35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 184600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 45896 |
| 3 | 20240715 | 184500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 4 | 20240715 | 184400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 5 | 20240715 | 184300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 6 | 20240715 | 184200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 7 | 20240715 | 184100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 8 | 20240715 | 184000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 9 | 20240715 | 183900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 10 | 20240715 | 183800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 11 | 20240715 | 183700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 12 | 20240715 | 183600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 13 | 20240715 | 183500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 14 | 20240715 | 183400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 15 | 20240715 | 183300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 16 | 20240715 | 183200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 17 | 20240715 | 183100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 18 | 20240715 | 183000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 19 | 20240715 | 182900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 20 | 20240715 | 182800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 21 | 20240715 | 182700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 22 | 20240715 | 182600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 23 | 20240715 | 182500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 24 | 20240715 | 182400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 25 | 20240715 | 182300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 26 | 20240715 | 182200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 27 | 20240715 | 182100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 28 | 20240715 | 182000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 29 | 20240715 | 181900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 30 | 20240715 | 181800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 31 | 20240715 | 181700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 32 | 20240715 | 181600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 45896 |
| 33 | 20240715 | 181500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 34 | 20240715 | 181400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 35 | 20240715 | 181300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 36 | 20240715 | 181200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 37 | 20240715 | 181100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 38 | 20240715 | 181000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 39 | 20240715 | 180900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 40 | 20240715 | 180800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 41 | 20240715 | 180700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 42 | 20240715 | 180600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 43 | 20240715 | 180500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 44 | 20240715 | 180400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 45 | 20240715 | 180300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 46 | 20240715 | 180200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 47 | 20240715 | 180100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 48 | 20240715 | 180000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 49 | 20240715 | 175900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 50 | 20240715 | 175800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 51 | 20240715 | 175700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 52 | 20240715 | 175600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 53 | 20240715 | 175500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 54 | 20240715 | 175400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 55 | 20240715 | 175300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 56 | 20240715 | 175200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 57 | 20240715 | 175100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 58 | 20240715 | 175000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 59 | 20240715 | 174900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 60 | 20240715 | 174800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 61 | 20240715 | 174700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 62 | 20240715 | 174600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 45896 |
| 63 | 20240715 | 174500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 64 | 20240715 | 174400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 65 | 20240715 | 174300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 66 | 20240715 | 174200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 67 | 20240715 | 174100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 68 | 20240715 | 174000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 69 | 20240715 | 173900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 70 | 20240715 | 173800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 71 | 20240715 | 173700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 72 | 20240715 | 173600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 73 | 20240715 | 173500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 74 | 20240715 | 173400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 75 | 20240715 | 173300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 76 | 20240715 | 173200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 77 | 20240715 | 173100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 78 | 20240715 | 173000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 79 | 20240715 | 172900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 80 | 20240715 | 172800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 81 | 20240715 | 172700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 82 | 20240715 | 172600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 83 | 20240715 | 172500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 84 | 20240715 | 172400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 85 | 20240715 | 172300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 86 | 20240715 | 172200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 87 | 20240715 | 172100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 88 | 20240715 | 172000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 89 | 20240715 | 171900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 90 | 20240715 | 171800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 91 | 20240715 | 171700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 92 | 20240715 | 171600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 45896 |
| 93 | 20240715 | 171500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 94 | 20240715 | 171400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 95 | 20240715 | 171300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 96 | 20240715 | 171200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 97 | 20240715 | 171100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 98 | 20240715 | 171000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 99 | 20240715 | 170900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 100 | 20240715 | 170800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 101 | 20240715 | 170700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 102 | 20240715 | 170600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 103 | 20240715 | 170500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 104 | 20240715 | 170400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 105 | 20240715 | 170300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 106 | 20240715 | 170200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 107 | 20240715 | 170100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 108 | 20240715 | 170000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 109 | 20240715 | 165900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 110 | 20240715 | 165800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 111 | 20240715 | 165700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 112 | 20240715 | 165600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 113 | 20240715 | 165500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 114 | 20240715 | 165400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 115 | 20240715 | 165300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 116 | 20240715 | 165200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 117 | 20240715 | 165100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 118 | 20240715 | 165000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 119 | 20240715 | 164900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 120 | 20240715 | 164800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 121 | 20240715 | 164700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 122 | 20240715 | 164600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 45896 |
| 123 | 20240715 | 164500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 124 | 20240715 | 164400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 125 | 20240715 | 164300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 126 | 20240715 | 164200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 127 | 20240715 | 164100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 128 | 20240715 | 164000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 129 | 20240715 | 163900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 130 | 20240715 | 163800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 131 | 20240715 | 163700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 132 | 20240715 | 163600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 133 | 20240715 | 163500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 134 | 20240715 | 163400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 135 | 20240715 | 163300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 136 | 20240715 | 163200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 137 | 20240715 | 163100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 138 | 20240715 | 163000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 139 | 20240715 | 162900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 140 | 20240715 | 162800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 141 | 20240715 | 162700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 142 | 20240715 | 162600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 143 | 20240715 | 162500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 144 | 20240715 | 162400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 145 | 20240715 | 162300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 146 | 20240715 | 162200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 147 | 20240715 | 162100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 148 | 20240715 | 162000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 149 | 20240715 | 161900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 150 | 20240715 | 161800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 151 | 20240715 | 161700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 152 | 20240715 | 161600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 45896 |
| 153 | 20240715 | 161500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 154 | 20240715 | 161400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 155 | 20240715 | 161300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 156 | 20240715 | 161200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 157 | 20240715 | 161100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 158 | 20240715 | 161000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 159 | 20240715 | 160900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 160 | 20240715 | 160800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 161 | 20240715 | 160700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 162 | 20240715 | 160600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 163 | 20240715 | 160500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 164 | 20240715 | 160400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 165 | 20240715 | 160300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 166 | 20240715 | 160200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 167 | 20240715 | 160100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 168 | 20240715 | 160000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 169 | 20240715 | 155900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 170 | 20240715 | 155800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 171 | 20240715 | 155700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 172 | 20240715 | 155600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 173 | 20240715 | 155500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 174 | 20240715 | 155400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 175 | 20240715 | 155300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 176 | 20240715 | 155200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 177 | 20240715 | 155100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 178 | 20240715 | 155000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 179 | 20240715 | 154900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 180 | 20240715 | 154800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 181 | 20240715 | 154700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 182 | 20240715 | 154600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 45896 |
| 183 | 20240715 | 154500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 184 | 20240715 | 154400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 185 | 20240715 | 154300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 186 | 20240715 | 154200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 187 | 20240715 | 154100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 188 | 20240715 | 154000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 189 | 20240715 | 153900 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 190 | 20240715 | 153800 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 191 | 20240715 | 153700 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 192 | 20240715 | 153600 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 193 | 20240715 | 153500 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 194 | 20240715 | 153400 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 195 | 20240715 | 153300 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 196 | 20240715 | 153200 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 197 | 20240715 | 153100 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 198 | 20240715 | 153000 | 144366164000 | 268500 | 268500 | 268500 | 268500 | 45896 |
| 199 | 20240715 | 152900 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 200 | 20240715 | 152800 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 201 | 20240715 | 152700 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 202 | 20240715 | 152600 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 203 | 20240715 | 152500 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 204 | 20240715 | 152400 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 205 | 20240715 | 152300 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 206 | 20240715 | 152200 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 207 | 20240715 | 152100 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 208 | 20240715 | 152000 | 132043088000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 209 | 20240715 | 151900 | 132043088000 | 269000 | 269500 | 269500 | 269000 | 2722 |
| 210 | 20240715 | 151800 | 131310762000 | 269000 | 269000 | 269500 | 269000 | 1341 |
| 211 | 20240715 | 151700 | 130949911000 | 269000 | 269000 | 269500 | 269000 | 620 |
| 212 | 20240715 | 151600 | 130783075500 | 269000 | 269500 | 269500 | 269000 | 318 |
| 213 | 20240715 | 151500 | 130697502500 | 269000 | 269000 | 269500 | 269000 | 282 |
| 214 | 20240715 | 151400 | 130621629500 | 269000 | 268500 | 269500 | 268500 | 8592 |
| 215 | 20240715 | 151300 | 128310587500 | 269000 | 268500 | 269000 | 268500 | 1066 |
| 216 | 20240715 | 151200 | 128024284000 | 269000 | 268500 | 269000 | 268500 | 852 |
| 217 | 20240715 | 151100 | 127795471500 | 269000 | 269000 | 269000 | 268500 | 896 |
| 218 | 20240715 | 151000 | 127554845000 | 269000 | 268500 | 269000 | 268500 | 3010 |
| 219 | 20240715 | 150900 | 126746633000 | 268500 | 268500 | 269000 | 268500 | 2434 |
| 220 | 20240715 | 150800 | 126093010500 | 268500 | 268500 | 269000 | 268500 | 988 |
| 221 | 20240715 | 150700 | 125827647500 | 268500 | 269000 | 269000 | 268500 | 1477 |
| 222 | 20240715 | 150600 | 125430721000 | 269000 | 268500 | 269000 | 268500 | 876 |
| 223 | 20240715 | 150500 | 125195391000 | 269000 | 268500 | 269000 | 268500 | 493 |
| 224 | 20240715 | 150400 | 125062980000 | 269000 | 268500 | 269000 | 268500 | 632 |
| 225 | 20240715 | 150300 | 124893122000 | 268500 | 268500 | 269000 | 268500 | 598 |
| 226 | 20240715 | 150200 | 124732493500 | 268500 | 268500 | 269000 | 268500 | 354 |
| 227 | 20240715 | 150100 | 124637367500 | 268500 | 268500 | 269000 | 268500 | 568 |
| 228 | 20240715 | 150000 | 124484765000 | 268500 | 268500 | 269000 | 268500 | 705 |
| 229 | 20240715 | 145900 | 124295312000 | 268500 | 269000 | 269000 | 268500 | 692 |
| 230 | 20240715 | 145800 | 124109475500 | 268500 | 269000 | 269000 | 268500 | 823 |
| 231 | 20240715 | 145700 | 123888275000 | 269000 | 268500 | 269000 | 268500 | 446 |
| 232 | 20240715 | 145600 | 123768445500 | 269000 | 268500 | 269000 | 268500 | 1500 |
| 233 | 20240715 | 145500 | 123365203000 | 268500 | 268500 | 269000 | 268500 | 675 |
| 234 | 20240715 | 145400 | 123183784500 | 268500 | 268500 | 269000 | 268500 | 779 |
| 235 | 20240715 | 145300 | 122974578000 | 268500 | 268500 | 269000 | 268500 | 846 |
| 236 | 20240715 | 145200 | 122747298500 | 268500 | 269000 | 269000 | 268500 | 763 |
| 237 | 20240715 | 145100 | 122542237500 | 269000 | 269000 | 269500 | 268500 | 966 |
| 238 | 20240715 | 145000 | 122282383500 | 269000 | 269000 | 269500 | 268500 | 6734 |
| 239 | 20240715 | 144900 | 120470979500 | 269000 | 268500 | 269000 | 268500 | 2731 |
| 240 | 20240715 | 144800 | 119736750500 | 268500 | 269000 | 269000 | 268500 | 657 |
| 241 | 20240715 | 144700 | 119560292000 | 268500 | 269000 | 269000 | 268500 | 418 |
| 242 | 20240715 | 144600 | 119448006500 | 269000 | 268500 | 269000 | 268500 | 559 |
| 243 | 20240715 | 144500 | 119297876500 | 268500 | 268500 | 269000 | 268500 | 524 |
| 244 | 20240715 | 144400 | 119157101000 | 268500 | 268500 | 269000 | 268500 | 294 |
| 245 | 20240715 | 144300 | 119078110500 | 268500 | 268500 | 269000 | 268500 | 987 |
| 246 | 20240715 | 144200 | 118813059000 | 268500 | 268500 | 269000 | 268500 | 703 |
| 247 | 20240715 | 144100 | 118624223000 | 268500 | 269000 | 269500 | 268500 | 1465 |
| 248 | 20240715 | 144000 | 118230260500 | 269000 | 269000 | 269500 | 269000 | 644 |
| 249 | 20240715 | 143900 | 118056998000 | 269000 | 269000 | 269500 | 268500 | 541 |
| 250 | 20240715 | 143800 | 117911519000 | 268500 | 269000 | 269000 | 268500 | 1812 |
| 251 | 20240715 | 143700 | 117424297500 | 268500 | 269000 | 269500 | 268500 | 1313 |
| 252 | 20240715 | 143600 | 117071121000 | 269000 | 268500 | 269500 | 268500 | 1306 |
| 253 | 20240715 | 143500 | 116719865500 | 269000 | 269000 | 269500 | 269000 | 1331 |
| 254 | 20240715 | 143400 | 116361771500 | 269000 | 269000 | 269500 | 268500 | 5595 |
| 255 | 20240715 | 143300 | 114856898000 | 268500 | 269000 | 269000 | 268500 | 343 |
| 256 | 20240715 | 143200 | 114764743000 | 268500 | 268500 | 269000 | 268500 | 474 |
| 257 | 20240715 | 143100 | 114637433500 | 268500 | 268500 | 269000 | 268500 | 434 |
| 258 | 20240715 | 143000 | 114520871000 | 268500 | 268500 | 269000 | 268500 | 787 |
| 259 | 20240715 | 142900 | 114309301000 | 268500 | 268500 | 269000 | 268500 | 605 |
| 260 | 20240715 | 142800 | 114146799500 | 268500 | 269000 | 269000 | 268500 | 321 |
| 261 | 20240715 | 142700 | 114060555000 | 269000 | 268500 | 269000 | 268500 | 320 |
| 262 | 20240715 | 142600 | 113974582000 | 268500 | 268500 | 269000 | 268500 | 491 |
| 263 | 20240715 | 142500 | 113842664000 | 268500 | 269000 | 269000 | 268500 | 680 |
| 264 | 20240715 | 142400 | 113659966000 | 268500 | 268500 | 269000 | 268500 | 402 |
| 265 | 20240715 | 142300 | 113551988000 | 268500 | 268500 | 269000 | 268500 | 745 |
| 266 | 20240715 | 142200 | 113351887000 | 268500 | 268500 | 269000 | 268500 | 347 |
| 267 | 20240715 | 142100 | 113258700000 | 268500 | 268500 | 269000 | 268500 | 300 |
| 268 | 20240715 | 142000 | 113178132500 | 268500 | 268500 | 269000 | 268500 | 268 |
| 269 | 20240715 | 141900 | 113106138000 | 268500 | 268500 | 269000 | 268500 | 269 |
| 270 | 20240715 | 141800 | 113033893000 | 268500 | 269000 | 269000 | 268500 | 628 |
| 271 | 20240715 | 141700 | 112865136000 | 269000 | 269000 | 269000 | 268500 | 805 |
| 272 | 20240715 | 141600 | 112648763000 | 268500 | 268500 | 269000 | 268500 | 369 |
| 273 | 20240715 | 141500 | 112549641000 | 269000 | 269000 | 269000 | 268500 | 2280 |
| 274 | 20240715 | 141400 | 111936479000 | 268500 | 269500 | 270000 | 268500 | 3448 |
| 275 | 20240715 | 141300 | 111008684000 | 269500 | 269500 | 270000 | 269500 | 281 |
| 276 | 20240715 | 141200 | 110932929500 | 269500 | 269000 | 270000 | 269000 | 868 |
| 277 | 20240715 | 141100 | 110699203500 | 269500 | 269000 | 269500 | 268500 | 3651 |
| 278 | 20240715 | 141000 | 109716467500 | 269000 | 269500 | 269500 | 269000 | 589 |
| 279 | 20240715 | 140900 | 109557996500 | 269000 | 269500 | 269500 | 269000 | 2860 |
| 280 | 20240715 | 140800 | 108788625000 | 269000 | 269500 | 270000 | 269000 | 1484 |
| 281 | 20240715 | 140700 | 108388708000 | 269500 | 270000 | 270000 | 269500 | 587 |
| 282 | 20240715 | 140600 | 108230496500 | 269500 | 269500 | 270000 | 269500 | 321 |
| 283 | 20240715 | 140500 | 108143970000 | 269500 | 269500 | 270000 | 269500 | 626 |
| 284 | 20240715 | 140400 | 107975219500 | 269500 | 270000 | 270000 | 269500 | 722 |
| 285 | 20240715 | 140300 | 107780539000 | 270000 | 270000 | 270000 | 269500 | 325 |
| 286 | 20240715 | 140200 | 107692923000 | 269500 | 269500 | 270000 | 269500 | 348 |
| 287 | 20240715 | 140100 | 107599090000 | 269500 | 270000 | 270000 | 269500 | 430 |
| 288 | 20240715 | 140000 | 107483185500 | 270000 | 269500 | 270000 | 269500 | 308 |
| 289 | 20240715 | 135900 | 107400141000 | 269500 | 269000 | 270000 | 269000 | 1330 |
| 290 | 20240715 | 135800 | 107041752000 | 269000 | 269000 | 270000 | 269000 | 1256 |
| 291 | 20240715 | 135700 | 106703351500 | 269000 | 269500 | 269500 | 269000 | 376 |
| 292 | 20240715 | 135600 | 106602122500 | 269000 | 269500 | 270000 | 269000 | 549 |
| 293 | 20240715 | 135500 | 106454243500 | 269500 | 269500 | 270000 | 269500 | 602 |
| 294 | 20240715 | 135400 | 106291958000 | 270000 | 270000 | 270000 | 269000 | 1054 |
| 295 | 20240715 | 135300 | 106007917500 | 269500 | 269500 | 269500 | 269000 | 4900 |
| 296 | 20240715 | 135200 | 104688855500 | 269000 | 269500 | 269500 | 269000 | 515 |
| 297 | 20240715 | 135100 | 104550303000 | 269000 | 269000 | 269500 | 269000 | 740 |
| 298 | 20240715 | 135000 | 104351226000 | 269500 | 269000 | 269500 | 269000 | 349 |
| 299 | 20240715 | 134900 | 104257326500 | 269500 | 269000 | 269500 | 269000 | 278 |
| 300 | 20240715 | 134800 | 104182504000 | 269500 | 269000 | 269500 | 269000 | 807 |
| 301 | 20240715 | 134700 | 103965381000 | 269000 | 269000 | 269500 | 269000 | 1884 |
| 302 | 20240715 | 134600 | 103458390000 | 269500 | 269000 | 269500 | 269000 | 273 |
| 303 | 20240715 | 134500 | 103384928500 | 269000 | 269000 | 269500 | 269000 | 381 |
| 304 | 20240715 | 134400 | 103282426000 | 269000 | 269500 | 269500 | 269000 | 422 |
| 305 | 20240715 | 134300 | 103168878000 | 269000 | 269000 | 269500 | 269000 | 396 |
| 306 | 20240715 | 134200 | 103062343500 | 269000 | 269000 | 269500 | 269000 | 212 |
| 307 | 20240715 | 134100 | 103005302000 | 269000 | 269000 | 269500 | 269000 | 885 |
| 308 | 20240715 | 134000 | 102767207000 | 269000 | 269000 | 269500 | 269000 | 178 |
| 309 | 20240715 | 133900 | 102719310000 | 269000 | 269500 | 270000 | 269000 | 2164 |
| 310 | 20240715 | 133800 | 102136159000 | 269500 | 269500 | 270000 | 269500 | 303 |
| 311 | 20240715 | 133700 | 102054488000 | 269500 | 269500 | 270000 | 269500 | 475 |
| 312 | 20240715 | 133600 | 101926463500 | 269500 | 269500 | 270000 | 269500 | 352 |
| 313 | 20240715 | 133500 | 101831515000 | 270000 | 269500 | 270000 | 269500 | 228 |
| 314 | 20240715 | 133400 | 101770056000 | 270000 | 270000 | 270500 | 270000 | 1154 |
| 315 | 20240715 | 133300 | 101458475500 | 270000 | 268500 | 270500 | 268500 | 13697 |
| 316 | 20240715 | 133200 | 97766168000 | 268500 | 268500 | 268500 | 268500 | 256 |
| 317 | 20240715 | 133100 | 97697432000 | 268500 | 268500 | 269000 | 268500 | 478 |
| 318 | 20240715 | 133000 | 97569063500 | 269000 | 268500 | 269000 | 268000 | 2133 |
| 319 | 20240715 | 132900 | 96996364000 | 268500 | 268500 | 269000 | 268500 | 333 |
| 320 | 20240715 | 132800 | 96906949500 | 268500 | 268500 | 269000 | 268500 | 497 |
| 321 | 20240715 | 132700 | 96773500000 | 268500 | 269000 | 269000 | 268500 | 462 |
| 322 | 20240715 | 132600 | 96649440000 | 269000 | 268500 | 269000 | 268500 | 321 |
| 323 | 20240715 | 132500 | 96563243500 | 268500 | 268500 | 269000 | 268500 | 333 |
| 324 | 20240715 | 132400 | 96473802000 | 269000 | 268500 | 269000 | 268500 | 620 |
| 325 | 20240715 | 132300 | 96307328500 | 268500 | 268500 | 269000 | 268500 | 411 |
| 326 | 20240715 | 132200 | 96196960500 | 268500 | 269000 | 269000 | 268500 | 431 |
| 327 | 20240715 | 132100 | 96081226500 | 268500 | 268500 | 269000 | 268500 | 610 |
| 328 | 20240715 | 132000 | 95917408000 | 268500 | 268500 | 269000 | 268500 | 549 |
| 329 | 20240715 | 131900 | 95769958000 | 268500 | 268500 | 269000 | 268500 | 432 |
| 330 | 20240715 | 131800 | 95653947000 | 268500 | 268500 | 269000 | 268500 | 377 |
| 331 | 20240715 | 131700 | 95552695500 | 268500 | 268500 | 269000 | 268500 | 816 |
| 332 | 20240715 | 131600 | 95333597000 | 268500 | 269000 | 269000 | 268500 | 302 |
| 333 | 20240715 | 131500 | 95252507000 | 268500 | 268500 | 269000 | 268500 | 575 |
| 334 | 20240715 | 131400 | 95098112500 | 268500 | 268500 | 269000 | 268500 | 422 |
| 335 | 20240715 | 131300 | 94984796000 | 268500 | 269000 | 269000 | 268500 | 486 |
| 336 | 20240715 | 131200 | 94854240000 | 268500 | 268500 | 269000 | 268500 | 362 |
| 337 | 20240715 | 131100 | 94757013000 | 268500 | 268500 | 269000 | 268500 | 305 |
| 338 | 20240715 | 131000 | 94675107000 | 268500 | 268500 | 269000 | 268500 | 968 |
| 339 | 20240715 | 130900 | 94415061500 | 268500 | 268500 | 269000 | 268500 | 451 |
| 340 | 20240715 | 130800 | 94293937000 | 268500 | 269000 | 269000 | 268500 | 517 |
| 341 | 20240715 | 130700 | 94155098000 | 268500 | 268500 | 269000 | 268500 | 533 |
| 342 | 20240715 | 130600 | 94011965500 | 269000 | 268500 | 269000 | 268500 | 408 |
| 343 | 20240715 | 130500 | 93902401500 | 268500 | 268500 | 269000 | 268500 | 319 |
| 344 | 20240715 | 130400 | 93816742500 | 268500 | 268500 | 269000 | 268500 | 591 |
| 345 | 20240715 | 130300 | 93658056000 | 268500 | 268500 | 269000 | 268500 | 651 |
| 346 | 20240715 | 130200 | 93483224000 | 268500 | 268500 | 269000 | 268500 | 224 |
| 347 | 20240715 | 130100 | 93423069000 | 269000 | 268500 | 269000 | 268500 | 490 |
| 348 | 20240715 | 130000 | 93291487500 | 268500 | 268500 | 269000 | 268500 | 431 |
| 349 | 20240715 | 125900 | 93175746500 | 268500 | 268500 | 269000 | 268500 | 444 |
| 350 | 20240715 | 125800 | 93056482000 | 269000 | 269000 | 269500 | 268500 | 2079 |
| 351 | 20240715 | 125700 | 92497214000 | 269000 | 269000 | 269500 | 269000 | 450 |
| 352 | 20240715 | 125600 | 92376154500 | 269000 | 269500 | 269500 | 269000 | 645 |
| 353 | 20240715 | 125500 | 92202633500 | 269500 | 269000 | 269500 | 269000 | 330 |
| 354 | 20240715 | 125400 | 92113853500 | 269000 | 269000 | 269500 | 269000 | 345 |
| 355 | 20240715 | 125300 | 92021020000 | 269000 | 269000 | 269500 | 269000 | 482 |
| 356 | 20240715 | 125200 | 91891354000 | 269000 | 269000 | 269500 | 269000 | 312 |
| 357 | 20240715 | 125100 | 91807417000 | 269500 | 269000 | 269500 | 269000 | 253 |
| 358 | 20240715 | 125000 | 91739333500 | 269000 | 269000 | 269500 | 269000 | 380 |
| 359 | 20240715 | 124900 | 91637105500 | 269500 | 269000 | 269500 | 269000 | 211 |
| 360 | 20240715 | 124800 | 91580334000 | 269000 | 269000 | 269500 | 269000 | 255 |
| 361 | 20240715 | 124700 | 91511720500 | 269000 | 269000 | 269500 | 269000 | 338 |
| 362 | 20240715 | 124600 | 91420764000 | 269500 | 269000 | 269500 | 269000 | 724 |
| 363 | 20240715 | 124500 | 91225792000 | 269000 | 269000 | 269500 | 269000 | 532 |
| 364 | 20240715 | 124400 | 91082658000 | 269000 | 269000 | 269500 | 269000 | 307 |
| 365 | 20240715 | 124300 | 91000054000 | 269000 | 269500 | 270000 | 269000 | 1722 |
| 366 | 20240715 | 124200 | 90536030000 | 270000 | 269500 | 270000 | 269500 | 320 |
| 367 | 20240715 | 124100 | 90449754500 | 269500 | 269500 | 270000 | 269500 | 460 |
| 368 | 20240715 | 124000 | 90325773000 | 269500 | 269500 | 270000 | 269500 | 252 |
| 369 | 20240715 | 123900 | 90257841500 | 269500 | 269500 | 270000 | 269500 | 556 |
| 370 | 20240715 | 123800 | 90107982500 | 269500 | 269500 | 270000 | 269500 | 287 |
| 371 | 20240715 | 123700 | 90030620000 | 270000 | 269500 | 270000 | 269500 | 266 |
| 372 | 20240715 | 123600 | 89958924000 | 270000 | 269500 | 270000 | 269500 | 475 |
| 373 | 20240715 | 123500 | 89830885500 | 270000 | 269500 | 270000 | 269500 | 243 |
| 374 | 20240715 | 123400 | 89765378000 | 269500 | 270000 | 270000 | 269500 | 447 |
| 375 | 20240715 | 123300 | 89644907000 | 270000 | 269500 | 270000 | 269500 | 508 |
| 376 | 20240715 | 123200 | 89507975000 | 270000 | 269500 | 270000 | 269500 | 394 |
| 377 | 20240715 | 123100 | 89401743000 | 270000 | 269500 | 270000 | 269500 | 444 |
| 378 | 20240715 | 123000 | 89281952000 | 269500 | 269000 | 270000 | 269000 | 4805 |
| 379 | 20240715 | 122900 | 87986804000 | 269000 | 269000 | 269500 | 269000 | 495 |
| 380 | 20240715 | 122800 | 87853629000 | 269000 | 269000 | 269500 | 269000 | 1116 |
| 381 | 20240715 | 122700 | 87553011000 | 269000 | 269000 | 269500 | 269000 | 351 |
| 382 | 20240715 | 122600 | 87458588500 | 269000 | 269000 | 269500 | 269000 | 2031 |
| 383 | 20240715 | 122500 | 86912248000 | 269000 | 269000 | 269500 | 269000 | 359 |
| 384 | 20240715 | 122400 | 86815676000 | 269000 | 269000 | 269500 | 269000 | 195 |
| 385 | 20240715 | 122300 | 86763219000 | 269000 | 269000 | 269500 | 268500 | 1615 |
| 386 | 20240715 | 122200 | 86328829500 | 269000 | 269000 | 269500 | 268500 | 1061 |
| 387 | 20240715 | 122100 | 86043425500 | 269000 | 269000 | 269500 | 269000 | 957 |
| 388 | 20240715 | 122000 | 85785992000 | 269000 | 269000 | 269500 | 269000 | 311 |
| 389 | 20240715 | 121900 | 85702331000 | 269000 | 269000 | 269500 | 269000 | 955 |
| 390 | 20240715 | 121800 | 85445435000 | 269000 | 269000 | 269500 | 269000 | 250 |
| 391 | 20240715 | 121700 | 85378182500 | 269000 | 269000 | 269500 | 269000 | 331 |
| 392 | 20240715 | 121600 | 85289143000 | 269000 | 269000 | 269500 | 268500 | 997 |
| 393 | 20240715 | 121500 | 85020942500 | 269000 | 269000 | 269500 | 269000 | 1246 |
| 394 | 20240715 | 121400 | 84685731500 | 269000 | 269000 | 269500 | 269000 | 316 |
| 395 | 20240715 | 121300 | 84600708500 | 269000 | 269000 | 269500 | 268500 | 269 |
| 396 | 20240715 | 121200 | 84528337500 | 268500 | 269500 | 269500 | 268500 | 608 |
| 397 | 20240715 | 121100 | 84364787500 | 269500 | 269000 | 269500 | 269000 | 227 |
| 398 | 20240715 | 121000 | 84303723000 | 269000 | 269000 | 269500 | 269000 | 698 |
| 399 | 20240715 | 120900 | 84115885500 | 269000 | 268500 | 269500 | 268500 | 508 |
| 400 | 20240715 | 120800 | 83979296500 | 269000 | 269000 | 269500 | 268500 | 2667 |
| 401 | 20240715 | 120700 | 83261833500 | 268500 | 268500 | 269000 | 268500 | 965 |
| 402 | 20240715 | 120600 | 83002412000 | 268500 | 269000 | 269000 | 268500 | 718 |
| 403 | 20240715 | 120500 | 82809485000 | 269000 | 268500 | 269000 | 268500 | 666 |
| 404 | 20240715 | 120400 | 82630639500 | 268500 | 268500 | 269000 | 268500 | 208 |
| 405 | 20240715 | 120300 | 82574790000 | 268500 | 268500 | 269000 | 268500 | 339 |
| 406 | 20240715 | 120200 | 82483766500 | 268500 | 269000 | 269000 | 268500 | 1640 |
| 407 | 20240715 | 120100 | 82042847000 | 269000 | 269500 | 269500 | 269000 | 394 |
| 408 | 20240715 | 120000 | 81936839500 | 269000 | 268500 | 269000 | 268000 | 3115 |
| 409 | 20240715 | 115900 | 81099757500 | 268000 | 268000 | 268500 | 268000 | 461 |
| 410 | 20240715 | 115800 | 80976167500 | 268500 | 268000 | 268500 | 268000 | 572 |
| 411 | 20240715 | 115700 | 80822820000 | 268000 | 268000 | 268500 | 268000 | 395 |
| 412 | 20240715 | 115600 | 80716933000 | 268000 | 268000 | 268500 | 268000 | 509 |
| 413 | 20240715 | 115500 | 80580488500 | 268000 | 268000 | 268500 | 268000 | 536 |
| 414 | 20240715 | 115400 | 80436820500 | 268000 | 268000 | 268500 | 268000 | 493 |
| 415 | 20240715 | 115300 | 80304635500 | 268000 | 268000 | 268500 | 268000 | 563 |
| 416 | 20240715 | 115200 | 80153655500 | 268000 | 268500 | 268500 | 268000 | 919 |
| 417 | 20240715 | 115100 | 79907135000 | 268500 | 268500 | 269000 | 268500 | 1233 |
| 418 | 20240715 | 115000 | 79576048000 | 268500 | 268500 | 269000 | 268500 | 528 |
| 419 | 20240715 | 114900 | 79434279000 | 268500 | 268500 | 269000 | 268500 | 393 |
| 420 | 20240715 | 114800 | 79328755000 | 268500 | 268500 | 269000 | 268500 | 747 |
| 421 | 20240715 | 114700 | 79128180000 | 268500 | 268500 | 269000 | 268500 | 386 |
| 422 | 20240715 | 114600 | 79024531500 | 268500 | 268500 | 269000 | 268500 | 739 |
| 423 | 20240715 | 114500 | 78826105500 | 268500 | 268500 | 269000 | 268500 | 692 |
| 424 | 20240715 | 114400 | 78640273500 | 268500 | 268500 | 269000 | 268500 | 299 |
| 425 | 20240715 | 114300 | 78559989000 | 269000 | 269000 | 269000 | 268500 | 339 |
| 426 | 20240715 | 114200 | 78468948000 | 268500 | 268500 | 269000 | 268500 | 287 |
| 427 | 20240715 | 114100 | 78391882000 | 268500 | 268500 | 269000 | 268500 | 440 |
| 428 | 20240715 | 114000 | 78273732000 | 268500 | 268500 | 269000 | 268500 | 211 |
| 429 | 20240715 | 113900 | 78217059500 | 268500 | 268500 | 269000 | 268000 | 2498 |
| 430 | 20240715 | 113800 | 77546401500 | 268500 | 268000 | 268500 | 268000 | 622 |
| 431 | 20240715 | 113700 | 77379667000 | 268000 | 268000 | 268500 | 268000 | 407 |
| 432 | 20240715 | 113600 | 77270491000 | 268000 | 268500 | 269000 | 268000 | 7961 |
| 433 | 20240715 | 113500 | 75133241500 | 269000 | 268500 | 269000 | 268500 | 279 |
| 434 | 20240715 | 113400 | 75058279000 | 268500 | 269000 | 269000 | 268500 | 3066 |
| 435 | 20240715 | 113300 | 74233762000 | 269000 | 269000 | 269000 | 268500 | 677 |
| 436 | 20240715 | 113200 | 74051841000 | 269000 | 268500 | 269000 | 268500 | 614 |
| 437 | 20240715 | 113100 | 73886883000 | 268500 | 268500 | 269000 | 268500 | 786 |
| 438 | 20240715 | 113000 | 73675838000 | 268500 | 268500 | 269000 | 268500 | 504 |
| 439 | 20240715 | 112900 | 73540509500 | 268500 | 268500 | 269000 | 268500 | 927 |
| 440 | 20240715 | 112800 | 73291606000 | 268500 | 268500 | 269000 | 268500 | 583 |
| 441 | 20240715 | 112700 | 73135066000 | 268500 | 268500 | 269000 | 268500 | 476 |
| 442 | 20240715 | 112600 | 73007242500 | 268500 | 269000 | 269500 | 268500 | 1114 |
| 443 | 20240715 | 112500 | 72707648500 | 269000 | 269000 | 269500 | 269000 | 1167 |
| 444 | 20240715 | 112400 | 72393721500 | 269000 | 269000 | 269500 | 269000 | 1176 |
| 445 | 20240715 | 112300 | 72077349500 | 269500 | 269000 | 269500 | 269000 | 732 |
| 446 | 20240715 | 112200 | 71880424000 | 269000 | 269000 | 269500 | 269000 | 276 |
| 447 | 20240715 | 112100 | 71806177000 | 269000 | 269500 | 269500 | 269000 | 536 |
| 448 | 20240715 | 112000 | 71661989000 | 269000 | 269000 | 269500 | 269000 | 399 |
| 449 | 20240715 | 111900 | 71554627500 | 269000 | 269000 | 269500 | 269000 | 614 |
| 450 | 20240715 | 111800 | 71389423500 | 269000 | 269000 | 269500 | 269000 | 249 |
| 451 | 20240715 | 111700 | 71322438500 | 269000 | 269500 | 269500 | 269000 | 599 |
| 452 | 20240715 | 111600 | 71161301500 | 269000 | 269000 | 269500 | 269000 | 479 |
| 453 | 20240715 | 111500 | 71032446000 | 269000 | 268500 | 269500 | 268500 | 1905 |
| 454 | 20240715 | 111400 | 70520390500 | 268500 | 269000 | 269500 | 268500 | 1404 |
| 455 | 20240715 | 111300 | 70142745000 | 269500 | 269000 | 269500 | 269000 | 340 |
| 456 | 20240715 | 111200 | 70051281500 | 269000 | 269500 | 269500 | 269000 | 510 |
| 457 | 20240715 | 111100 | 69914084500 | 269000 | 269000 | 269500 | 269000 | 583 |
| 458 | 20240715 | 111000 | 69757206500 | 269000 | 269500 | 269500 | 269000 | 286 |
| 459 | 20240715 | 110900 | 69680262500 | 269000 | 269000 | 269500 | 269000 | 346 |
| 460 | 20240715 | 110800 | 69587187000 | 269000 | 268500 | 269500 | 268500 | 2874 |
| 461 | 20240715 | 110700 | 68814115000 | 268500 | 269000 | 269000 | 268500 | 690 |
| 462 | 20240715 | 110600 | 68628752500 | 268500 | 269000 | 269000 | 268500 | 1005 |
| 463 | 20240715 | 110500 | 68358850500 | 268500 | 268500 | 269000 | 268500 | 345 |
| 464 | 20240715 | 110400 | 68266214500 | 268500 | 268500 | 269000 | 268500 | 627 |
| 465 | 20240715 | 110300 | 68097831000 | 269000 | 268500 | 269000 | 268500 | 524 |
| 466 | 20240715 | 110200 | 67957130500 | 268500 | 268500 | 269000 | 268500 | 310 |
| 467 | 20240715 | 110100 | 67873860500 | 268500 | 268500 | 269000 | 268500 | 484 |
| 468 | 20240715 | 110000 | 67743894000 | 268500 | 268500 | 269000 | 268500 | 637 |
| 469 | 20240715 | 105900 | 67572845500 | 268500 | 268500 | 269000 | 268500 | 512 |
| 470 | 20240715 | 105800 | 67435365000 | 269000 | 269000 | 269000 | 268500 | 993 |
| 471 | 20240715 | 105700 | 67168741500 | 268500 | 268500 | 269000 | 268500 | 633 |
| 472 | 20240715 | 105600 | 66998776500 | 268500 | 268500 | 269000 | 268500 | 1083 |
| 473 | 20240715 | 105500 | 66707926000 | 268500 | 269000 | 269000 | 268500 | 791 |
| 474 | 20240715 | 105400 | 66495528500 | 269000 | 269000 | 269500 | 268500 | 2106 |
| 475 | 20240715 | 105300 | 65929221000 | 269000 | 269000 | 269500 | 269000 | 526 |
| 476 | 20240715 | 105200 | 65787715000 | 269000 | 269000 | 269500 | 269000 | 327 |
| 477 | 20240715 | 105100 | 65699735000 | 269000 | 268500 | 269500 | 268500 | 1124 |
| 478 | 20240715 | 105000 | 65397547500 | 268500 | 268500 | 269000 | 268500 | 516 |
| 479 | 20240715 | 104900 | 65258912500 | 269000 | 268500 | 269000 | 268500 | 1440 |
| 480 | 20240715 | 104800 | 64871640000 | 268500 | 268500 | 269000 | 268500 | 573 |
| 481 | 20240715 | 104700 | 64717765000 | 269000 | 268500 | 269000 | 268500 | 631 |
| 482 | 20240715 | 104600 | 64548322000 | 269000 | 269000 | 269000 | 268500 | 3670 |
| 483 | 20240715 | 104500 | 63562113500 | 269000 | 269000 | 269500 | 269000 | 384 |
| 484 | 20240715 | 104400 | 63458754000 | 269000 | 269000 | 269500 | 269000 | 624 |
| 485 | 20240715 | 104300 | 63290889500 | 269000 | 269000 | 269500 | 268500 | 1128 |
| 486 | 20240715 | 104200 | 62987488000 | 269000 | 269000 | 269500 | 269000 | 224 |
| 487 | 20240715 | 104100 | 62927224500 | 269000 | 269000 | 269500 | 269000 | 302 |
| 488 | 20240715 | 104000 | 62845976500 | 269000 | 269000 | 269500 | 269000 | 578 |
| 489 | 20240715 | 103900 | 62690488500 | 269500 | 269000 | 269500 | 269000 | 210 |
| 490 | 20240715 | 103800 | 62633989000 | 269500 | 269000 | 269500 | 269000 | 296 |
| 491 | 20240715 | 103700 | 62554338500 | 269000 | 269500 | 269500 | 269000 | 408 |
| 492 | 20240715 | 103600 | 62444478500 | 269500 | 269500 | 270000 | 269500 | 532 |
| 493 | 20240715 | 103500 | 62301094000 | 269500 | 269500 | 269500 | 269000 | 1302 |
| 494 | 20240715 | 103400 | 61950235500 | 269500 | 269000 | 269500 | 269000 | 868 |
| 495 | 20240715 | 103300 | 61716548000 | 269000 | 269500 | 269500 | 269000 | 1633 |
| 496 | 20240715 | 103200 | 61276540000 | 269500 | 269500 | 270000 | 269500 | 212 |
| 497 | 20240715 | 103100 | 61219399000 | 270000 | 269500 | 270000 | 269500 | 492 |
| 498 | 20240715 | 103000 | 61086798000 | 269500 | 270000 | 270000 | 269500 | 363 |
| 499 | 20240715 | 102900 | 60988951000 | 269500 | 269500 | 270000 | 269500 | 309 |
| 500 | 20240715 | 102800 | 60905657000 | 270000 | 270000 | 270000 | 269500 | 168 |
| 501 | 20240715 | 102700 | 60860364500 | 269500 | 269000 | 270000 | 269000 | 1797 |
| 502 | 20240715 | 102600 | 60376065500 | 269500 | 268500 | 269500 | 268500 | 1205 |
| 503 | 20240715 | 102500 | 60052030000 | 268500 | 268500 | 269000 | 268500 | 236 |
| 504 | 20240715 | 102400 | 59988623000 | 269000 | 269000 | 269500 | 268500 | 1783 |
| 505 | 20240715 | 102300 | 59509038000 | 269000 | 269000 | 269500 | 269000 | 578 |
| 506 | 20240715 | 102200 | 59353548000 | 269000 | 269500 | 269500 | 269000 | 186 |
| 507 | 20240715 | 102100 | 59303508500 | 269000 | 269000 | 269500 | 269000 | 426 |
| 508 | 20240715 | 102000 | 59188864500 | 269000 | 269000 | 269500 | 269000 | 579 |
| 509 | 20240715 | 101900 | 59033107000 | 269000 | 269000 | 269500 | 269000 | 703 |
| 510 | 20240715 | 101800 | 58843933000 | 269000 | 269000 | 269500 | 269000 | 580 |
| 511 | 20240715 | 101700 | 58687879000 | 269500 | 269000 | 269500 | 269000 | 349 |
| 512 | 20240715 | 101600 | 58593987000 | 269000 | 269000 | 269500 | 269000 | 730 |
| 513 | 20240715 | 101500 | 58397466500 | 269000 | 269500 | 269500 | 269000 | 2527 |
| 514 | 20240715 | 101400 | 57717665500 | 269500 | 269000 | 269500 | 269000 | 283 |
| 515 | 20240715 | 101300 | 57641528500 | 269000 | 269000 | 269500 | 269000 | 596 |
| 516 | 20240715 | 101200 | 57481199000 | 269000 | 268500 | 269000 | 268000 | 4483 |
| 517 | 20240715 | 101100 | 56276326000 | 268500 | 268500 | 269000 | 268000 | 2895 |
| 518 | 20240715 | 101000 | 55499195000 | 268500 | 269000 | 269000 | 268500 | 766 |
| 519 | 20240715 | 100900 | 55293498500 | 268500 | 268500 | 269000 | 268500 | 636 |
| 520 | 20240715 | 100800 | 55122723000 | 269000 | 268500 | 269000 | 268500 | 433 |
| 521 | 20240715 | 100700 | 55006455500 | 269000 | 268500 | 269000 | 268500 | 512 |
| 522 | 20240715 | 100600 | 54868978000 | 268500 | 268500 | 269000 | 268500 | 782 |
| 523 | 20240715 | 100500 | 54658975500 | 268500 | 269000 | 269000 | 268500 | 1097 |
| 524 | 20240715 | 100400 | 54364422000 | 269000 | 268500 | 269000 | 268500 | 1144 |
| 525 | 20240715 | 100300 | 54057255000 | 269000 | 269000 | 269000 | 268500 | 691 |
| 526 | 20240715 | 100200 | 53871699000 | 268500 | 269000 | 269500 | 268500 | 2408 |
| 527 | 20240715 | 100100 | 53223954000 | 269500 | 269000 | 270000 | 268500 | 6743 |
| 528 | 20240715 | 100000 | 51408986500 | 269000 | 268500 | 269000 | 268000 | 4711 |
| 529 | 20240715 | 095900 | 50144069500 | 268500 | 268500 | 269000 | 268500 | 1003 |
| 530 | 20240715 | 095800 | 49874754000 | 268500 | 269500 | 269500 | 268500 | 1418 |
| 531 | 20240715 | 095700 | 49493329500 | 269000 | 269000 | 269500 | 269000 | 1654 |
| 532 | 20240715 | 095600 | 49048348500 | 269000 | 269500 | 269500 | 269000 | 990 |
| 533 | 20240715 | 095500 | 48781980500 | 269000 | 269000 | 269500 | 269000 | 519 |
| 534 | 20240715 | 095400 | 48642350000 | 269000 | 270000 | 270000 | 269000 | 1606 |
| 535 | 20240715 | 095300 | 48209524500 | 269500 | 269500 | 270000 | 269500 | 447 |
| 536 | 20240715 | 095200 | 48089050500 | 270000 | 270500 | 270500 | 269500 | 3160 |
| 537 | 20240715 | 095100 | 47235813000 | 270000 | 271000 | 271500 | 270000 | 4627 |
| 538 | 20240715 | 095000 | 45983781000 | 271500 | 270500 | 271500 | 270500 | 3916 |
| 539 | 20240715 | 094900 | 44922890500 | 270500 | 271000 | 271000 | 270000 | 2007 |
| 540 | 20240715 | 094800 | 44380053500 | 270500 | 271000 | 271000 | 270500 | 1076 |
| 541 | 20240715 | 094700 | 44088882000 | 271000 | 271000 | 271500 | 270500 | 2609 |
| 542 | 20240715 | 094600 | 43382127500 | 271000 | 271000 | 271500 | 271000 | 589 |
| 543 | 20240715 | 094500 | 43222500000 | 271000 | 271000 | 271500 | 270500 | 1676 |
| 544 | 20240715 | 094400 | 42768355000 | 271000 | 270500 | 271000 | 270500 | 522 |
| 545 | 20240715 | 094300 | 42627062000 | 270500 | 271000 | 271000 | 270000 | 2048 |
| 546 | 20240715 | 094200 | 42073025000 | 270500 | 271000 | 271500 | 270500 | 2582 |
| 547 | 20240715 | 094100 | 41373480500 | 271000 | 271000 | 271500 | 271000 | 381 |
| 548 | 20240715 | 094000 | 41270215500 | 271500 | 271500 | 271500 | 271000 | 1227 |
| 549 | 20240715 | 093900 | 40937534000 | 271500 | 272000 | 272000 | 271000 | 2330 |
| 550 | 20240715 | 093800 | 40304871500 | 271500 | 271500 | 272000 | 271000 | 4561 |
| 551 | 20240715 | 093700 | 39066488000 | 272000 | 270500 | 272000 | 270500 | 3670 |
| 552 | 20240715 | 093600 | 38071295000 | 271000 | 270000 | 271000 | 270000 | 1823 |
| 553 | 20240715 | 093500 | 37578295500 | 270500 | 270500 | 270500 | 270000 | 1473 |
| 554 | 20240715 | 093400 | 37180501500 | 270500 | 270000 | 270500 | 270000 | 849 |
| 555 | 20240715 | 093300 | 36951231500 | 270000 | 270500 | 270500 | 270000 | 515 |
| 556 | 20240715 | 093200 | 36812156000 | 270500 | 270000 | 270500 | 270000 | 1051 |
| 557 | 20240715 | 093100 | 36528268500 | 270000 | 268500 | 271000 | 268500 | 8069 |
| 558 | 20240715 | 093000 | 34351409000 | 268500 | 268500 | 269000 | 268500 | 900 |
| 559 | 20240715 | 092900 | 34109731000 | 268500 | 269000 | 269500 | 268000 | 2500 |
| 560 | 20240715 | 092800 | 33438018500 | 269000 | 269000 | 269500 | 268500 | 2420 |
| 561 | 20240715 | 092700 | 32787070000 | 269000 | 269000 | 269500 | 268500 | 4429 |
| 562 | 20240715 | 092600 | 31596606000 | 268500 | 269000 | 269500 | 268500 | 2199 |
| 563 | 20240715 | 092500 | 31005603500 | 269000 | 269000 | 269500 | 269000 | 669 |
| 564 | 20240715 | 092400 | 30825611000 | 269000 | 269000 | 269500 | 269000 | 2267 |
| 565 | 20240715 | 092300 | 30215774500 | 269500 | 269500 | 269500 | 269000 | 2758 |
| 566 | 20240715 | 092200 | 29473851000 | 269000 | 269500 | 270000 | 269000 | 1246 |
| 567 | 20240715 | 092100 | 29138167500 | 270000 | 268500 | 270000 | 268500 | 5849 |
| 568 | 20240715 | 092000 | 27565278500 | 269000 | 268000 | 269000 | 268000 | 3987 |
| 569 | 20240715 | 091900 | 26494937000 | 268000 | 267500 | 268500 | 267500 | 11884 |
| 570 | 20240715 | 091800 | 23310851000 | 267500 | 270000 | 270000 | 267500 | 16002 |
| 571 | 20240715 | 091700 | 19013271000 | 269500 | 270000 | 270000 | 269500 | 1873 |
| 572 | 20240715 | 091600 | 18508452500 | 270000 | 270000 | 270500 | 269500 | 3427 |
| 573 | 20240715 | 091500 | 17583187000 | 270500 | 270500 | 271000 | 270000 | 3206 |
| 574 | 20240715 | 091400 | 16716634500 | 270500 | 270500 | 271000 | 270500 | 3789 |
| 575 | 20240715 | 091300 | 15691661500 | 270500 | 270500 | 271000 | 270500 | 691 |
| 576 | 20240715 | 091200 | 15504704000 | 270500 | 270500 | 271000 | 270000 | 3232 |
| 577 | 20240715 | 091100 | 14630588000 | 271000 | 270500 | 271000 | 270000 | 2046 |
| 578 | 20240715 | 091000 | 14077144500 | 270500 | 271000 | 271500 | 270500 | 4543 |
| 579 | 20240715 | 090900 | 12846932000 | 270500 | 271000 | 271500 | 270000 | 7035 |
| 580 | 20240715 | 090800 | 10942541500 | 271000 | 271500 | 272000 | 271000 | 2778 |
| 581 | 20240715 | 090700 | 10189015500 | 271500 | 270500 | 272000 | 270500 | 4767 |
| 582 | 20240715 | 090600 | 8896885000 | 270500 | 271000 | 271000 | 270000 | 2711 |
| 583 | 20240715 | 090500 | 8163605000 | 271000 | 272000 | 272500 | 270500 | 8523 |
| 584 | 20240715 | 090400 | 5850471000 | 272000 | 272000 | 272500 | 272000 | 800 |
| 585 | 20240715 | 090300 | 5632677500 | 272500 | 273000 | 273500 | 271500 | 5339 |
| 586 | 20240715 | 090200 | 4177174500 | 273000 | 272000 | 273500 | 272000 | 3609 |
| 587 | 20240715 | 090100 | 3193262500 | 272000 | 273000 | 273500 | 272000 | 4534 |
| 588 | 20240715 | 090000 | 1956796500 | 273000 | 273000 | 273500 | 272500 | 7076 |