34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 184100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 9444 |
| 3 | 20240708 | 184000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 4 | 20240708 | 183900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 5 | 20240708 | 183800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 6 | 20240708 | 183700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 7 | 20240708 | 183600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 8 | 20240708 | 183500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 9 | 20240708 | 183400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 10 | 20240708 | 183300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 11 | 20240708 | 183200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 12 | 20240708 | 183100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 13 | 20240708 | 183000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 14 | 20240708 | 182900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 15 | 20240708 | 182800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 16 | 20240708 | 182700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 17 | 20240708 | 182600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 18 | 20240708 | 182500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 19 | 20240708 | 182400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 20 | 20240708 | 182300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 21 | 20240708 | 182200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 22 | 20240708 | 182100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 23 | 20240708 | 182000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 24 | 20240708 | 181900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 25 | 20240708 | 181800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 26 | 20240708 | 181700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 27 | 20240708 | 181600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 28 | 20240708 | 181500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 29 | 20240708 | 181400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 30 | 20240708 | 181300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 31 | 20240708 | 181200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 32 | 20240708 | 181100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 9444 |
| 33 | 20240708 | 181000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 34 | 20240708 | 180900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 35 | 20240708 | 180800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 36 | 20240708 | 180700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 37 | 20240708 | 180600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 38 | 20240708 | 180500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 39 | 20240708 | 180400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 40 | 20240708 | 180300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 41 | 20240708 | 180200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 42 | 20240708 | 180100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 43 | 20240708 | 180000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 44 | 20240708 | 175900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 45 | 20240708 | 175800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 46 | 20240708 | 175700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 47 | 20240708 | 175600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 48 | 20240708 | 175500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 49 | 20240708 | 175400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 50 | 20240708 | 175300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 51 | 20240708 | 175200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 52 | 20240708 | 175100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 53 | 20240708 | 175000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 54 | 20240708 | 174900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 55 | 20240708 | 174800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 56 | 20240708 | 174700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 57 | 20240708 | 174600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 58 | 20240708 | 174500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 59 | 20240708 | 174400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 60 | 20240708 | 174300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 61 | 20240708 | 174200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 62 | 20240708 | 174100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 9444 |
| 63 | 20240708 | 174000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 64 | 20240708 | 173900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 65 | 20240708 | 173800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 66 | 20240708 | 173700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 67 | 20240708 | 173600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 68 | 20240708 | 173500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 69 | 20240708 | 173400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 70 | 20240708 | 173300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 71 | 20240708 | 173200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 72 | 20240708 | 173100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 73 | 20240708 | 173000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 74 | 20240708 | 172900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 75 | 20240708 | 172800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 76 | 20240708 | 172700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 77 | 20240708 | 172600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 78 | 20240708 | 172500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 79 | 20240708 | 172400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 80 | 20240708 | 172300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 81 | 20240708 | 172200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 82 | 20240708 | 172100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 83 | 20240708 | 172000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 84 | 20240708 | 171900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 85 | 20240708 | 171800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 86 | 20240708 | 171700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 87 | 20240708 | 171600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 88 | 20240708 | 171500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 89 | 20240708 | 171400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 90 | 20240708 | 171300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 91 | 20240708 | 171200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 92 | 20240708 | 171100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 9444 |
| 93 | 20240708 | 171000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 94 | 20240708 | 170900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 95 | 20240708 | 170800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 96 | 20240708 | 170700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 97 | 20240708 | 170600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 98 | 20240708 | 170500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 99 | 20240708 | 170400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 100 | 20240708 | 170300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 101 | 20240708 | 170200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 102 | 20240708 | 170100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 103 | 20240708 | 170000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 104 | 20240708 | 165900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 105 | 20240708 | 165800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 106 | 20240708 | 165700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 107 | 20240708 | 165600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 108 | 20240708 | 165500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 109 | 20240708 | 165400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 110 | 20240708 | 165300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 111 | 20240708 | 165200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 112 | 20240708 | 165100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 113 | 20240708 | 165000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 114 | 20240708 | 164900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 115 | 20240708 | 164800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 116 | 20240708 | 164700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 117 | 20240708 | 164600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 118 | 20240708 | 164500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 119 | 20240708 | 164400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 120 | 20240708 | 164300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 121 | 20240708 | 164200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 122 | 20240708 | 164100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 9444 |
| 123 | 20240708 | 164000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 124 | 20240708 | 163900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 125 | 20240708 | 163800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 126 | 20240708 | 163700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 127 | 20240708 | 163600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 128 | 20240708 | 163500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 129 | 20240708 | 163400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 130 | 20240708 | 163300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 131 | 20240708 | 163200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 132 | 20240708 | 163100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 133 | 20240708 | 163000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 134 | 20240708 | 162900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 135 | 20240708 | 162800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 136 | 20240708 | 162700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 137 | 20240708 | 162600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 138 | 20240708 | 162500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 139 | 20240708 | 162400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 140 | 20240708 | 162300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 141 | 20240708 | 162200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 142 | 20240708 | 162100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 143 | 20240708 | 162000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 144 | 20240708 | 161900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 145 | 20240708 | 161800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 146 | 20240708 | 161700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 147 | 20240708 | 161600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 148 | 20240708 | 161500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 149 | 20240708 | 161400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 150 | 20240708 | 161300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 151 | 20240708 | 161200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 152 | 20240708 | 161100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 9444 |
| 153 | 20240708 | 161000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 154 | 20240708 | 160900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 155 | 20240708 | 160800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 156 | 20240708 | 160700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 157 | 20240708 | 160600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 158 | 20240708 | 160500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 159 | 20240708 | 160400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 160 | 20240708 | 160300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 161 | 20240708 | 160200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 162 | 20240708 | 160100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 163 | 20240708 | 160000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 164 | 20240708 | 155900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 165 | 20240708 | 155800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 166 | 20240708 | 155700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 167 | 20240708 | 155600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 168 | 20240708 | 155500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 169 | 20240708 | 155400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 170 | 20240708 | 155300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 171 | 20240708 | 155200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 172 | 20240708 | 155100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 173 | 20240708 | 155000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 174 | 20240708 | 154900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 175 | 20240708 | 154800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 176 | 20240708 | 154700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 177 | 20240708 | 154600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 178 | 20240708 | 154500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 179 | 20240708 | 154400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 180 | 20240708 | 154300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 181 | 20240708 | 154200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 182 | 20240708 | 154100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 9444 |
| 183 | 20240708 | 154000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 184 | 20240708 | 153900 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 185 | 20240708 | 153800 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 186 | 20240708 | 153700 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 187 | 20240708 | 153600 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 188 | 20240708 | 153500 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 189 | 20240708 | 153400 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 190 | 20240708 | 153300 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 191 | 20240708 | 153200 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 192 | 20240708 | 153100 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 193 | 20240708 | 153000 | 83122075000 | 267000 | 267000 | 267000 | 267000 | 9444 |
| 194 | 20240708 | 152900 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20240708 | 152800 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20240708 | 152700 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20240708 | 152600 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20240708 | 152500 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20240708 | 152400 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20240708 | 152300 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20240708 | 152200 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20240708 | 152100 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20240708 | 152000 | 80600527000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20240708 | 151900 | 80600527000 | 268000 | 267500 | 268000 | 267500 | 365 |
| 205 | 20240708 | 151800 | 80502851000 | 267500 | 267500 | 268000 | 267500 | 193 |
| 206 | 20240708 | 151700 | 80451172500 | 267500 | 267500 | 268000 | 267500 | 158 |
| 207 | 20240708 | 151600 | 80408891000 | 267500 | 268500 | 268500 | 267500 | 2805 |
| 208 | 20240708 | 151500 | 79657189500 | 268000 | 268000 | 268500 | 268000 | 281 |
| 209 | 20240708 | 151400 | 79581799500 | 268500 | 268000 | 268500 | 268000 | 387 |
| 210 | 20240708 | 151300 | 79477970000 | 268000 | 267500 | 268500 | 267500 | 869 |
| 211 | 20240708 | 151200 | 79245073500 | 268000 | 267500 | 268000 | 267500 | 381 |
| 212 | 20240708 | 151100 | 79143014000 | 267500 | 267000 | 268000 | 267000 | 893 |
| 213 | 20240708 | 151000 | 78904133000 | 267000 | 267500 | 267500 | 267000 | 253 |
| 214 | 20240708 | 150900 | 78836530500 | 267000 | 267000 | 267000 | 266500 | 3441 |
| 215 | 20240708 | 150800 | 77918054500 | 266500 | 266500 | 267000 | 266500 | 508 |
| 216 | 20240708 | 150700 | 77782671000 | 266500 | 266500 | 267000 | 266500 | 2440 |
| 217 | 20240708 | 150600 | 77132404000 | 266500 | 266500 | 267000 | 266500 | 664 |
| 218 | 20240708 | 150500 | 76955432500 | 266500 | 266500 | 267000 | 266500 | 710 |
| 219 | 20240708 | 150400 | 76766215500 | 267000 | 266500 | 267000 | 266500 | 111 |
| 220 | 20240708 | 150300 | 76736601000 | 266500 | 266500 | 267000 | 266500 | 359 |
| 221 | 20240708 | 150200 | 76640775500 | 267000 | 267000 | 267000 | 266500 | 89 |
| 222 | 20240708 | 150100 | 76617024000 | 266500 | 266500 | 267000 | 266500 | 552 |
| 223 | 20240708 | 150000 | 76469694500 | 267000 | 267000 | 267500 | 266500 | 3231 |
| 224 | 20240708 | 145900 | 75607020000 | 267000 | 267000 | 267500 | 267000 | 492 |
| 225 | 20240708 | 145800 | 75475551000 | 267500 | 267000 | 267500 | 267000 | 159 |
| 226 | 20240708 | 145700 | 75433093000 | 267000 | 267000 | 267500 | 267000 | 227 |
| 227 | 20240708 | 145600 | 75372475500 | 267000 | 267000 | 267500 | 267000 | 299 |
| 228 | 20240708 | 145500 | 75292583500 | 267000 | 267000 | 267500 | 267000 | 189 |
| 229 | 20240708 | 145400 | 75242104000 | 267000 | 267000 | 267500 | 267000 | 143 |
| 230 | 20240708 | 145300 | 75203922000 | 267000 | 267000 | 267500 | 267000 | 80 |
| 231 | 20240708 | 145200 | 75182551000 | 267500 | 267500 | 267500 | 267000 | 77 |
| 232 | 20240708 | 145100 | 75161976500 | 267500 | 267000 | 267500 | 267000 | 126 |
| 233 | 20240708 | 145000 | 75128314500 | 267000 | 267000 | 267500 | 267000 | 235 |
| 234 | 20240708 | 144900 | 75065531000 | 267500 | 267500 | 267500 | 267000 | 175 |
| 235 | 20240708 | 144800 | 75018778000 | 267500 | 267000 | 267500 | 267000 | 207 |
| 236 | 20240708 | 144700 | 74963419500 | 267500 | 267500 | 268000 | 267000 | 1660 |
| 237 | 20240708 | 144600 | 74519492000 | 267500 | 267500 | 268000 | 267500 | 138 |
| 238 | 20240708 | 144500 | 74482575000 | 267500 | 267500 | 268000 | 267500 | 634 |
| 239 | 20240708 | 144400 | 74312963500 | 267500 | 267500 | 268000 | 267500 | 316 |
| 240 | 20240708 | 144300 | 74228420000 | 268000 | 267500 | 268000 | 267500 | 243 |
| 241 | 20240708 | 144200 | 74163319500 | 267500 | 267500 | 268000 | 267500 | 227 |
| 242 | 20240708 | 144100 | 74102594000 | 268000 | 268000 | 268000 | 267500 | 2585 |
| 243 | 20240708 | 144000 | 73409849000 | 268000 | 268000 | 268500 | 268000 | 85 |
| 244 | 20240708 | 143900 | 73387059500 | 268000 | 268000 | 268500 | 268000 | 32 |
| 245 | 20240708 | 143800 | 73378482500 | 268000 | 268000 | 268500 | 268000 | 135 |
| 246 | 20240708 | 143700 | 73342301500 | 268000 | 268000 | 268500 | 268000 | 262 |
| 247 | 20240708 | 143600 | 73272084500 | 268000 | 268000 | 268000 | 268000 | 232 |
| 248 | 20240708 | 143500 | 73209908500 | 268500 | 268000 | 268500 | 268000 | 49 |
| 249 | 20240708 | 143400 | 73196757000 | 268000 | 268000 | 268500 | 268000 | 72 |
| 250 | 20240708 | 143300 | 73177454500 | 268000 | 268000 | 268500 | 268000 | 123 |
| 251 | 20240708 | 143200 | 73144483000 | 268000 | 268500 | 268500 | 268000 | 119 |
| 252 | 20240708 | 143100 | 73112540500 | 268500 | 268500 | 268500 | 268000 | 2221 |
| 253 | 20240708 | 143000 | 72516206000 | 269000 | 268500 | 269000 | 268500 | 202 |
| 254 | 20240708 | 142900 | 72461945500 | 268500 | 268500 | 269000 | 268500 | 173 |
| 255 | 20240708 | 142800 | 72415489000 | 268500 | 268500 | 269000 | 268500 | 304 |
| 256 | 20240708 | 142700 | 72333719500 | 268500 | 268500 | 269000 | 268500 | 59 |
| 257 | 20240708 | 142600 | 72317866000 | 268500 | 268500 | 269000 | 268500 | 73 |
| 258 | 20240708 | 142500 | 72298262000 | 268500 | 269000 | 269000 | 268500 | 111 |
| 259 | 20240708 | 142400 | 72268424000 | 269000 | 269000 | 269000 | 268500 | 566 |
| 260 | 20240708 | 142300 | 72116350000 | 269000 | 269000 | 269500 | 269000 | 350 |
| 261 | 20240708 | 142200 | 72022199500 | 269500 | 269000 | 269500 | 269000 | 188 |
| 262 | 20240708 | 142100 | 71971620000 | 269000 | 269000 | 269500 | 269000 | 40 |
| 263 | 20240708 | 142000 | 71960855500 | 269000 | 269000 | 269500 | 269000 | 47 |
| 264 | 20240708 | 141900 | 71948212000 | 269000 | 268500 | 269000 | 268500 | 738 |
| 265 | 20240708 | 141800 | 71749696000 | 268500 | 268500 | 269000 | 268500 | 296 |
| 266 | 20240708 | 141700 | 71670112000 | 269000 | 269000 | 269000 | 268500 | 53 |
| 267 | 20240708 | 141600 | 71655869000 | 268500 | 269000 | 269000 | 268500 | 54 |
| 268 | 20240708 | 141500 | 71641361000 | 269000 | 268500 | 269000 | 268500 | 140 |
| 269 | 20240708 | 141400 | 71603710500 | 269000 | 268500 | 269000 | 268500 | 127 |
| 270 | 20240708 | 141300 | 71569552500 | 269000 | 269000 | 269000 | 268500 | 73 |
| 271 | 20240708 | 141200 | 71549935000 | 268500 | 268500 | 269000 | 268500 | 306 |
| 272 | 20240708 | 141100 | 71467643000 | 269000 | 269000 | 269500 | 268500 | 149 |
| 273 | 20240708 | 141000 | 71427595000 | 268500 | 269000 | 269000 | 268500 | 107 |
| 274 | 20240708 | 140900 | 71398818500 | 269000 | 268500 | 269000 | 268500 | 836 |
| 275 | 20240708 | 140800 | 71173938000 | 268500 | 268500 | 269000 | 268500 | 181 |
| 276 | 20240708 | 140700 | 71125280000 | 268500 | 268500 | 269000 | 268500 | 72 |
| 277 | 20240708 | 140600 | 71105943500 | 269000 | 268500 | 269000 | 268500 | 75 |
| 278 | 20240708 | 140500 | 71085799500 | 268500 | 268500 | 268500 | 268500 | 48 |
| 279 | 20240708 | 140400 | 71072911500 | 268500 | 268500 | 269000 | 268500 | 198 |
| 280 | 20240708 | 140300 | 71019748000 | 269000 | 269500 | 269500 | 268500 | 446 |
| 281 | 20240708 | 140200 | 70899778000 | 269000 | 269000 | 269500 | 269000 | 102 |
| 282 | 20240708 | 140100 | 70872339500 | 269000 | 269000 | 269500 | 269000 | 36 |
| 283 | 20240708 | 140000 | 70862654000 | 269500 | 269500 | 269500 | 269000 | 41 |
| 284 | 20240708 | 135900 | 70851612500 | 269500 | 269500 | 269500 | 269000 | 55 |
| 285 | 20240708 | 135800 | 70836809500 | 269500 | 269000 | 269500 | 269000 | 25 |
| 286 | 20240708 | 135700 | 70830083500 | 269000 | 269000 | 269500 | 269000 | 37 |
| 287 | 20240708 | 135600 | 70820122500 | 269000 | 269500 | 269500 | 269000 | 395 |
| 288 | 20240708 | 135500 | 70713687000 | 269000 | 268500 | 269500 | 268500 | 382 |
| 289 | 20240708 | 135400 | 70610790500 | 269000 | 268500 | 269500 | 268500 | 1069 |
| 290 | 20240708 | 135300 | 70323212500 | 269000 | 269000 | 269000 | 268500 | 652 |
| 291 | 20240708 | 135200 | 70147831000 | 268500 | 269000 | 269000 | 268500 | 114 |
| 292 | 20240708 | 135100 | 70117219000 | 268500 | 269000 | 269000 | 268500 | 174 |
| 293 | 20240708 | 135000 | 70070415000 | 269000 | 269000 | 269500 | 269000 | 27 |
| 294 | 20240708 | 134900 | 70063151500 | 269000 | 269000 | 269500 | 268500 | 733 |
| 295 | 20240708 | 134800 | 69865968000 | 269000 | 269000 | 269000 | 268500 | 257 |
| 296 | 20240708 | 134700 | 69796842500 | 269000 | 268500 | 269000 | 268500 | 152 |
| 297 | 20240708 | 134600 | 69755964500 | 268500 | 268500 | 269000 | 268500 | 273 |
| 298 | 20240708 | 134500 | 69682567000 | 269000 | 268500 | 269000 | 268500 | 302 |
| 299 | 20240708 | 134400 | 69601471500 | 268500 | 269000 | 269000 | 268500 | 24 |
| 300 | 20240708 | 134300 | 69595024500 | 268500 | 269000 | 269000 | 268500 | 205 |
| 301 | 20240708 | 134200 | 69539981500 | 269000 | 268500 | 269000 | 268500 | 208 |
| 302 | 20240708 | 134100 | 69484122500 | 268500 | 268500 | 269000 | 268500 | 1121 |
| 303 | 20240708 | 134000 | 69183133000 | 268500 | 269000 | 269000 | 268500 | 77 |
| 304 | 20240708 | 133900 | 69162447500 | 269000 | 268500 | 269000 | 268500 | 51 |
| 305 | 20240708 | 133800 | 69148746000 | 269000 | 268500 | 269000 | 268500 | 114 |
| 306 | 20240708 | 133700 | 69118084000 | 268500 | 269000 | 269000 | 268500 | 194 |
| 307 | 20240708 | 133600 | 69065903500 | 269500 | 269000 | 269500 | 269000 | 100 |
| 308 | 20240708 | 133500 | 69039002000 | 269000 | 269000 | 269500 | 269000 | 54 |
| 309 | 20240708 | 133400 | 69024475500 | 269000 | 269000 | 269500 | 269000 | 61 |
| 310 | 20240708 | 133300 | 69008063500 | 269000 | 269500 | 269500 | 269000 | 63 |
| 311 | 20240708 | 133200 | 68991113500 | 269500 | 269500 | 269500 | 269000 | 48 |
| 312 | 20240708 | 133100 | 68978200000 | 269500 | 269000 | 269500 | 269000 | 282 |
| 313 | 20240708 | 133000 | 68902261000 | 269000 | 269000 | 269500 | 269000 | 134 |
| 314 | 20240708 | 132900 | 68866214000 | 269000 | 269000 | 269500 | 269000 | 97 |
| 315 | 20240708 | 132800 | 68840116000 | 269500 | 268500 | 269500 | 268500 | 1371 |
| 316 | 20240708 | 132700 | 68471300000 | 269000 | 269000 | 269000 | 268500 | 133 |
| 317 | 20240708 | 132600 | 68435558500 | 268500 | 268500 | 269000 | 268500 | 224 |
| 318 | 20240708 | 132500 | 68375408000 | 269000 | 268500 | 269000 | 268500 | 63 |
| 319 | 20240708 | 132400 | 68358485500 | 269000 | 268500 | 269000 | 268500 | 59 |
| 320 | 20240708 | 132300 | 68342629000 | 268500 | 269000 | 269000 | 268500 | 85 |
| 321 | 20240708 | 132200 | 68319778500 | 269000 | 268500 | 269000 | 268500 | 550 |
| 322 | 20240708 | 132100 | 68171856000 | 269000 | 269500 | 269500 | 268500 | 629 |
| 323 | 20240708 | 132000 | 68002642500 | 269000 | 269000 | 269500 | 268500 | 641 |
| 324 | 20240708 | 131900 | 67830299000 | 269000 | 269000 | 269500 | 269000 | 141 |
| 325 | 20240708 | 131800 | 67792357000 | 269000 | 269500 | 269500 | 269000 | 186 |
| 326 | 20240708 | 131700 | 67742307000 | 269500 | 269000 | 269500 | 269000 | 20 |
| 327 | 20240708 | 131600 | 67736923500 | 269000 | 268500 | 269500 | 268500 | 608 |
| 328 | 20240708 | 131500 | 67573463000 | 269000 | 269000 | 269000 | 268500 | 189 |
| 329 | 20240708 | 131400 | 67522626000 | 269000 | 268500 | 269500 | 268500 | 367 |
| 330 | 20240708 | 131300 | 67423892000 | 268500 | 268500 | 269000 | 268500 | 69 |
| 331 | 20240708 | 131200 | 67405336500 | 268500 | 269000 | 269000 | 268500 | 226 |
| 332 | 20240708 | 131100 | 67344641500 | 269000 | 269000 | 269000 | 268500 | 28 |
| 333 | 20240708 | 131000 | 67337114500 | 269000 | 269000 | 269500 | 268500 | 1068 |
| 334 | 20240708 | 130900 | 67049826000 | 269000 | 269500 | 270000 | 269000 | 1031 |
| 335 | 20240708 | 130800 | 66772197500 | 269500 | 270000 | 270000 | 269500 | 61 |
| 336 | 20240708 | 130700 | 66755743000 | 270000 | 269500 | 270000 | 269500 | 63 |
| 337 | 20240708 | 130600 | 66738760500 | 270000 | 269500 | 270000 | 269000 | 102 |
| 338 | 20240708 | 130500 | 66711261500 | 269500 | 269500 | 270000 | 269000 | 111 |
| 339 | 20240708 | 130400 | 66681348000 | 269500 | 270000 | 270000 | 269500 | 357 |
| 340 | 20240708 | 130300 | 66585136000 | 270000 | 269500 | 270000 | 269500 | 28 |
| 341 | 20240708 | 130200 | 66577584500 | 269500 | 269500 | 270000 | 269500 | 110 |
| 342 | 20240708 | 130100 | 66547931000 | 270000 | 269500 | 270000 | 269500 | 83 |
| 343 | 20240708 | 130000 | 66525552000 | 270000 | 270500 | 270500 | 270000 | 123 |
| 344 | 20240708 | 125900 | 66492328500 | 270500 | 270500 | 270500 | 270000 | 378 |
| 345 | 20240708 | 125800 | 66390219500 | 270500 | 270000 | 270500 | 270000 | 178 |
| 346 | 20240708 | 125700 | 66342115000 | 270000 | 270000 | 270500 | 270000 | 122 |
| 347 | 20240708 | 125600 | 66309150500 | 270500 | 270000 | 270500 | 270000 | 1670 |
| 348 | 20240708 | 125500 | 65858134500 | 270000 | 269500 | 270000 | 269500 | 91 |
| 349 | 20240708 | 125400 | 65833596000 | 269500 | 269500 | 270000 | 269500 | 264 |
| 350 | 20240708 | 125300 | 65762388500 | 269500 | 270000 | 270000 | 269500 | 168 |
| 351 | 20240708 | 125200 | 65717073500 | 270000 | 270000 | 270000 | 269500 | 168 |
| 352 | 20240708 | 125100 | 65671763500 | 270000 | 270000 | 270000 | 269500 | 467 |
| 353 | 20240708 | 125000 | 65545878000 | 269500 | 270000 | 270000 | 269500 | 247 |
| 354 | 20240708 | 124900 | 65479265500 | 270000 | 269500 | 270000 | 269500 | 482 |
| 355 | 20240708 | 124800 | 65349290500 | 269000 | 269500 | 269500 | 269000 | 90 |
| 356 | 20240708 | 124700 | 65325047000 | 269500 | 269500 | 269500 | 269000 | 232 |
| 357 | 20240708 | 124600 | 65262539500 | 269500 | 269500 | 269500 | 269000 | 610 |
| 358 | 20240708 | 124500 | 65098400500 | 269000 | 269500 | 269500 | 269000 | 52 |
| 359 | 20240708 | 124400 | 65084394500 | 269500 | 269500 | 269500 | 269000 | 99 |
| 360 | 20240708 | 124300 | 65057743000 | 269000 | 269500 | 269500 | 269000 | 91 |
| 361 | 20240708 | 124200 | 65033234000 | 269000 | 269500 | 270000 | 269000 | 570 |
| 362 | 20240708 | 124100 | 64879726500 | 269500 | 269500 | 270000 | 269500 | 268 |
| 363 | 20240708 | 124000 | 64807485000 | 269500 | 269500 | 270000 | 269500 | 79 |
| 364 | 20240708 | 123900 | 64786183500 | 269500 | 270000 | 270000 | 269500 | 54 |
| 365 | 20240708 | 123800 | 64771630000 | 269500 | 269500 | 270000 | 269500 | 189 |
| 366 | 20240708 | 123700 | 64720686500 | 269500 | 269500 | 270000 | 269500 | 139 |
| 367 | 20240708 | 123600 | 64683206500 | 270000 | 270000 | 270000 | 269500 | 26 |
| 368 | 20240708 | 123500 | 64676191000 | 269500 | 269500 | 270000 | 269000 | 472 |
| 369 | 20240708 | 123400 | 64548988000 | 269500 | 269000 | 269500 | 269000 | 86 |
| 370 | 20240708 | 123300 | 64525826500 | 269000 | 269500 | 269500 | 269000 | 97 |
| 371 | 20240708 | 123200 | 64499733000 | 269000 | 269500 | 269500 | 269000 | 361 |
| 372 | 20240708 | 123100 | 64402514000 | 269000 | 269500 | 269500 | 269000 | 72 |
| 373 | 20240708 | 123000 | 64383144500 | 269000 | 269000 | 269500 | 269000 | 93 |
| 374 | 20240708 | 122900 | 64358121500 | 269500 | 269500 | 269500 | 269000 | 34 |
| 375 | 20240708 | 122800 | 64348973500 | 269500 | 269500 | 269500 | 269000 | 815 |
| 376 | 20240708 | 122700 | 64129410500 | 269000 | 269500 | 269500 | 269000 | 55 |
| 377 | 20240708 | 122600 | 64114613000 | 269000 | 269000 | 269500 | 269000 | 503 |
| 378 | 20240708 | 122500 | 63979294500 | 269000 | 269500 | 269500 | 269000 | 26 |
| 379 | 20240708 | 122400 | 63972297500 | 269000 | 269000 | 269500 | 269000 | 57 |
| 380 | 20240708 | 122300 | 63956960000 | 269000 | 269000 | 269500 | 269000 | 35 |
| 381 | 20240708 | 122200 | 63947544500 | 269000 | 269000 | 269500 | 269000 | 70 |
| 382 | 20240708 | 122100 | 63928713500 | 269000 | 269000 | 269500 | 268500 | 636 |
| 383 | 20240708 | 122000 | 63757631500 | 269000 | 269000 | 269000 | 268500 | 93 |
| 384 | 20240708 | 121900 | 63732648000 | 269000 | 269000 | 269000 | 268500 | 78 |
| 385 | 20240708 | 121800 | 63711675000 | 269000 | 268500 | 269000 | 268500 | 168 |
| 386 | 20240708 | 121700 | 63666501000 | 268500 | 268500 | 269000 | 268500 | 324 |
| 387 | 20240708 | 121600 | 63579356500 | 268500 | 268500 | 269000 | 268500 | 123 |
| 388 | 20240708 | 121500 | 63546330500 | 269000 | 269000 | 269500 | 269000 | 497 |
| 389 | 20240708 | 121400 | 63412633500 | 269000 | 269000 | 269500 | 269000 | 88 |
| 390 | 20240708 | 121300 | 63388960500 | 269000 | 269000 | 269000 | 269000 | 364 |
| 391 | 20240708 | 121200 | 63291044500 | 269000 | 269000 | 269500 | 269000 | 72 |
| 392 | 20240708 | 121100 | 63271649500 | 269500 | 269000 | 269500 | 269000 | 32 |
| 393 | 20240708 | 121000 | 63263032000 | 269000 | 269000 | 269500 | 269000 | 166 |
| 394 | 20240708 | 120900 | 63218357000 | 269000 | 269000 | 269500 | 269000 | 213 |
| 395 | 20240708 | 120800 | 63161036500 | 269000 | 269500 | 269500 | 269000 | 27 |
| 396 | 20240708 | 120700 | 63153768500 | 269500 | 269000 | 269500 | 269000 | 549 |
| 397 | 20240708 | 120600 | 63006037500 | 268500 | 268500 | 269000 | 268500 | 107 |
| 398 | 20240708 | 120500 | 62977263500 | 268500 | 269000 | 269000 | 268500 | 66 |
| 399 | 20240708 | 120400 | 62959516500 | 269000 | 268500 | 269000 | 268500 | 156 |
| 400 | 20240708 | 120300 | 62917557500 | 269000 | 268500 | 269000 | 268500 | 94 |
| 401 | 20240708 | 120200 | 62892309500 | 268500 | 268500 | 269000 | 268500 | 199 |
| 402 | 20240708 | 120100 | 62838871500 | 269000 | 268500 | 269000 | 268500 | 76 |
| 403 | 20240708 | 120000 | 62818450000 | 268500 | 269000 | 269500 | 268500 | 331 |
| 404 | 20240708 | 115900 | 62729530500 | 269000 | 269500 | 269500 | 269000 | 3812 |
| 405 | 20240708 | 115800 | 61703676000 | 269500 | 269500 | 270000 | 269500 | 45 |
| 406 | 20240708 | 115700 | 61691547500 | 269500 | 270000 | 270000 | 269500 | 47 |
| 407 | 20240708 | 115600 | 61678864500 | 270000 | 270000 | 270500 | 270000 | 609 |
| 408 | 20240708 | 115500 | 61514434000 | 270000 | 270500 | 270500 | 270000 | 47 |
| 409 | 20240708 | 115400 | 61501742500 | 270500 | 270000 | 270500 | 270000 | 65 |
| 410 | 20240708 | 115300 | 61484189500 | 270000 | 270500 | 270500 | 270000 | 5 |
| 411 | 20240708 | 115200 | 61482838500 | 270000 | 270000 | 270500 | 269500 | 406 |
| 412 | 20240708 | 115100 | 61373223000 | 270000 | 270000 | 270500 | 269500 | 217 |
| 413 | 20240708 | 115000 | 61314649500 | 270000 | 270000 | 270500 | 269500 | 357 |
| 414 | 20240708 | 114900 | 61218262000 | 270000 | 270000 | 270500 | 270000 | 138 |
| 415 | 20240708 | 114800 | 61181000000 | 270500 | 270000 | 270500 | 270000 | 41 |
| 416 | 20240708 | 114700 | 61169924500 | 270500 | 269500 | 270500 | 269500 | 672 |
| 417 | 20240708 | 114600 | 60988495500 | 269500 | 269500 | 270000 | 269500 | 65 |
| 418 | 20240708 | 114500 | 60970976000 | 269500 | 269500 | 270000 | 269000 | 447 |
| 419 | 20240708 | 114400 | 60850505000 | 269500 | 269000 | 269500 | 269000 | 300 |
| 420 | 20240708 | 114300 | 60769771500 | 269500 | 269500 | 269500 | 269000 | 30 |
| 421 | 20240708 | 114200 | 60761695000 | 269500 | 269500 | 270000 | 269500 | 508 |
| 422 | 20240708 | 114100 | 60624786000 | 269500 | 270000 | 270000 | 269500 | 145 |
| 423 | 20240708 | 114000 | 60585660500 | 269500 | 270000 | 270000 | 269500 | 713 |
| 424 | 20240708 | 113900 | 60393190500 | 270000 | 270000 | 270000 | 269500 | 206 |
| 425 | 20240708 | 113800 | 60337603500 | 270000 | 269500 | 270000 | 269500 | 193 |
| 426 | 20240708 | 113700 | 60285521000 | 270000 | 270000 | 270000 | 269500 | 256 |
| 427 | 20240708 | 113600 | 60216491000 | 269500 | 269000 | 270000 | 269000 | 552 |
| 428 | 20240708 | 113500 | 60067732500 | 269000 | 269000 | 269500 | 269000 | 284 |
| 429 | 20240708 | 113400 | 59991328000 | 269000 | 269000 | 269500 | 269000 | 246 |
| 430 | 20240708 | 113300 | 59925126000 | 269500 | 269000 | 269500 | 269000 | 408 |
| 431 | 20240708 | 113200 | 59815226000 | 269500 | 268500 | 269500 | 268500 | 870 |
| 432 | 20240708 | 113100 | 59580879000 | 268500 | 269000 | 269000 | 268500 | 203 |
| 433 | 20240708 | 113000 | 59526274500 | 269000 | 269000 | 269500 | 268500 | 517 |
| 434 | 20240708 | 112900 | 59387226500 | 269000 | 269000 | 269500 | 269000 | 204 |
| 435 | 20240708 | 112800 | 59332344000 | 269000 | 269000 | 269500 | 269000 | 71 |
| 436 | 20240708 | 112700 | 59313244000 | 269500 | 269000 | 269500 | 269000 | 136 |
| 437 | 20240708 | 112600 | 59276639500 | 269000 | 269000 | 269500 | 269000 | 340 |
| 438 | 20240708 | 112500 | 59185162500 | 269000 | 269000 | 269000 | 269000 | 353 |
| 439 | 20240708 | 112400 | 59090205500 | 269000 | 269000 | 269500 | 269000 | 69 |
| 440 | 20240708 | 112300 | 59071642500 | 269500 | 269500 | 269500 | 269000 | 194 |
| 441 | 20240708 | 112200 | 59019412000 | 269000 | 269000 | 269500 | 269000 | 163 |
| 442 | 20240708 | 112100 | 58975564500 | 269000 | 269000 | 269500 | 269000 | 333 |
| 443 | 20240708 | 112000 | 58885987000 | 269000 | 269500 | 269500 | 268500 | 1272 |
| 444 | 20240708 | 111900 | 58543910000 | 269000 | 270000 | 270000 | 269000 | 225 |
| 445 | 20240708 | 111800 | 58483285500 | 269500 | 270000 | 270000 | 269500 | 377 |
| 446 | 20240708 | 111700 | 58381663000 | 270000 | 269500 | 270000 | 269500 | 49 |
| 447 | 20240708 | 111600 | 58368438000 | 269500 | 270000 | 270000 | 269500 | 80 |
| 448 | 20240708 | 111500 | 58346864500 | 269500 | 270000 | 270500 | 269500 | 259 |
| 449 | 20240708 | 111400 | 58276926000 | 270000 | 270500 | 270500 | 270000 | 393 |
| 450 | 20240708 | 111300 | 58170632000 | 270500 | 271000 | 271000 | 270500 | 324 |
| 451 | 20240708 | 111200 | 58082961500 | 270500 | 270500 | 271000 | 270500 | 60 |
| 452 | 20240708 | 111100 | 58066714500 | 270500 | 271000 | 271000 | 270500 | 903 |
| 453 | 20240708 | 111000 | 57822445000 | 270500 | 271000 | 271000 | 270500 | 208 |
| 454 | 20240708 | 110900 | 57766153000 | 271000 | 271500 | 271500 | 270500 | 693 |
| 455 | 20240708 | 110800 | 57578390500 | 271500 | 271000 | 271500 | 270500 | 1124 |
| 456 | 20240708 | 110700 | 57273760000 | 271000 | 270500 | 271000 | 270500 | 990 |
| 457 | 20240708 | 110600 | 57005489500 | 271000 | 271000 | 271000 | 270500 | 345 |
| 458 | 20240708 | 110500 | 56912007000 | 270500 | 270000 | 271000 | 270000 | 773 |
| 459 | 20240708 | 110400 | 56702914000 | 270000 | 270000 | 270500 | 270000 | 166 |
| 460 | 20240708 | 110300 | 56658067500 | 270000 | 269500 | 270000 | 269500 | 1490 |
| 461 | 20240708 | 110200 | 56255816500 | 269500 | 269000 | 270000 | 269000 | 247 |
| 462 | 20240708 | 110100 | 56189274500 | 269000 | 270000 | 270000 | 269000 | 319 |
| 463 | 20240708 | 110000 | 56103324000 | 269500 | 269500 | 270000 | 269000 | 498 |
| 464 | 20240708 | 105900 | 55969126000 | 269000 | 269000 | 269500 | 269000 | 295 |
| 465 | 20240708 | 105800 | 55889741500 | 269500 | 269500 | 269500 | 269000 | 66 |
| 466 | 20240708 | 105700 | 55871970500 | 269500 | 269000 | 269500 | 269000 | 438 |
| 467 | 20240708 | 105600 | 55754118000 | 269000 | 268000 | 269000 | 268000 | 1521 |
| 468 | 20240708 | 105500 | 55345530500 | 268000 | 268500 | 268500 | 268000 | 214 |
| 469 | 20240708 | 105400 | 55288118500 | 268500 | 268500 | 268500 | 268000 | 256 |
| 470 | 20240708 | 105300 | 55219469500 | 268000 | 268000 | 268500 | 268000 | 543 |
| 471 | 20240708 | 105200 | 55073909500 | 268000 | 268000 | 268500 | 268000 | 121 |
| 472 | 20240708 | 105100 | 55041440500 | 268500 | 268500 | 268500 | 268000 | 422 |
| 473 | 20240708 | 105000 | 54928162500 | 268500 | 269000 | 269000 | 268000 | 1462 |
| 474 | 20240708 | 104900 | 54535587500 | 269000 | 269000 | 269500 | 269000 | 1161 |
| 475 | 20240708 | 104800 | 54223271500 | 269000 | 269500 | 269500 | 269000 | 921 |
| 476 | 20240708 | 104700 | 53975486000 | 269000 | 269500 | 269500 | 269000 | 866 |
| 477 | 20240708 | 104600 | 53742396500 | 269000 | 269000 | 269500 | 269000 | 340 |
| 478 | 20240708 | 104500 | 53650912000 | 269000 | 269500 | 270000 | 269000 | 920 |
| 479 | 20240708 | 104400 | 53403005500 | 269500 | 270000 | 270000 | 269500 | 119 |
| 480 | 20240708 | 104300 | 53370899000 | 270000 | 270000 | 270500 | 270000 | 406 |
| 481 | 20240708 | 104200 | 53261244500 | 270000 | 270500 | 270500 | 269500 | 1527 |
| 482 | 20240708 | 104100 | 52848984500 | 270500 | 270000 | 270500 | 270000 | 204 |
| 483 | 20240708 | 104000 | 52793872000 | 270000 | 271000 | 271000 | 270000 | 290 |
| 484 | 20240708 | 103900 | 52715477000 | 271000 | 270000 | 271000 | 270000 | 805 |
| 485 | 20240708 | 103800 | 52497905500 | 270500 | 270500 | 270500 | 270000 | 505 |
| 486 | 20240708 | 103700 | 52361388000 | 270000 | 270500 | 271000 | 270000 | 629 |
| 487 | 20240708 | 103600 | 52191432000 | 270500 | 270500 | 271000 | 270500 | 842 |
| 488 | 20240708 | 103500 | 51963411500 | 271000 | 271000 | 271000 | 270500 | 615 |
| 489 | 20240708 | 103400 | 51796807500 | 271000 | 270000 | 271000 | 270000 | 584 |
| 490 | 20240708 | 103300 | 51638843000 | 270500 | 270000 | 270500 | 269500 | 1084 |
| 491 | 20240708 | 103200 | 51346032500 | 270000 | 271000 | 271000 | 270000 | 229 |
| 492 | 20240708 | 103100 | 51284163000 | 270500 | 270500 | 271000 | 270000 | 1259 |
| 493 | 20240708 | 103000 | 50943719000 | 270500 | 269500 | 270500 | 269500 | 2363 |
| 494 | 20240708 | 102900 | 50305980500 | 269500 | 270500 | 270500 | 269500 | 1599 |
| 495 | 20240708 | 102800 | 49874392500 | 270500 | 270500 | 270500 | 270000 | 703 |
| 496 | 20240708 | 102700 | 49684549500 | 270500 | 271000 | 271000 | 270000 | 1132 |
| 497 | 20240708 | 102600 | 49378289000 | 271000 | 271000 | 271000 | 270500 | 933 |
| 498 | 20240708 | 102500 | 49125737000 | 270500 | 271500 | 271500 | 270500 | 1615 |
| 499 | 20240708 | 102400 | 48688052500 | 271500 | 270500 | 271500 | 270500 | 1476 |
| 500 | 20240708 | 102300 | 48287825000 | 270500 | 272000 | 272000 | 270500 | 2184 |
| 501 | 20240708 | 102200 | 47695864000 | 272000 | 273000 | 273000 | 271000 | 6079 |
| 502 | 20240708 | 102100 | 46042560000 | 273000 | 273500 | 273500 | 272500 | 5054 |
| 503 | 20240708 | 102000 | 44662989500 | 273000 | 272500 | 274000 | 272500 | 9821 |
| 504 | 20240708 | 101900 | 41979869000 | 272500 | 271000 | 272500 | 271000 | 5230 |
| 505 | 20240708 | 101800 | 40557789500 | 271500 | 271500 | 272000 | 271000 | 1086 |
| 506 | 20240708 | 101700 | 40262944500 | 271500 | 270500 | 271500 | 270500 | 4290 |
| 507 | 20240708 | 101600 | 39099253000 | 270500 | 270500 | 271000 | 270500 | 728 |
| 508 | 20240708 | 101500 | 38902149000 | 270500 | 270000 | 270500 | 270000 | 680 |
| 509 | 20240708 | 101400 | 38718326000 | 270000 | 270500 | 271000 | 269500 | 1447 |
| 510 | 20240708 | 101300 | 38327384000 | 270500 | 271000 | 271000 | 270000 | 1643 |
| 511 | 20240708 | 101200 | 37882878000 | 271000 | 271000 | 271500 | 270500 | 2903 |
| 512 | 20240708 | 101100 | 37096462000 | 271000 | 271500 | 272000 | 270500 | 5174 |
| 513 | 20240708 | 101000 | 35692658500 | 271500 | 271000 | 272000 | 271000 | 8721 |
| 514 | 20240708 | 100900 | 33325615000 | 271000 | 271000 | 271000 | 270500 | 2742 |
| 515 | 20240708 | 100800 | 32582631500 | 271000 | 269500 | 271000 | 269500 | 6255 |
| 516 | 20240708 | 100700 | 30892889500 | 270000 | 269000 | 270000 | 269000 | 4300 |
| 517 | 20240708 | 100600 | 29734025000 | 269500 | 268500 | 269500 | 268500 | 4457 |
| 518 | 20240708 | 100500 | 28535054000 | 268500 | 268500 | 269000 | 268000 | 936 |
| 519 | 20240708 | 100400 | 28283690500 | 268500 | 268000 | 268500 | 268000 | 1173 |
| 520 | 20240708 | 100300 | 27968745500 | 268500 | 268000 | 268500 | 268000 | 2028 |
| 521 | 20240708 | 100200 | 27424310000 | 268000 | 268000 | 268500 | 268000 | 371 |
| 522 | 20240708 | 100100 | 27324814000 | 268500 | 268500 | 269000 | 268000 | 1562 |
| 523 | 20240708 | 100000 | 26905471500 | 268500 | 268500 | 269000 | 268500 | 541 |
| 524 | 20240708 | 095900 | 26760139500 | 268500 | 268000 | 269000 | 268000 | 1821 |
| 525 | 20240708 | 095800 | 26271207000 | 268500 | 268500 | 269000 | 268000 | 1877 |
| 526 | 20240708 | 095700 | 25766990500 | 269000 | 268500 | 269000 | 268000 | 4576 |
| 527 | 20240708 | 095600 | 24538204500 | 268000 | 268000 | 268500 | 268000 | 263 |
| 528 | 20240708 | 095500 | 24467649000 | 268000 | 268000 | 268500 | 267500 | 1782 |
| 529 | 20240708 | 095400 | 23990044500 | 268000 | 267500 | 268500 | 267500 | 3297 |
| 530 | 20240708 | 095300 | 23106463000 | 267500 | 267500 | 268000 | 267500 | 1441 |
| 531 | 20240708 | 095200 | 22720942500 | 267500 | 267500 | 268000 | 267500 | 734 |
| 532 | 20240708 | 095100 | 22524584500 | 267500 | 266500 | 268000 | 266500 | 4308 |
| 533 | 20240708 | 095000 | 21373206500 | 266500 | 266500 | 267000 | 266500 | 707 |
| 534 | 20240708 | 094900 | 21184790000 | 266500 | 266500 | 267000 | 266000 | 707 |
| 535 | 20240708 | 094800 | 20996327500 | 266000 | 267500 | 267500 | 266000 | 2456 |
| 536 | 20240708 | 094700 | 20341166500 | 267500 | 267000 | 267500 | 267000 | 879 |
| 537 | 20240708 | 094600 | 20106068000 | 267000 | 267000 | 267500 | 267000 | 673 |
| 538 | 20240708 | 094500 | 19926365000 | 267000 | 267500 | 268000 | 267000 | 1950 |
| 539 | 20240708 | 094400 | 19404288500 | 268000 | 267500 | 268000 | 267500 | 455 |
| 540 | 20240708 | 094300 | 19282470500 | 267500 | 267000 | 268000 | 267000 | 4308 |
| 541 | 20240708 | 094200 | 18130662500 | 267500 | 267000 | 267500 | 267000 | 951 |
| 542 | 20240708 | 094100 | 17876554500 | 267000 | 267000 | 267500 | 267000 | 1045 |
| 543 | 20240708 | 094000 | 17597216500 | 267500 | 266500 | 267500 | 266500 | 2299 |
| 544 | 20240708 | 093900 | 16983387500 | 266500 | 267000 | 267000 | 266500 | 95 |
| 545 | 20240708 | 093800 | 16958047000 | 266500 | 267000 | 267000 | 266500 | 86 |
| 546 | 20240708 | 093700 | 16935113000 | 267000 | 266500 | 267000 | 266000 | 2703 |
| 547 | 20240708 | 093600 | 16214548500 | 266000 | 266000 | 266500 | 265500 | 617 |
| 548 | 20240708 | 093500 | 16050223000 | 266000 | 265500 | 266500 | 265500 | 703 |
| 549 | 20240708 | 093400 | 15863051000 | 265500 | 266000 | 266000 | 265500 | 688 |
| 550 | 20240708 | 093300 | 15680064500 | 266000 | 266500 | 267000 | 266000 | 526 |
| 551 | 20240708 | 093200 | 15539932500 | 266500 | 266500 | 267000 | 266000 | 308 |
| 552 | 20240708 | 093100 | 15457775500 | 266500 | 265500 | 267000 | 265500 | 2236 |
| 553 | 20240708 | 093000 | 14862009000 | 265500 | 265500 | 266500 | 265500 | 321 |
| 554 | 20240708 | 092900 | 14776671500 | 265500 | 265500 | 266500 | 265500 | 679 |
| 555 | 20240708 | 092800 | 14596032500 | 266000 | 266000 | 266500 | 265500 | 355 |
| 556 | 20240708 | 092700 | 14501591000 | 266000 | 266000 | 266500 | 265500 | 1070 |
| 557 | 20240708 | 092600 | 14216895500 | 266000 | 266500 | 267000 | 266000 | 1384 |
| 558 | 20240708 | 092500 | 13848120500 | 267000 | 267500 | 267500 | 266500 | 792 |
| 559 | 20240708 | 092400 | 13636658000 | 267500 | 266500 | 267500 | 266500 | 1867 |
| 560 | 20240708 | 092300 | 13138188500 | 266500 | 267000 | 267000 | 266500 | 461 |
| 561 | 20240708 | 092200 | 13015276000 | 266500 | 266000 | 267000 | 266000 | 1407 |
| 562 | 20240708 | 092100 | 12640302000 | 266000 | 266500 | 267000 | 266000 | 2731 |
| 563 | 20240708 | 092000 | 11912594000 | 267000 | 267000 | 267000 | 266500 | 348 |
| 564 | 20240708 | 091900 | 11819749000 | 266500 | 267000 | 267000 | 266500 | 992 |
| 565 | 20240708 | 091800 | 11554937000 | 266500 | 265500 | 267500 | 265500 | 4233 |
| 566 | 20240708 | 091700 | 10426101000 | 266000 | 265500 | 266000 | 265000 | 1966 |
| 567 | 20240708 | 091600 | 9903894000 | 265500 | 265500 | 265500 | 265000 | 397 |
| 568 | 20240708 | 091500 | 9798497500 | 265500 | 264500 | 265500 | 264500 | 1147 |
| 569 | 20240708 | 091400 | 9494387500 | 264500 | 264500 | 265000 | 264500 | 1155 |
| 570 | 20240708 | 091300 | 9188781000 | 264500 | 264000 | 264500 | 263500 | 711 |
| 571 | 20240708 | 091200 | 9001060500 | 264000 | 264000 | 264000 | 263500 | 320 |
| 572 | 20240708 | 091100 | 8916659000 | 264000 | 263500 | 264000 | 263000 | 3295 |
| 573 | 20240708 | 091000 | 8049131500 | 263500 | 263500 | 263500 | 263000 | 1128 |
| 574 | 20240708 | 090900 | 7752377000 | 263500 | 263000 | 263500 | 263000 | 945 |
| 575 | 20240708 | 090800 | 7503702000 | 263500 | 263500 | 264000 | 263000 | 2391 |
| 576 | 20240708 | 090700 | 6873679500 | 263500 | 264000 | 264000 | 263500 | 354 |
| 577 | 20240708 | 090600 | 6780386000 | 264000 | 264000 | 264500 | 263500 | 1273 |
| 578 | 20240708 | 090500 | 6444065500 | 264000 | 264000 | 264500 | 263500 | 2674 |
| 579 | 20240708 | 090400 | 5738106500 | 264500 | 264000 | 264500 | 263000 | 6386 |
| 580 | 20240708 | 090300 | 4054544500 | 264000 | 265000 | 265000 | 263500 | 4084 |
| 581 | 20240708 | 090200 | 2975917500 | 265000 | 264000 | 265500 | 264000 | 1817 |
| 582 | 20240708 | 090100 | 2495225000 | 264000 | 264000 | 265000 | 263500 | 2683 |
| 583 | 20240708 | 090000 | 1786371500 | 264500 | 266500 | 266500 | 263500 | 6725 |