232500 | 271000 | 271000 | 271000 | 270500 | 490 |
| 389 | 20240712 | 121400 | 43592521000 | 270500 | 270500 | 271000 | 270500 | 561 |
| 390 | 20240712 | 121300 | 43440519500 | 271000 | 271000 | 271000 | 270500 | 452 |
| 391 | 20240712 | 121200 | 43318054500 | 271000 | 271000 | 271000 | 270500 | 686 |
| 392 | 20240712 | 121100 | 43132343500 | 271000 | 270500 | 271000 | 270500 | 455 |
| 393 | 20240712 | 121000 | 43009102500 | 270500 | 270500 | 271000 | 270500 | 373 |
| 394 | 20240712 | 120900 | 42908035000 | 271000 | 271000 | 271000 | 270500 | 644 |
| 395 | 20240712 | 120800 | 42733538000 | 271000 | 270500 | 271000 | 270000 | 473 |
| 396 | 20240712 | 120700 | 42605474000 | 270500 | 270500 | 271000 | 270500 | 840 |
| 397 | 20240712 | 120600 | 42378107000 | 270500 | 270500 | 271000 | 270500 | 451 |
| 398 | 20240712 | 120500 | 42256059500 | 270500 | 270000 | 271000 | 270000 | 1734 |
| 399 | 20240712 | 120400 | 41786931500 | 270000 | 270000 | 270500 | 270000 | 523 |
| 400 | 20240712 | 120300 | 41645599500 | 270500 | 270000 | 270500 | 270000 | 201 |
| 401 | 20240712 | 120200 | 41591244000 | 270000 | 270500 | 270500 | 270000 | 434 |
| 402 | 20240712 | 120100 | 41473939000 | 270500 | 270000 | 270500 | 270000 | 516 |
| 403 | 20240712 | 120000 | 41334424000 | 270500 | 270500 | 270500 | 270000 | 538 |
| 404 | 20240712 | 115900 | 41188963000 | 270000 | 270500 | 270500 | 270000 | 558 |
| 405 | 20240712 | 115800 | 41038068500 | 271000 | 270500 | 271000 | 270000 | 266 |
| 406 | 20240712 | 115700 | 40966077500 | 270500 | 270500 | 271000 | 270000 | 895 |
| 407 | 20240712 | 115600 | 40723833500 | 270500 | 270000 | 271000 | 270000 | 401 |
| 408 | 20240712 | 115500 | 40615326000 | 270500 | 270500 | 270500 | 270000 | 484 |
| 409 | 20240712 | 115400 | 40484422500 | 269500 | 270000 | 270500 | 269500 | 323 |
| 410 | 20240712 | 115300 | 40397240500 | 270000 | 270000 | 270000 | 270000 | 240 |
| 411 | 20240712 | 115200 | 40332440500 | 270000 | 270000 | 270500 | 269500 | 935 |
| 412 | 20240712 | 115100 | 40079786500 | 270000 | 270000 | 270000 | 269500 | 314 |
| 413 | 20240712 | 115000 | 39995013500 | 270000 | 270500 | 270500 | 269500 | 792 |
| 414 | 20240712 | 114900 | 39781215000 | 270500 | 271000 | 271000 | 270000 | 610 |
| 415 | 20240712 | 114800 | 39616077500 | 271000 | 271000 | 271500 | 270500 | 414 |
| 416 | 20240712 | 114700 | 39503906000 | 271000 | 271000 | 271500 | 270500 | 1276 |
| 417 | 20240712 | 114600 | 39158337000 | 271000 | 271000 | 271500 | 270500 | 651 |
| 418 | 20240712 | 114500 | 38981923000 | 271000 | 271500 | 271500 | 270500 | 608 |
| 419 | 20240712 | 114400 | 38816987500 | 271500 | 271000 | 272000 | 270500 | 1624 |
| 420 | 20240712 | 114300 | 38376245000 | 271500 | 270500 | 271500 | 270500 | 4580 |
| 421 | 20240712 | 114200 | 37133651500 | 271000 | 270500 | 271000 | 270000 | 2183 |
| 422 | 20240712 | 114100 | 36542792000 | 270500 | 270000 | 270500 | 270000 | 3741 |
| 423 | 20240712 | 114000 | 35532182500 | 270000 | 269500 | 270000 | 269500 | 370 |
| 424 | 20240712 | 113900 | 35432287000 | 269500 | 269500 | 270000 | 269500 | 495 |
| 425 | 20240712 | 113800 | 35298700000 | 269500 | 269500 | 270000 | 269500 | 609 |
| 426 | 20240712 | 113700 | 35134365500 | 269500 | 269500 | 270000 | 269500 | 192 |
| 427 | 20240712 | 113600 | 35082601500 | 269500 | 269500 | 270000 | 269000 | 554 |
| 428 | 20240712 | 113500 | 34933211500 | 269500 | 269500 | 269500 | 269000 | 540 |
| 429 | 20240712 | 113400 | 34787686500 | 269500 | 269500 | 270000 | 269000 | 657 |
| 430 | 20240712 | 113300 | 34610616000 | 269500 | 269500 | 269500 | 269000 | 487 |
| 431 | 20240712 | 113200 | 34479396500 | 269000 | 270000 | 270000 | 269000 | 974 |
| 432 | 20240712 | 113100 | 34216676000 | 270000 | 269500 | 270000 | 269500 | 1084 |
| 433 | 20240712 | 113000 | 33924349000 | 269500 | 269500 | 269500 | 269000 | 408 |
| 434 | 20240712 | 112900 | 33814410000 | 269500 | 269500 | 269500 | 269000 | 582 |
| 435 | 20240712 | 112800 | 33657628000 | 269500 | 269000 | 269500 | 269000 | 319 |
| 436 | 20240712 | 112700 | 33571676000 | 269000 | 269500 | 269500 | 269000 | 410 |
| 437 | 20240712 | 112600 | 33461309000 | 269500 | 269000 | 269500 | 269000 | 576 |
| 438 | 20240712 | 112500 | 33306238500 | 269000 | 269000 | 269000 | 268500 | 426 |
| 439 | 20240712 | 112400 | 33191661000 | 269000 | 268500 | 269000 | 268500 | 192 |
| 440 | 20240712 | 112300 | 33140054000 | 268500 | 268500 | 269500 | 268500 | 729 |
| 441 | 20240712 | 112200 | 32943892000 | 268500 | 269000 | 269000 | 268000 | 360 |
| 442 | 20240712 | 112100 | 32847154500 | 269000 | 269000 | 269500 | 268500 | 800 |
| 443 | 20240712 | 112000 | 32631702500 | 269000 | 269500 | 269500 | 269000 | 555 |
| 444 | 20240712 | 111900 | 32482144500 | 269500 | 269000 | 270000 | 269000 | 3266 |
| 445 | 20240712 | 111800 | 31601925500 | 269000 | 269500 | 269500 | 269000 | 473 |
| 446 | 20240712 | 111700 | 31474526500 | 269500 | 268500 | 269500 | 268500 | 3090 |
| 447 | 20240712 | 111600 | 30643519500 | 268000 | 268500 | 268500 | 268000 | 599 |
| 448 | 20240712 | 111500 | 30482712000 | 268500 | 268500 | 268500 | 268000 | 416 |
| 449 | 20240712 | 111400 | 30371021000 | 268000 | 268500 | 268500 | 268000 | 512 |
| 450 | 20240712 | 111300 | 30233592500 | 268000 | 268000 | 268500 | 268000 | 1323 |
| 451 | 20240712 | 111200 | 29878780000 | 268000 | 267000 | 268500 | 267000 | 2239 |
| 452 | 20240712 | 111100 | 29278715000 | 267000 | 267500 | 267500 | 267000 | 212 |
| 453 | 20240712 | 111000 | 29222024000 | 267500 | 267000 | 267500 | 267000 | 389 |
| 454 | 20240712 | 110900 | 29117968000 | 267500 | 267500 | 267500 | 266500 | 130 |
| 455 | 20240712 | 110800 | 29083247000 | 267500 | 267500 | 268000 | 267000 | 1385 |
| 456 | 20240712 | 110700 | 28712783500 | 267000 | 267000 | 267500 | 267000 | 533 |
| 457 | 20240712 | 110600 | 28570332500 | 267000 | 266500 | 267500 | 266500 | 464 |
| 458 | 20240712 | 110500 | 28446466000 | 266500 | 266500 | 267500 | 266000 | 751 |
| 459 | 20240712 | 110400 | 28246040500 | 267500 | 266500 | 267500 | 266500 | 1103 |
| 460 | 20240712 | 110300 | 27951590000 | 267000 | 266500 | 267000 | 266000 | 383 |
| 461 | 20240712 | 110200 | 27849517000 | 266500 | 266500 | 267000 | 266000 | 541 |
| 462 | 20240712 | 110100 | 27705382500 | 266500 | 265500 | 266500 | 265500 | 189 |
| 463 | 20240712 | 110000 | 27655041000 | 266000 | 265500 | 266500 | 265500 | 887 |
| 464 | 20240712 | 105900 | 27419301500 | 265500 | 265500 | 265500 | 265000 | 90 |
| 465 | 20240712 | 105800 | 27395424500 | 265500 | 265500 | 265500 | 265000 | 78 |
| 466 | 20240712 | 105700 | 27374727000 | 265500 | 265000 | 265500 | 264500 | 210 |
| 467 | 20240712 | 105600 | 27319046000 | 265500 | 265500 | 265500 | 264500 | 160 |
| 468 | 20240712 | 105500 | 27276613000 | 265000 | 265000 | 265500 | 264500 | 133 |
| 469 | 20240712 | 105400 | 27241387000 | 265000 | 265500 | 265500 | 265000 | 66 |
| 470 | 20240712 | 105300 | 27223874500 | 265000 | 265500 | 265500 | 264500 | 60 |
| 471 | 20240712 | 105200 | 27207949500 | 265500 | 265500 | 265500 | 264500 | 157 |
| 472 | 20240712 | 105100 | 27166312000 | 265000 | 265000 | 265500 | 264500 | 92 |
| 473 | 20240712 | 105000 | 27141919500 | 265000 | 265500 | 265500 | 265000 | 264 |
| 474 | 20240712 | 104900 | 27071940000 | 265000 | 265500 | 266000 | 265000 | 142 |
| 475 | 20240712 | 104800 | 27034285500 | 265000 | 266000 | 266000 | 264500 | 827 |
| 476 | 20240712 | 104700 | 26815044000 | 265000 | 265500 | 266000 | 265000 | 147 |
| 477 | 20240712 | 104600 | 26776053500 | 265500 | 265500 | 265500 | 265000 | 95 |
| 478 | 20240712 | 104500 | 26750839500 | 266000 | 265500 | 266000 | 265000 | 349 |
| 479 | 20240712 | 104400 | 26658218500 | 265000 | 265000 | 265500 | 264500 | 440 |
| 480 | 20240712 | 104300 | 26541591500 | 265000 | 265000 | 265000 | 264500 | 99 |
| 481 | 20240712 | 104200 | 26515358500 | 264500 | 264500 | 265000 | 264500 | 748 |
| 482 | 20240712 | 104100 | 26317320500 | 264500 | 264500 | 264500 | 264000 | 289 |
| 483 | 20240712 | 104000 | 26240896500 | 264000 | 264500 | 264500 | 264000 | 63 |
| 484 | 20240712 | 103900 | 26224258000 | 264500 | 264500 | 264500 | 264000 | 169 |
| 485 | 20240712 | 103800 | 26179573500 | 264000 | 264500 | 264500 | 264000 | 188 |
| 486 | 20240712 | 103700 | 26129866000 | 264500 | 265000 | 265000 | 264000 | 2378 |
| 487 | 20240712 | 103600 | 25501204000 | 265000 | 264500 | 265000 | 264500 | 141 |
| 488 | 20240712 | 103500 | 25463864500 | 265000 | 265000 | 265000 | 264500 | 471 |
| 489 | 20240712 | 103400 | 25339060500 | 265000 | 265000 | 265000 | 264500 | 87 |
| 490 | 20240712 | 103300 | 25316031000 | 265000 | 265000 | 265000 | 264500 | 51 |
| 491 | 20240712 | 103200 | 25302517000 | 264500 | 265000 | 265500 | 264500 | 376 |
| 492 | 20240712 | 103100 | 25202873000 | 265500 | 265000 | 265500 | 265000 | 137 |
| 493 | 20240712 | 103000 | 25166528000 | 265500 | 265500 | 265500 | 265000 | 28 |
| 494 | 20240712 | 102900 | 25159094500 | 265000 | 265500 | 266000 | 265000 | 145 |
| 495 | 20240712 | 102800 | 25120600000 | 265500 | 265500 | 265500 | 265000 | 303 |
| 496 | 20240712 | 102700 | 25040282500 | 265000 | 265500 | 266000 | 265000 | 854 |
| 497 | 20240712 | 102600 | 24813486000 | 266000 | 265500 | 266000 | 265500 | 144 |
| 498 | 20240712 | 102500 | 24775208500 | 265500 | 265500 | 266000 | 265000 | 135 |
| 499 | 20240712 | 102400 | 24739356000 | 265500 | 265000 | 266000 | 264500 | 1152 |
| 500 | 20240712 | 102300 | 24433840500 | 264500 | 265000 | 265000 | 264500 | 110 |
| 501 | 20240712 | 102200 | 24404711500 | 265000 | 265000 | 265000 | 264500 | 100 |
| 502 | 20240712 | 102100 | 24378249500 | 265000 | 264500 | 265000 | 264500 | 124 |
| 503 | 20240712 | 102000 | 24345404500 | 264500 | 264000 | 265000 | 264000 | 126 |
| 504 | 20240712 | 101900 | 24312112000 | 264000 | 265000 | 265000 | 264000 | 608 |
| 505 | 20240712 | 101800 | 24151259500 | 265000 | 265000 | 265000 | 264500 | 362 |
| 506 | 20240712 | 101700 | 24055456000 | 265000 | 264500 | 265000 | 264000 | 302 |
| 507 | 20240712 | 101600 | 23975515500 | 264500 | 264500 | 265000 | 264000 | 409 |
| 508 | 20240712 | 101500 | 23867321000 | 264500 | 265500 | 265500 | 264500 | 274 |
| 509 | 20240712 | 101400 | 23794689000 | 264500 | 265500 | 265500 | 264500 | 475 |
| 510 | 20240712 | 101300 | 23668784500 | 265000 | 264500 | 265000 | 264500 | 320 |
| 511 | 20240712 | 101200 | 23584088500 | 265000 | 264500 | 265000 | 263500 | 674 |
| 512 | 20240712 | 101100 | 23405983000 | 264000 | 263500 | 264500 | 263500 | 1765 |
| 513 | 20240712 | 101000 | 22939848000 | 264000 | 264000 | 264000 | 263500 | 300 |
| 514 | 20240712 | 100900 | 22860772000 | 264000 | 264000 | 264000 | 263500 | 350 |
| 515 | 20240712 | 100800 | 22768506500 | 263500 | 264000 | 264000 | 263500 | 3387 |
| 516 | 20240712 | 100700 | 21875083500 | 264500 | 264500 | 264500 | 264000 | 710 |
| 517 | 20240712 | 100600 | 21687515500 | 264000 | 264000 | 264500 | 264000 | 572 |
| 518 | 20240712 | 100500 | 21536488000 | 264500 | 264000 | 264500 | 264000 | 49 |
| 519 | 20240712 | 100400 | 21523540000 | 264500 | 264000 | 264500 | 264000 | 91 |
| 520 | 20240712 | 100300 | 21499483000 | 264000 | 264500 | 264500 | 264000 | 438 |
| 521 | 20240712 | 100200 | 21383790000 | 264500 | 264000 | 264500 | 263500 | 1401 |
| 522 | 20240712 | 100100 | 21013871500 | 263500 | 264500 | 264500 | 263500 | 3021 |
| 523 | 20240712 | 100000 | 20216644000 | 264000 | 264500 | 265000 | 264000 | 2184 |
| 524 | 20240712 | 095900 | 19639425500 | 264500 | 265000 | 265000 | 264500 | 355 |
| 525 | 20240712 | 095800 | 19545436500 | 265000 | 264500 | 265000 | 264500 | 234 |
| 526 | 20240712 | 095700 | 19483513500 | 264500 | 264500 | 265000 | 264000 | 1709 |
| 527 | 20240712 | 095600 | 19031797500 | 264500 | 264500 | 265000 | 264500 | 1123 |
| 528 | 20240712 | 095500 | 18734758500 | 264500 | 265000 | 265000 | 264500 | 175 |
| 529 | 20240712 | 095400 | 18688458500 | 264500 | 264500 | 265000 | 264500 | 529 |
| 530 | 20240712 | 095300 | 18548497000 | 264500 | 266000 | 266000 | 264500 | 3770 |
| 531 | 20240712 | 095200 | 17549055000 | 266000 | 266000 | 266500 | 265500 | 370 |
| 532 | 20240712 | 095100 | 17450638000 | 266000 | 266500 | 266500 | 266000 | 1017 |
| 533 | 20240712 | 095000 | 17180106500 | 266000 | 266000 | 267000 | 266000 | 258 |
| 534 | 20240712 | 094900 | 17111369500 | 267000 | 267000 | 267000 | 266000 | 648 |
| 535 | 20240712 | 094800 | 16938963500 | 267000 | 267000 | 267500 | 266500 | 1092 |
| 536 | 20240712 | 094700 | 16647595500 | 267500 | 267500 | 267500 | 267000 | 261 |
| 537 | 20240712 | 094600 | 16577882500 | 267500 | 267000 | 267500 | 267000 | 343 |
| 538 | 20240712 | 094500 | 16486270500 | 267500 | 267000 | 267500 | 266500 | 422 |
| 539 | 20240712 | 094400 | 16373648500 | 267500 | 266500 | 267500 | 266500 | 623 |
| 540 | 20240712 | 094300 | 16207282500 | 267000 | 267000 | 267000 | 266500 | 230 |
| 541 | 20240712 | 094200 | 16145899500 | 267000 | 266500 | 267500 | 265500 | 2703 |
| 542 | 20240712 | 094100 | 15426589500 | 266500 | 267000 | 267000 | 266500 | 113 |
| 543 | 20240712 | 094000 | 15396467500 | 267000 | 267000 | 267500 | 267000 | 440 |
| 544 | 20240712 | 093900 | 15278969000 | 267500 | 266500 | 267500 | 266000 | 593 |
| 545 | 20240712 | 093800 | 15120665000 | 266500 | 266500 | 266500 | 266000 | 545 |
| 546 | 20240712 | 093700 | 14975536000 | 266500 | 267000 | 267000 | 266500 | 332 |
| 547 | 20240712 | 093600 | 14887051000 | 267000 | 267000 | 267500 | 266500 | 1260 |
| 548 | 20240712 | 093500 | 14550630000 | 267000 | 267000 | 267500 | 267000 | 212 |
| 549 | 20240712 | 093400 | 14494021500 | 267500 | 267500 | 267500 | 267000 | 257 |
| 550 | 20240712 | 093300 | 14425348500 | 267500 | 267000 | 267500 | 266500 | 797 |
| 551 | 20240712 | 093200 | 14212570500 | 266500 | 266500 | 267000 | 266500 | 165 |
| 552 | 20240712 | 093100 | 14168594500 | 266500 | 266500 | 267000 | 266500 | 312 |
| 553 | 20240712 | 093000 | 14085437500 | 266500 | 266000 | 267000 | 266000 | 820 |
| 554 | 20240712 | 092900 | 13867054000 | 266500 | 266500 | 267000 | 266000 | 874 |
| 555 | 20240712 | 092800 | 13634083500 | 266500 | 267000 | 267500 | 266500 | 761 |
| 556 | 20240712 | 092700 | 13430940000 | 267000 | 267000 | 267500 | 266500 | 326 |
| 557 | 20240712 | 092600 | 13343919000 | 267000 | 268000 | 268000 | 267000 | 825 |
| 558 | 20240712 | 092500 | 13123467500 | 268000 | 268500 | 268500 | 267500 | 518 |
| 559 | 20240712 | 092400 | 12984729000 | 268500 | 268000 | 268500 | 268000 | 478 |
| 560 | 20240712 | 092300 | 12856597500 | 268500 | 269000 | 269000 | 267500 | 646 |
| 561 | 20240712 | 092200 | 12683397500 | 269500 | 269000 | 269500 | 268500 | 751 |
| 562 | 20240712 | 092100 | 12481183500 | 269000 | 268000 | 269500 | 268000 | 1373 |
| 563 | 20240712 | 092000 | 12112281000 | 268000 | 267500 | 268500 | 267500 | 513 |
| 564 | 20240712 | 091900 | 11974906000 | 267500 | 268000 | 268500 | 267500 | 720 |
| 565 | 20240712 | 091800 | 11781974500 | 268000 | 269000 | 269000 | 268000 | 947 |
| 566 | 20240712 | 091700 | 11527628000 | 269000 | 268500 | 269500 | 268500 | 571 |
| 567 | 20240712 | 091600 | 11374027500 | 268500 | 269000 | 269000 | 268500 | 764 |
| 568 | 20240712 | 091500 | 11168590000 | 268500 | 267500 | 270000 | 267500 | 1127 |
| 569 | 20240712 | 091400 | 10865283500 | 267500 | 268000 | 269000 | 267500 | 1419 |
| 570 | 20240712 | 091300 | 10485239500 | 268500 | 269000 | 269000 | 268000 | 948 |
| 571 | 20240712 | 091200 | 10230772000 | 269000 | 270500 | 271000 | 268500 | 3979 |
| 572 | 20240712 | 091100 | 9155680500 | 270500 | 268500 | 270500 | 268500 | 4508 |
| 573 | 20240712 | 091000 | 7939774000 | 269000 | 268000 | 269000 | 267500 | 2610 |
| 574 | 20240712 | 090900 | 7239330500 | 267500 | 268000 | 268000 | 267000 | 838 |
| 575 | 20240712 | 090800 | 7015212500 | 268000 | 266500 | 268000 | 266000 | 1596 |
| 576 | 20240712 | 090700 | 6588920000 | 266500 | 267000 | 267500 | 266000 | 3516 |
| 577 | 20240712 | 090600 | 5650686000 | 267000 | 267000 | 267500 | 266500 | 1913 |
| 578 | 20240712 | 090500 | 5140032500 | 266500 | 265500 | 267000 | 265500 | 964 |
| 579 | 20240712 | 090400 | 4883793000 | 265000 | 264000 | 265500 | 264000 | 1485 |
| 580 | 20240712 | 090300 | 4491048500 | 264000 | 265000 | 265500 | 263500 | 4041 |
| 581 | 20240712 | 090200 | 3422553500 | 264500 | 266500 | 267500 | 264500 | 4907 |
| 582 | 20240712 | 090100 | 2118191500 | 267000 | 266500 | 268000 | 266000 | 2160 |
| 583 | 20240712 | 090000 | 1541705500 | 267000 | 267500 | 267500 | 266000 | 5589 |