35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 38649 |
| 3 | 20240703 | 184500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 4 | 20240703 | 184400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 5 | 20240703 | 184300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 6 | 20240703 | 184200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 7 | 20240703 | 184100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 8 | 20240703 | 184000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 9 | 20240703 | 183900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 10 | 20240703 | 183800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 11 | 20240703 | 183700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 12 | 20240703 | 183600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 13 | 20240703 | 183500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 14 | 20240703 | 183400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 15 | 20240703 | 183300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 16 | 20240703 | 183200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 17 | 20240703 | 183100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 18 | 20240703 | 183000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 19 | 20240703 | 182900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 20 | 20240703 | 182800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 21 | 20240703 | 182700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 22 | 20240703 | 182600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 23 | 20240703 | 182500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 24 | 20240703 | 182400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 25 | 20240703 | 182300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 26 | 20240703 | 182200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 27 | 20240703 | 182100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 28 | 20240703 | 182000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 29 | 20240703 | 181900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 30 | 20240703 | 181800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 31 | 20240703 | 181700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 32 | 20240703 | 181600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 38649 |
| 33 | 20240703 | 181500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 34 | 20240703 | 181400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 35 | 20240703 | 181300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 36 | 20240703 | 181200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 37 | 20240703 | 181100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 38 | 20240703 | 181000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 39 | 20240703 | 180900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 40 | 20240703 | 180800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 41 | 20240703 | 180700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 42 | 20240703 | 180600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 43 | 20240703 | 180500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 44 | 20240703 | 180400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 45 | 20240703 | 180300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 46 | 20240703 | 180200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 47 | 20240703 | 180100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 48 | 20240703 | 180000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 49 | 20240703 | 175900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 50 | 20240703 | 175800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 51 | 20240703 | 175700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 52 | 20240703 | 175600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 53 | 20240703 | 175500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 54 | 20240703 | 175400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 55 | 20240703 | 175300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 56 | 20240703 | 175200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 57 | 20240703 | 175100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 58 | 20240703 | 175000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 59 | 20240703 | 174900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 60 | 20240703 | 174800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 61 | 20240703 | 174700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 62 | 20240703 | 174600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 38649 |
| 63 | 20240703 | 174500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 64 | 20240703 | 174400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 65 | 20240703 | 174300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 66 | 20240703 | 174200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 67 | 20240703 | 174100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 68 | 20240703 | 174000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 69 | 20240703 | 173900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 70 | 20240703 | 173800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 71 | 20240703 | 173700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 72 | 20240703 | 173600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 73 | 20240703 | 173500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 74 | 20240703 | 173400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 75 | 20240703 | 173300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 76 | 20240703 | 173200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 77 | 20240703 | 173100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 78 | 20240703 | 173000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 79 | 20240703 | 172900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 80 | 20240703 | 172800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 81 | 20240703 | 172700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 82 | 20240703 | 172600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 83 | 20240703 | 172500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 84 | 20240703 | 172400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 85 | 20240703 | 172300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 86 | 20240703 | 172200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 87 | 20240703 | 172100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 88 | 20240703 | 172000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 89 | 20240703 | 171900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 90 | 20240703 | 171800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 91 | 20240703 | 171700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 92 | 20240703 | 171600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 38649 |
| 93 | 20240703 | 171500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 94 | 20240703 | 171400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 95 | 20240703 | 171300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 96 | 20240703 | 171200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 97 | 20240703 | 171100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 98 | 20240703 | 171000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 99 | 20240703 | 170900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 100 | 20240703 | 170800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 101 | 20240703 | 170700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 102 | 20240703 | 170600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 103 | 20240703 | 170500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 104 | 20240703 | 170400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 105 | 20240703 | 170300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 106 | 20240703 | 170200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 107 | 20240703 | 170100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 108 | 20240703 | 170000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 109 | 20240703 | 165900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 110 | 20240703 | 165800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 111 | 20240703 | 165700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 112 | 20240703 | 165600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 113 | 20240703 | 165500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 114 | 20240703 | 165400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 115 | 20240703 | 165300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 116 | 20240703 | 165200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 117 | 20240703 | 165100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 118 | 20240703 | 165000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 119 | 20240703 | 164900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 120 | 20240703 | 164800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 121 | 20240703 | 164700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 122 | 20240703 | 164600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 38649 |
| 123 | 20240703 | 164500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 124 | 20240703 | 164400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 125 | 20240703 | 164300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 126 | 20240703 | 164200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 127 | 20240703 | 164100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 128 | 20240703 | 164000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 129 | 20240703 | 163900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 130 | 20240703 | 163800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 131 | 20240703 | 163700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 132 | 20240703 | 163600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 133 | 20240703 | 163500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 134 | 20240703 | 163400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 135 | 20240703 | 163300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 136 | 20240703 | 163200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 137 | 20240703 | 163100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 138 | 20240703 | 163000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 139 | 20240703 | 162900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 140 | 20240703 | 162800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 141 | 20240703 | 162700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 142 | 20240703 | 162600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 143 | 20240703 | 162500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 144 | 20240703 | 162400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 145 | 20240703 | 162300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 146 | 20240703 | 162200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 147 | 20240703 | 162100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 148 | 20240703 | 162000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 149 | 20240703 | 161900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 150 | 20240703 | 161800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 151 | 20240703 | 161700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 152 | 20240703 | 161600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 38649 |
| 153 | 20240703 | 161500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 154 | 20240703 | 161400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 155 | 20240703 | 161300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 156 | 20240703 | 161200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 157 | 20240703 | 161100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 158 | 20240703 | 161000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 159 | 20240703 | 160900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 160 | 20240703 | 160800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 161 | 20240703 | 160700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 162 | 20240703 | 160600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 163 | 20240703 | 160500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 164 | 20240703 | 160400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 165 | 20240703 | 160300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 166 | 20240703 | 160200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 167 | 20240703 | 160100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 168 | 20240703 | 160000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 169 | 20240703 | 155900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 170 | 20240703 | 155800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 171 | 20240703 | 155700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 172 | 20240703 | 155600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 173 | 20240703 | 155500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 174 | 20240703 | 155400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 175 | 20240703 | 155300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 176 | 20240703 | 155200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 177 | 20240703 | 155100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 178 | 20240703 | 155000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 179 | 20240703 | 154900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 180 | 20240703 | 154800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 181 | 20240703 | 154700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 182 | 20240703 | 154600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 38649 |
| 183 | 20240703 | 154500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 184 | 20240703 | 154400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 185 | 20240703 | 154300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 186 | 20240703 | 154200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 187 | 20240703 | 154100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 188 | 20240703 | 154000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 189 | 20240703 | 153900 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 190 | 20240703 | 153800 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 191 | 20240703 | 153700 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 192 | 20240703 | 153600 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 193 | 20240703 | 153500 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 194 | 20240703 | 153400 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 195 | 20240703 | 153300 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 196 | 20240703 | 153200 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 197 | 20240703 | 153100 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 198 | 20240703 | 153000 | 294899996000 | 276000 | 276000 | 276000 | 276000 | 38649 |
| 199 | 20240703 | 152900 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 200 | 20240703 | 152800 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 201 | 20240703 | 152700 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 202 | 20240703 | 152600 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 203 | 20240703 | 152500 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 204 | 20240703 | 152400 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 205 | 20240703 | 152300 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 206 | 20240703 | 152200 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 207 | 20240703 | 152100 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 208 | 20240703 | 152000 | 284232872000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 209 | 20240703 | 151900 | 284232872000 | 277000 | 277000 | 277500 | 277000 | 3879 |
| 210 | 20240703 | 151800 | 283158021500 | 277500 | 277000 | 277500 | 277000 | 2177 |
| 211 | 20240703 | 151700 | 282554031000 | 277000 | 277000 | 277500 | 277000 | 531 |
| 212 | 20240703 | 151600 | 282406817500 | 277000 | 277500 | 277500 | 277000 | 615 |
| 213 | 20240703 | 151500 | 282236290500 | 277500 | 276500 | 277500 | 276500 | 2118 |
| 214 | 20240703 | 151400 | 281649457500 | 277000 | 276500 | 277000 | 276500 | 2513 |
| 215 | 20240703 | 151300 | 280953500500 | 277000 | 276500 | 277000 | 276500 | 2382 |
| 216 | 20240703 | 151200 | 280293964500 | 276500 | 276500 | 277000 | 276500 | 1406 |
| 217 | 20240703 | 151100 | 279905079000 | 276500 | 277000 | 277000 | 276500 | 924 |
| 218 | 20240703 | 151000 | 279649447500 | 276500 | 277000 | 277000 | 276500 | 850 |
| 219 | 20240703 | 150900 | 279414253000 | 276500 | 276500 | 277000 | 276500 | 1015 |
| 220 | 20240703 | 150800 | 279133359000 | 276500 | 276500 | 277000 | 276500 | 1086 |
| 221 | 20240703 | 150700 | 278832740000 | 277000 | 276500 | 277000 | 276500 | 2091 |
| 222 | 20240703 | 150600 | 278254408500 | 276500 | 276500 | 277000 | 276500 | 905 |
| 223 | 20240703 | 150500 | 278004000500 | 276500 | 276500 | 277000 | 276500 | 677 |
| 224 | 20240703 | 150400 | 277816719500 | 276500 | 276500 | 277000 | 276500 | 485 |
| 225 | 20240703 | 150300 | 277682511000 | 276500 | 276500 | 277000 | 276500 | 486 |
| 226 | 20240703 | 150200 | 277548019500 | 276500 | 276500 | 277000 | 276500 | 567 |
| 227 | 20240703 | 150100 | 277391102000 | 276500 | 276500 | 277000 | 276500 | 8129 |
| 228 | 20240703 | 150000 | 275139670000 | 276500 | 275500 | 277000 | 275500 | 5347 |
| 229 | 20240703 | 145900 | 273662001000 | 275500 | 276000 | 276500 | 275500 | 6453 |
| 230 | 20240703 | 145800 | 271880867500 | 276000 | 276500 | 276500 | 276000 | 969 |
| 231 | 20240703 | 145700 | 271613321000 | 276000 | 276500 | 277000 | 276000 | 3749 |
| 232 | 20240703 | 145600 | 270577036500 | 276500 | 277000 | 277000 | 276500 | 621 |
| 233 | 20240703 | 145500 | 270405215000 | 276500 | 276500 | 277000 | 276500 | 604 |
| 234 | 20240703 | 145400 | 270238047000 | 277000 | 277000 | 277000 | 276500 | 987 |
| 235 | 20240703 | 145300 | 269965054500 | 276500 | 276500 | 277000 | 276500 | 436 |
| 236 | 20240703 | 145200 | 269844401000 | 276500 | 276500 | 277000 | 276500 | 929 |
| 237 | 20240703 | 145100 | 269587204000 | 277000 | 276500 | 277000 | 276500 | 541 |
| 238 | 20240703 | 145000 | 269437507000 | 276500 | 276500 | 277000 | 276500 | 548 |
| 239 | 20240703 | 144900 | 269285870000 | 276500 | 275500 | 277000 | 275500 | 14189 |
| 240 | 20240703 | 144800 | 265367578000 | 276000 | 275500 | 276000 | 275500 | 958 |
| 241 | 20240703 | 144700 | 265103487000 | 275500 | 275500 | 276000 | 275500 | 2947 |
| 242 | 20240703 | 144600 | 264291423000 | 275500 | 276000 | 276000 | 275500 | 784 |
| 243 | 20240703 | 144500 | 264075339000 | 275500 | 275500 | 276000 | 275500 | 680 |
| 244 | 20240703 | 144400 | 263887890000 | 275500 | 276000 | 276000 | 275500 | 1054 |
| 245 | 20240703 | 144300 | 263597113500 | 275500 | 275500 | 276000 | 275500 | 512 |
| 246 | 20240703 | 144200 | 263455961500 | 276000 | 276500 | 276500 | 275500 | 5764 |
| 247 | 20240703 | 144100 | 261865536000 | 276500 | 276500 | 276500 | 276000 | 582 |
| 248 | 20240703 | 144000 | 261704781500 | 276500 | 276000 | 276500 | 276000 | 254 |
| 249 | 20240703 | 143900 | 261634626000 | 276000 | 276500 | 276500 | 276000 | 370 |
| 250 | 20240703 | 143800 | 261532473500 | 276500 | 276000 | 276500 | 276000 | 1257 |
| 251 | 20240703 | 143700 | 261185441000 | 276000 | 276000 | 276500 | 276000 | 528 |
| 252 | 20240703 | 143600 | 261039595500 | 276500 | 275500 | 276500 | 275500 | 1463 |
| 253 | 20240703 | 143500 | 260635710000 | 275500 | 275500 | 276000 | 275500 | 410 |
| 254 | 20240703 | 143400 | 260522641500 | 276000 | 276000 | 276500 | 275500 | 1495 |
| 255 | 20240703 | 143300 | 260109903000 | 275500 | 276000 | 276000 | 275500 | 1028 |
| 256 | 20240703 | 143200 | 259826308500 | 276000 | 275500 | 276500 | 275500 | 881 |
| 257 | 20240703 | 143100 | 259583082000 | 276000 | 275500 | 276000 | 275500 | 1150 |
| 258 | 20240703 | 143000 | 259265800500 | 276000 | 276000 | 276000 | 275500 | 1358 |
| 259 | 20240703 | 142900 | 258891306500 | 275500 | 276000 | 276500 | 275500 | 5546 |
| 260 | 20240703 | 142800 | 257360332000 | 276000 | 276500 | 276500 | 276000 | 587 |
| 261 | 20240703 | 142700 | 257198124500 | 276500 | 276000 | 276500 | 276000 | 712 |
| 262 | 20240703 | 142600 | 257001406000 | 276500 | 276500 | 276500 | 276000 | 548 |
| 263 | 20240703 | 142500 | 256850038500 | 276000 | 276500 | 276500 | 276000 | 843 |
| 264 | 20240703 | 142400 | 256617060000 | 276000 | 276000 | 276500 | 276000 | 473 |
| 265 | 20240703 | 142300 | 256486400500 | 276500 | 276500 | 276500 | 276000 | 775 |
| 266 | 20240703 | 142200 | 256272262500 | 276000 | 276000 | 276500 | 276000 | 521 |
| 267 | 20240703 | 142100 | 256128363500 | 276000 | 276500 | 276500 | 276000 | 642 |
| 268 | 20240703 | 142000 | 255951092000 | 276000 | 275500 | 276500 | 275500 | 1146 |
| 269 | 20240703 | 141900 | 255634765500 | 275500 | 276000 | 276000 | 275500 | 584 |
| 270 | 20240703 | 141800 | 255473674500 | 275500 | 276000 | 276500 | 275500 | 2578 |
| 271 | 20240703 | 141700 | 254762076000 | 276000 | 276000 | 276500 | 276000 | 1241 |
| 272 | 20240703 | 141600 | 254419018000 | 276000 | 276000 | 276500 | 276000 | 1738 |
| 273 | 20240703 | 141500 | 253939119500 | 276000 | 276000 | 276500 | 275500 | 1415 |
| 274 | 20240703 | 141400 | 253548383000 | 276000 | 276000 | 276000 | 275500 | 1227 |
| 275 | 20240703 | 141300 | 253209841000 | 275500 | 276000 | 276000 | 275500 | 514 |
| 276 | 20240703 | 141200 | 253068048000 | 275500 | 276000 | 276000 | 275500 | 761 |
| 277 | 20240703 | 141100 | 252858141000 | 276000 | 275500 | 276000 | 275500 | 560 |
| 278 | 20240703 | 141000 | 252703702000 | 275500 | 276000 | 276000 | 275500 | 490 |
| 279 | 20240703 | 140900 | 252568509000 | 275500 | 276000 | 276000 | 275500 | 521 |
| 280 | 20240703 | 140800 | 252424827500 | 276000 | 276500 | 277000 | 275500 | 7400 |
| 281 | 20240703 | 140700 | 250381228000 | 276500 | 276500 | 277000 | 276000 | 301 |
| 282 | 20240703 | 140600 | 250297984500 | 276000 | 276500 | 277000 | 276000 | 1190 |
| 283 | 20240703 | 140500 | 249968947000 | 276500 | 276500 | 277000 | 276500 | 356 |
| 284 | 20240703 | 140400 | 249870434000 | 277000 | 276500 | 277000 | 276000 | 1585 |
| 285 | 20240703 | 140300 | 249432224000 | 276000 | 276500 | 277000 | 276000 | 6601 |
| 286 | 20240703 | 140200 | 247606990000 | 277000 | 276500 | 277000 | 276500 | 765 |
| 287 | 20240703 | 140100 | 247395291500 | 276500 | 276500 | 277000 | 276500 | 674 |
| 288 | 20240703 | 140000 | 247208683000 | 277000 | 277000 | 277000 | 276500 | 544 |
| 289 | 20240703 | 135900 | 247058100500 | 276500 | 276500 | 277000 | 276500 | 710 |
| 290 | 20240703 | 135800 | 246861495000 | 276500 | 276500 | 277000 | 276500 | 414 |
| 291 | 20240703 | 135700 | 246746892500 | 276500 | 277000 | 277500 | 276500 | 2182 |
| 292 | 20240703 | 135600 | 246142436000 | 277000 | 277000 | 277500 | 277000 | 552 |
| 293 | 20240703 | 135500 | 245989356500 | 277000 | 277000 | 277500 | 277000 | 487 |
| 294 | 20240703 | 135400 | 245854279500 | 277000 | 277000 | 277500 | 277000 | 669 |
| 295 | 20240703 | 135300 | 245668797500 | 277500 | 277000 | 277500 | 276500 | 1124 |
| 296 | 20240703 | 135200 | 245357466500 | 277000 | 276500 | 277000 | 276500 | 1090 |
| 297 | 20240703 | 135100 | 245055609000 | 277000 | 277500 | 277500 | 276500 | 4604 |
| 298 | 20240703 | 135000 | 243780356000 | 277500 | 276000 | 277500 | 276000 | 4503 |
| 299 | 20240703 | 134900 | 242533904000 | 276500 | 276500 | 276500 | 276000 | 1038 |
| 300 | 20240703 | 134800 | 242246979000 | 276500 | 276500 | 276500 | 276000 | 779 |
| 301 | 20240703 | 134700 | 242031711000 | 276000 | 276000 | 276500 | 275500 | 4328 |
| 302 | 20240703 | 134600 | 240837142000 | 275500 | 276000 | 276000 | 275500 | 634 |
| 303 | 20240703 | 134500 | 240662274000 | 276000 | 276000 | 276000 | 275500 | 678 |
| 304 | 20240703 | 134400 | 240475419500 | 275500 | 276000 | 276000 | 275500 | 445 |
| 305 | 20240703 | 134300 | 240352766500 | 275500 | 276000 | 276000 | 275500 | 860 |
| 306 | 20240703 | 134200 | 240115611000 | 275500 | 276000 | 276000 | 275500 | 624 |
| 307 | 20240703 | 134100 | 239943514000 | 275500 | 275500 | 276000 | 275500 | 300 |
| 308 | 20240703 | 134000 | 239860835500 | 275500 | 275500 | 276000 | 275500 | 410 |
| 309 | 20240703 | 133900 | 239747830000 | 275500 | 276000 | 276000 | 275500 | 292 |
| 310 | 20240703 | 133800 | 239667307500 | 275500 | 275000 | 276000 | 275000 | 896 |
| 311 | 20240703 | 133700 | 239420413500 | 275000 | 275000 | 275500 | 275000 | 1432 |
| 312 | 20240703 | 133600 | 239025983000 | 275500 | 276000 | 276500 | 275000 | 6603 |
| 313 | 20240703 | 133500 | 237205578000 | 276000 | 276000 | 276500 | 276000 | 174 |
| 314 | 20240703 | 133400 | 237157536500 | 276500 | 276000 | 276500 | 275500 | 3260 |
| 315 | 20240703 | 133300 | 236257744000 | 276000 | 275500 | 276500 | 275500 | 5065 |
| 316 | 20240703 | 133200 | 234859953500 | 275500 | 275500 | 276000 | 275500 | 661 |
| 317 | 20240703 | 133100 | 234677746500 | 276000 | 275500 | 276000 | 275500 | 714 |
| 318 | 20240703 | 133000 | 234480751000 | 275500 | 276000 | 276000 | 275500 | 320 |
| 319 | 20240703 | 132900 | 234392504500 | 276000 | 276000 | 276000 | 275500 | 576 |
| 320 | 20240703 | 132800 | 234233684500 | 275500 | 275500 | 276000 | 275500 | 2707 |
| 321 | 20240703 | 132700 | 233486742500 | 276000 | 275500 | 276000 | 275500 | 528 |
| 322 | 20240703 | 132600 | 233341147000 | 276000 | 275500 | 276000 | 275500 | 910 |
| 323 | 20240703 | 132500 | 233090088500 | 275500 | 275500 | 276000 | 275500 | 323 |
| 324 | 20240703 | 132400 | 233001028500 | 275500 | 275500 | 276000 | 275500 | 1586 |
| 325 | 20240703 | 132300 | 232563921000 | 275500 | 276000 | 276000 | 275500 | 467 |
| 326 | 20240703 | 132200 | 232435130000 | 275500 | 275500 | 276000 | 275500 | 858 |
| 327 | 20240703 | 132100 | 232198493500 | 275500 | 275500 | 276000 | 275500 | 378 |
| 328 | 20240703 | 132000 | 232094304000 | 276000 | 276000 | 276000 | 275500 | 539 |
| 329 | 20240703 | 131900 | 231945677000 | 276000 | 276000 | 276000 | 275500 | 313 |
| 330 | 20240703 | 131800 | 231859392000 | 276000 | 275500 | 276000 | 275500 | 390 |
| 331 | 20240703 | 131700 | 231751836500 | 275500 | 275500 | 276000 | 275500 | 724 |
| 332 | 20240703 | 131600 | 231552247500 | 276000 | 275500 | 276000 | 275500 | 513 |
| 333 | 20240703 | 131500 | 231410747500 | 275500 | 276000 | 276000 | 275500 | 385 |
| 334 | 20240703 | 131400 | 231304627500 | 276000 | 275500 | 276000 | 275500 | 2416 |
| 335 | 20240703 | 131300 | 230638911500 | 275000 | 275500 | 275500 | 275000 | 345 |
| 336 | 20240703 | 131200 | 230543965500 | 275500 | 275000 | 275500 | 275000 | 1179 |
| 337 | 20240703 | 131100 | 230219666000 | 275500 | 275000 | 275500 | 275000 | 421 |
| 338 | 20240703 | 131000 | 230103791500 | 275000 | 275000 | 275500 | 275000 | 1313 |
| 339 | 20240703 | 130900 | 229742238000 | 275500 | 275500 | 275500 | 275000 | 402 |
| 340 | 20240703 | 130800 | 229631586500 | 275000 | 275000 | 275500 | 275000 | 449 |
| 341 | 20240703 | 130700 | 229508023500 | 275000 | 275000 | 275500 | 275000 | 475 |
| 342 | 20240703 | 130600 | 229377269000 | 275500 | 275000 | 275500 | 275000 | 331 |
| 343 | 20240703 | 130500 | 229286208000 | 275500 | 275500 | 275500 | 275000 | 434 |
| 344 | 20240703 | 130400 | 229166809000 | 275000 | 275000 | 275500 | 275000 | 671 |
| 345 | 20240703 | 130300 | 228982019000 | 275500 | 275500 | 275500 | 275000 | 393 |
| 346 | 20240703 | 130200 | 228873899500 | 275500 | 275000 | 275500 | 275000 | 223 |
| 347 | 20240703 | 130100 | 228812515000 | 275000 | 275000 | 275500 | 274500 | 4021 |
| 348 | 20240703 | 130000 | 227706780000 | 275000 | 275500 | 275500 | 274500 | 2296 |
| 349 | 20240703 | 125900 | 227075403000 | 275500 | 275000 | 275500 | 275000 | 182 |
| 350 | 20240703 | 125800 | 227025349500 | 275000 | 275000 | 275500 | 275000 | 191 |
| 351 | 20240703 | 125700 | 226972791000 | 275000 | 275500 | 275500 | 275000 | 1338 |
| 352 | 20240703 | 125600 | 226604819000 | 275000 | 275500 | 275500 | 275000 | 669 |
| 353 | 20240703 | 125500 | 226420829000 | 275000 | 275000 | 275500 | 275000 | 1297 |
| 354 | 20240703 | 125400 | 226064132500 | 275000 | 275000 | 275500 | 275000 | 718 |
| 355 | 20240703 | 125300 | 225866648000 | 275000 | 275000 | 275000 | 274500 | 3709 |
| 356 | 20240703 | 125200 | 224846780000 | 275000 | 274500 | 275000 | 274500 | 783 |
| 357 | 20240703 | 125100 | 224631585000 | 275000 | 274500 | 275000 | 274500 | 1033 |
| 358 | 20240703 | 125000 | 224347698000 | 275000 | 274500 | 275000 | 274500 | 749 |
| 359 | 20240703 | 124900 | 224141992000 | 275000 | 275000 | 275000 | 274500 | 1076 |
| 360 | 20240703 | 124800 | 223846232000 | 275000 | 274500 | 275500 | 274500 | 4956 |
| 361 | 20240703 | 124700 | 222485167500 | 274500 | 275500 | 275500 | 274500 | 4149 |
| 362 | 20240703 | 124600 | 221344267500 | 275500 | 275000 | 275500 | 275000 | 624 |
| 363 | 20240703 | 124500 | 221172597500 | 275500 | 275500 | 275500 | 275000 | 655 |
| 364 | 20240703 | 124400 | 220992206500 | 275000 | 275000 | 275500 | 275000 | 400 |
| 365 | 20240703 | 124300 | 220882091000 | 275500 | 275000 | 275500 | 275000 | 441 |
| 366 | 20240703 | 124200 | 220760739000 | 275000 | 275500 | 275500 | 275000 | 235 |
| 367 | 20240703 | 124100 | 220696074500 | 275500 | 275000 | 275500 | 275000 | 392 |
| 368 | 20240703 | 124000 | 220588176500 | 275000 | 275500 | 275500 | 275000 | 472 |
| 369 | 20240703 | 123900 | 220458228500 | 275000 | 275500 | 275500 | 275000 | 370 |
| 370 | 20240703 | 123800 | 220356451500 | 275500 | 275000 | 275500 | 275000 | 160 |
| 371 | 20240703 | 123700 | 220312418000 | 275000 | 275500 | 275500 | 275000 | 320 |
| 372 | 20240703 | 123600 | 220224351000 | 275000 | 275000 | 276000 | 275000 | 691 |
| 373 | 20240703 | 123500 | 220034054500 | 275000 | 275000 | 275500 | 275000 | 1612 |
| 374 | 20240703 | 123400 | 219590041500 | 275000 | 275000 | 275500 | 274500 | 1061 |
| 375 | 20240703 | 123300 | 219298260500 | 275000 | 275000 | 275500 | 274500 | 1316 |
| 376 | 20240703 | 123200 | 218936429500 | 275000 | 275000 | 275000 | 274500 | 677 |
| 377 | 20240703 | 123100 | 218750369000 | 274500 | 275000 | 275000 | 274500 | 259 |
| 378 | 20240703 | 123000 | 218679207500 | 274500 | 274500 | 275000 | 274500 | 232 |
| 379 | 20240703 | 122900 | 218615517500 | 274500 | 274500 | 275000 | 274500 | 799 |
| 380 | 20240703 | 122800 | 218396156500 | 274500 | 274500 | 275000 | 274500 | 733 |
| 381 | 20240703 | 122700 | 218194925500 | 274500 | 274500 | 275000 | 274000 | 1089 |
| 382 | 20240703 | 122600 | 217895989000 | 274500 | 275500 | 275500 | 274000 | 8318 |
| 383 | 20240703 | 122500 | 215611126500 | 275000 | 275500 | 276000 | 275000 | 2825 |
| 384 | 20240703 | 122400 | 214832804500 | 275500 | 275500 | 276000 | 275500 | 1062 |
| 385 | 20240703 | 122300 | 214540215000 | 275500 | 276000 | 276500 | 275500 | 1844 |
| 386 | 20240703 | 122200 | 214031354000 | 276000 | 276000 | 276500 | 276000 | 245 |
| 387 | 20240703 | 122100 | 213963704000 | 276500 | 276500 | 277000 | 276500 | 2602 |
| 388 | 20240703 | 122000 | 213244218500 | 277000 | 276500 | 277000 | 276500 | 360 |
| 389 | 20240703 | 121900 | 213144583000 | 276500 | 277000 | 277000 | 276500 | 325 |
| 390 | 20240703 | 121800 | 213054623500 | 277000 | 276500 | 277000 | 276500 | 241 |
| 391 | 20240703 | 121700 | 212987922500 | 276500 | 276500 | 277000 | 276500 | 538 |
| 392 | 20240703 | 121600 | 212839080000 | 276500 | 276000 | 276500 | 276000 | 2791 |
| 393 | 20240703 | 121500 | 212067418000 | 276000 | 276000 | 276500 | 275500 | 3357 |
| 394 | 20240703 | 121400 | 211140837000 | 275500 | 276000 | 276000 | 275500 | 506 |
| 395 | 20240703 | 121300 | 211001278000 | 275500 | 276000 | 276000 | 275500 | 561 |
| 396 | 20240703 | 121200 | 210846482500 | 275500 | 275500 | 276000 | 275500 | 290 |
| 397 | 20240703 | 121100 | 210766532500 | 276000 | 275500 | 276000 | 275500 | 283 |
| 398 | 20240703 | 121000 | 210688502000 | 275500 | 275500 | 276000 | 275500 | 434 |
| 399 | 20240703 | 120900 | 210568802500 | 276000 | 275500 | 276000 | 275500 | 1432 |
| 400 | 20240703 | 120800 | 210174231500 | 276000 | 275500 | 276000 | 275500 | 311 |
| 401 | 20240703 | 120700 | 210088514000 | 275500 | 276000 | 276000 | 275500 | 209 |
| 402 | 20240703 | 120600 | 210030902000 | 275500 | 275500 | 276000 | 275500 | 511 |
| 403 | 20240703 | 120500 | 209889942000 | 275500 | 275500 | 276000 | 275000 | 1847 |
| 404 | 20240703 | 120400 | 209381068500 | 275500 | 275000 | 275500 | 275000 | 306 |
| 405 | 20240703 | 120300 | 209296880000 | 275000 | 275000 | 275500 | 275000 | 490 |
| 406 | 20240703 | 120200 | 209162007500 | 275000 | 275000 | 275500 | 275000 | 584 |
| 407 | 20240703 | 120100 | 209001377500 | 275000 | 275500 | 275500 | 275000 | 371 |
| 408 | 20240703 | 120000 | 208899258500 | 275000 | 275000 | 275500 | 275000 | 474 |
| 409 | 20240703 | 115900 | 208768834500 | 275000 | 275000 | 275500 | 275000 | 625 |
| 410 | 20240703 | 115800 | 208596880000 | 275000 | 275000 | 275500 | 275000 | 389 |
| 411 | 20240703 | 115700 | 208489898500 | 275000 | 275000 | 275500 | 275000 | 645 |
| 412 | 20240703 | 115600 | 208312460000 | 275500 | 274500 | 275500 | 274500 | 1890 |
| 413 | 20240703 | 115500 | 207792615500 | 274500 | 275500 | 275500 | 274500 | 14960 |
| 414 | 20240703 | 115400 | 203679860000 | 275500 | 275500 | 276000 | 275000 | 6075 |
| 415 | 20240703 | 115300 | 202006580000 | 275500 | 275500 | 276000 | 275500 | 392 |
| 416 | 20240703 | 115200 | 201898498500 | 275500 | 275500 | 276000 | 275500 | 542 |
| 417 | 20240703 | 115100 | 201748989000 | 275500 | 276500 | 276500 | 275500 | 9359 |
| 418 | 20240703 | 115000 | 199168367500 | 276500 | 276500 | 277000 | 276000 | 2762 |
| 419 | 20240703 | 114900 | 198405266000 | 277000 | 277000 | 277000 | 276500 | 274 |
| 420 | 20240703 | 114800 | 198329471500 | 276500 | 276500 | 277000 | 276500 | 889 |
| 421 | 20240703 | 114700 | 198083375500 | 276500 | 276000 | 277000 | 276000 | 6004 |
| 422 | 20240703 | 114600 | 196423361500 | 276000 | 276000 | 276500 | 276000 | 921 |
| 423 | 20240703 | 114500 | 196169137000 | 276000 | 276000 | 276500 | 276000 | 6327 |
| 424 | 20240703 | 114400 | 194422710000 | 276000 | 276500 | 277000 | 276000 | 3543 |
| 425 | 20240703 | 114300 | 193443113500 | 276500 | 277500 | 278000 | 276500 | 6995 |
| 426 | 20240703 | 114200 | 191504324000 | 277500 | 277500 | 278000 | 277500 | 479 |
| 427 | 20240703 | 114100 | 191371339500 | 277500 | 278000 | 278000 | 277500 | 228 |
| 428 | 20240703 | 114000 | 191308000000 | 277500 | 277000 | 277500 | 277000 | 4258 |
| 429 | 20240703 | 113900 | 190126508000 | 277000 | 277500 | 277500 | 277000 | 627 |
| 430 | 20240703 | 113800 | 189952776000 | 277500 | 277500 | 278000 | 277000 | 5478 |
| 431 | 20240703 | 113700 | 188432656500 | 277500 | 277000 | 277500 | 277000 | 1560 |
| 432 | 20240703 | 113600 | 188000455000 | 277000 | 277500 | 277500 | 277000 | 326 |
| 433 | 20240703 | 113500 | 187910077000 | 277500 | 277000 | 277500 | 277000 | 1371 |
| 434 | 20240703 | 113400 | 187530249500 | 277000 | 277500 | 277500 | 277000 | 4891 |
| 435 | 20240703 | 113300 | 186175334000 | 277000 | 277500 | 278000 | 277000 | 4042 |
| 436 | 20240703 | 113200 | 185053707000 | 277500 | 278000 | 278000 | 277500 | 1632 |
| 437 | 20240703 | 113100 | 184600745500 | 277500 | 278500 | 278500 | 277500 | 3434 |
| 438 | 20240703 | 113000 | 183646134000 | 278500 | 279000 | 279000 | 278500 | 1689 |
| 439 | 20240703 | 112900 | 183175540000 | 279000 | 278500 | 279000 | 278500 | 1805 |
| 440 | 20240703 | 112800 | 182672354500 | 278500 | 279000 | 279000 | 278500 | 2459 |
| 441 | 20240703 | 112700 | 181986534000 | 279000 | 279500 | 280000 | 279000 | 6296 |
| 442 | 20240703 | 112600 | 180227162500 | 279500 | 279500 | 279500 | 279000 | 1211 |
| 443 | 20240703 | 112500 | 179888784500 | 279500 | 279000 | 279500 | 279000 | 1346 |
| 444 | 20240703 | 112400 | 179512783500 | 279000 | 279000 | 279500 | 279000 | 1075 |
| 445 | 20240703 | 112300 | 179212404500 | 279000 | 279500 | 279500 | 279000 | 1287 |
| 446 | 20240703 | 112200 | 178852814000 | 279500 | 279000 | 279500 | 279000 | 1356 |
| 447 | 20240703 | 112100 | 178474071500 | 279000 | 279000 | 279500 | 279000 | 1289 |
| 448 | 20240703 | 112000 | 178114138500 | 279000 | 279000 | 279500 | 279000 | 905 |
| 449 | 20240703 | 111900 | 177861420500 | 279500 | 279500 | 280000 | 279000 | 3730 |
| 450 | 20240703 | 111800 | 176819060000 | 279000 | 279000 | 279500 | 279000 | 4077 |
| 451 | 20240703 | 111700 | 175679732000 | 279500 | 279000 | 279500 | 278500 | 7235 |
| 452 | 20240703 | 111600 | 173662075500 | 279000 | 278500 | 279500 | 278000 | 1333 |
| 453 | 20240703 | 111500 | 173290366500 | 278000 | 279500 | 279500 | 278000 | 6191 |
| 454 | 20240703 | 111400 | 171564211500 | 280000 | 280000 | 280000 | 279500 | 5379 |
| 455 | 20240703 | 111300 | 170058505500 | 280000 | 279000 | 280000 | 279000 | 6914 |
| 456 | 20240703 | 111200 | 168126041000 | 279500 | 280500 | 280500 | 279000 | 10906 |
| 457 | 20240703 | 111100 | 165074620500 | 280000 | 280500 | 281500 | 280000 | 19080 |
| 458 | 20240703 | 111000 | 159716363500 | 281000 | 280500 | 281000 | 280000 | 12704 |
| 459 | 20240703 | 110900 | 156152875000 | 280000 | 280000 | 280000 | 279500 | 10880 |
| 460 | 20240703 | 110800 | 153106733500 | 280000 | 280000 | 280000 | 279500 | 5649 |
| 461 | 20240703 | 110700 | 151525450500 | 280000 | 280000 | 280500 | 279500 | 18499 |
| 462 | 20240703 | 110600 | 146346802000 | 280000 | 279000 | 280000 | 278500 | 18264 |
| 463 | 20240703 | 110500 | 141245325000 | 279000 | 278500 | 279000 | 278500 | 3221 |
| 464 | 20240703 | 110400 | 140346901500 | 278500 | 277500 | 279000 | 277000 | 21400 |
| 465 | 20240703 | 110300 | 134394803500 | 277000 | 277000 | 277500 | 277000 | 850 |
| 466 | 20240703 | 110200 | 134159004000 | 277500 | 277000 | 277500 | 277000 | 1404 |
| 467 | 20240703 | 110100 | 133769439000 | 277000 | 276500 | 277500 | 276500 | 7822 |
| 468 | 20240703 | 110000 | 131602127000 | 276500 | 277000 | 277000 | 276500 | 1165 |
| 469 | 20240703 | 105900 | 131279772500 | 277000 | 276500 | 277000 | 276500 | 1301 |
| 470 | 20240703 | 105800 | 130919806000 | 276500 | 276500 | 277000 | 276500 | 2726 |
| 471 | 20240703 | 105700 | 130164884000 | 276500 | 276500 | 277000 | 276500 | 2756 |
| 472 | 20240703 | 105600 | 129402788000 | 276500 | 277000 | 277000 | 276500 | 1073 |
| 473 | 20240703 | 105500 | 129105880000 | 277000 | 276500 | 277000 | 276500 | 858 |
| 474 | 20240703 | 105400 | 128868324000 | 276500 | 276500 | 277000 | 276500 | 1412 |
| 475 | 20240703 | 105300 | 128477673500 | 276500 | 276500 | 276500 | 276000 | 4789 |
| 476 | 20240703 | 105200 | 127153726000 | 276500 | 276500 | 276500 | 276000 | 501 |
| 477 | 20240703 | 105100 | 127015271500 | 276000 | 276500 | 277000 | 276000 | 5118 |
| 478 | 20240703 | 105000 | 125599931000 | 276500 | 276500 | 277000 | 276500 | 3848 |
| 479 | 20240703 | 104900 | 124534178500 | 277000 | 276000 | 277000 | 276000 | 7278 |
| 480 | 20240703 | 104800 | 122521134000 | 276500 | 276000 | 276500 | 276000 | 2083 |
| 481 | 20240703 | 104700 | 121945811500 | 276000 | 275500 | 276500 | 275500 | 3075 |
| 482 | 20240703 | 104600 | 121097235500 | 275500 | 274500 | 276000 | 274500 | 6850 |
| 483 | 20240703 | 104500 | 119211675000 | 275000 | 274500 | 275000 | 274000 | 3763 |
| 484 | 20240703 | 104400 | 118178766500 | 274500 | 274000 | 274500 | 274000 | 678 |
| 485 | 20240703 | 104300 | 117992750500 | 274000 | 274000 | 274500 | 274000 | 1579 |
| 486 | 20240703 | 104200 | 117559941500 | 274000 | 274000 | 274500 | 274000 | 359 |
| 487 | 20240703 | 104100 | 117461476500 | 274000 | 274500 | 274500 | 274000 | 302 |
| 488 | 20240703 | 104000 | 117378676500 | 274500 | 274500 | 274500 | 274000 | 303 |
| 489 | 20240703 | 103900 | 117295606000 | 274500 | 273500 | 274500 | 273500 | 1324 |
| 490 | 20240703 | 103800 | 116932859000 | 274000 | 273500 | 274000 | 273000 | 1396 |
| 491 | 20240703 | 103700 | 116551052500 | 273500 | 273000 | 274000 | 273000 | 2971 |
| 492 | 20240703 | 103600 | 115738538500 | 273000 | 273000 | 273500 | 273000 | 401 |
| 493 | 20240703 | 103500 | 115628930500 | 273500 | 273500 | 274000 | 273000 | 1987 |
| 494 | 20240703 | 103400 | 115085987500 | 273500 | 273000 | 274000 | 273000 | 2335 |
| 495 | 20240703 | 103300 | 114446844000 | 273000 | 273000 | 273500 | 273000 | 2138 |
| 496 | 20240703 | 103200 | 113862199500 | 273500 | 273500 | 273500 | 273000 | 803 |
| 497 | 20240703 | 103100 | 113642643500 | 273500 | 273500 | 274000 | 273000 | 5516 |
| 498 | 20240703 | 103000 | 112133839500 | 274000 | 273500 | 274000 | 273500 | 1081 |
| 499 | 20240703 | 102900 | 111838136000 | 274000 | 274500 | 274500 | 274000 | 3003 |
| 500 | 20240703 | 102800 | 111015181000 | 274500 | 274500 | 275000 | 274000 | 2131 |
| 501 | 20240703 | 102700 | 110430197000 | 274500 | 274500 | 275000 | 274500 | 360 |
| 502 | 20240703 | 102600 | 110331343500 | 274500 | 274000 | 275000 | 273500 | 9342 |
| 503 | 20240703 | 102500 | 107770483000 | 273500 | 273000 | 274000 | 273000 | 1871 |
| 504 | 20240703 | 102400 | 107258846500 | 273000 | 273000 | 273500 | 273000 | 371 |
| 505 | 20240703 | 102300 | 107157531500 | 273000 | 273000 | 273500 | 273000 | 493 |
| 506 | 20240703 | 102200 | 107022923000 | 273000 | 273500 | 274000 | 273000 | 2066 |
| 507 | 20240703 | 102100 | 106458230000 | 273500 | 272500 | 273500 | 272500 | 5523 |
| 508 | 20240703 | 102000 | 104949406500 | 273000 | 273000 | 273500 | 272500 | 2695 |
| 509 | 20240703 | 101900 | 104213653500 | 273500 | 273000 | 273500 | 273000 | 887 |
| 510 | 20240703 | 101800 | 103971456500 | 273000 | 273000 | 273500 | 273000 | 560 |
| 511 | 20240703 | 101700 | 103818475000 | 273500 | 273000 | 273500 | 272500 | 10848 |
| 512 | 20240703 | 101600 | 100855171000 | 273000 | 273000 | 273000 | 272500 | 1385 |
| 513 | 20240703 | 101500 | 100477641500 | 272500 | 272500 | 273000 | 272500 | 2290 |
| 514 | 20240703 | 101400 | 99853582500 | 272500 | 273000 | 273000 | 272500 | 11469 |
| 515 | 20240703 | 101300 | 96724529500 | 273000 | 273500 | 273500 | 273000 | 1502 |
| 516 | 20240703 | 101200 | 96314386000 | 273000 | 273500 | 274000 | 273000 | 4536 |
| 517 | 20240703 | 101100 | 95073682500 | 273500 | 274000 | 274000 | 273500 | 1632 |
| 518 | 20240703 | 101000 | 94627276500 | 274000 | 273500 | 274000 | 273500 | 1109 |
| 519 | 20240703 | 100900 | 94323824500 | 274000 | 273500 | 274000 | 273500 | 723 |
| 520 | 20240703 | 100800 | 94126033500 | 273500 | 273500 | 274000 | 273500 | 1242 |
| 521 | 20240703 | 100700 | 93786234000 | 273500 | 274000 | 274000 | 273500 | 791 |
| 522 | 20240703 | 100600 | 93569840000 | 274000 | 273500 | 274000 | 273500 | 551 |
| 523 | 20240703 | 100500 | 93419103500 | 274000 | 274000 | 274000 | 273500 | 508 |
| 524 | 20240703 | 100400 | 93280033000 | 273500 | 274000 | 274500 | 273500 | 4860 |
| 525 | 20240703 | 100300 | 91948494000 | 274000 | 274000 | 274500 | 274000 | 528 |
| 526 | 20240703 | 100200 | 91803781000 | 274000 | 274000 | 274500 | 274000 | 1956 |
| 527 | 20240703 | 100100 | 91267127000 | 274000 | 274000 | 274500 | 274000 | 2160 |
| 528 | 20240703 | 100000 | 90675090500 | 274000 | 274000 | 274500 | 274000 | 611 |
| 529 | 20240703 | 095900 | 90507633000 | 274000 | 274000 | 274500 | 274000 | 674 |
| 530 | 20240703 | 095800 | 90322676000 | 274500 | 274000 | 274500 | 274000 | 1166 |
| 531 | 20240703 | 095700 | 90003047500 | 274000 | 274000 | 274500 | 274000 | 301 |
| 532 | 20240703 | 095600 | 89920540000 | 274000 | 274500 | 275000 | 274000 | 5120 |
| 533 | 20240703 | 095500 | 88517153000 | 275000 | 275000 | 275000 | 274500 | 749 |
| 534 | 20240703 | 095400 | 88311496500 | 274500 | 274500 | 275000 | 274500 | 675 |
| 535 | 20240703 | 095300 | 88126145000 | 274500 | 275000 | 275000 | 274500 | 2713 |
| 536 | 20240703 | 095200 | 87381342500 | 274500 | 274500 | 275000 | 274500 | 1204 |
| 537 | 20240703 | 095100 | 87050787500 | 275000 | 275000 | 275500 | 274500 | 4588 |
| 538 | 20240703 | 095000 | 85789026500 | 275000 | 275500 | 275500 | 275000 | 1198 |
| 539 | 20240703 | 094900 | 85459232500 | 275500 | 276000 | 276000 | 275000 | 3999 |
| 540 | 20240703 | 094800 | 84357637500 | 276000 | 276000 | 276000 | 275500 | 849 |
| 541 | 20240703 | 094700 | 84123441500 | 275500 | 276000 | 276000 | 275500 | 1361 |
| 542 | 20240703 | 094600 | 83747953500 | 276000 | 275500 | 276000 | 275500 | 935 |
| 543 | 20240703 | 094500 | 83489979000 | 276000 | 276500 | 276500 | 275500 | 4154 |
| 544 | 20240703 | 094400 | 82342439000 | 276000 | 276500 | 277000 | 276000 | 4895 |
| 545 | 20240703 | 094300 | 80989024500 | 276500 | 275000 | 277000 | 275000 | 15928 |
| 546 | 20240703 | 094200 | 76592612000 | 275500 | 275500 | 275500 | 275000 | 827 |
| 547 | 20240703 | 094100 | 76365093500 | 275500 | 275000 | 275500 | 275000 | 959 |
| 548 | 20240703 | 094000 | 76101116500 | 275500 | 275500 | 275500 | 275000 | 869 |
| 549 | 20240703 | 093900 | 75861821000 | 275500 | 275000 | 275500 | 275000 | 1486 |
| 550 | 20240703 | 093800 | 75452728000 | 275000 | 275000 | 275500 | 274500 | 4256 |
| 551 | 20240703 | 093700 | 74281846000 | 275000 | 275000 | 275500 | 274500 | 8110 |
| 552 | 20240703 | 093600 | 72052900000 | 275000 | 274500 | 275000 | 274000 | 3079 |
| 553 | 20240703 | 093500 | 71207262500 | 274500 | 273500 | 274500 | 273500 | 6459 |
| 554 | 20240703 | 093400 | 69438279500 | 273500 | 273500 | 274000 | 273500 | 1550 |
| 555 | 20240703 | 093300 | 69014274000 | 273500 | 273500 | 274000 | 273000 | 4370 |
| 556 | 20240703 | 093200 | 67819376000 | 273000 | 273500 | 273500 | 273000 | 1612 |
| 557 | 20240703 | 093100 | 67379191500 | 273500 | 273500 | 273500 | 273000 | 776 |
| 558 | 20240703 | 093000 | 67167110500 | 273500 | 273000 | 273500 | 273000 | 838 |
| 559 | 20240703 | 092900 | 66938205500 | 273500 | 274000 | 274500 | 273000 | 5949 |
| 560 | 20240703 | 092800 | 65309554000 | 274000 | 274500 | 274500 | 274000 | 1259 |
| 561 | 20240703 | 092700 | 64964398000 | 274500 | 274000 | 274500 | 274000 | 1459 |
| 562 | 20240703 | 092600 | 64564237000 | 274000 | 274000 | 274500 | 273500 | 2041 |
| 563 | 20240703 | 092500 | 64004868500 | 274000 | 273500 | 274000 | 273000 | 3398 |
| 564 | 20240703 | 092400 | 63075080000 | 273500 | 273500 | 273500 | 273000 | 397 |
| 565 | 20240703 | 092300 | 62966588500 | 273500 | 273000 | 273500 | 272500 | 4297 |
| 566 | 20240703 | 092200 | 61793379000 | 273000 | 273000 | 273500 | 272500 | 6113 |
| 567 | 20240703 | 092100 | 60124584000 | 273000 | 273500 | 273500 | 273000 | 7228 |
| 568 | 20240703 | 092000 | 58151137500 | 273000 | 273000 | 273500 | 273000 | 1107 |
| 569 | 20240703 | 091900 | 57848839000 | 273000 | 273500 | 274000 | 273000 | 3440 |
| 570 | 20240703 | 091800 | 56908276500 | 273500 | 273500 | 274000 | 273500 | 811 |
| 571 | 20240703 | 091700 | 56686264000 | 273500 | 273500 | 274000 | 273500 | 1503 |
| 572 | 20240703 | 091600 | 56275074000 | 273500 | 274500 | 275000 | 273500 | 5397 |
| 573 | 20240703 | 091500 | 54795956000 | 275000 | 273500 | 275000 | 273000 | 6362 |
| 574 | 20240703 | 091400 | 53052276500 | 273500 | 273000 | 273500 | 272500 | 6766 |
| 575 | 20240703 | 091300 | 51205584000 | 273000 | 274000 | 274500 | 273000 | 8116 |
| 576 | 20240703 | 091200 | 48984009500 | 274000 | 274500 | 275000 | 274000 | 9364 |
| 577 | 20240703 | 091100 | 46414928500 | 275000 | 275500 | 275500 | 274500 | 5508 |
| 578 | 20240703 | 091000 | 44900723500 | 275500 | 276000 | 277000 | 275000 | 15389 |
| 579 | 20240703 | 090900 | 40654564000 | 276000 | 276000 | 276500 | 276000 | 5111 |
| 580 | 20240703 | 090800 | 39241918000 | 276000 | 276000 | 277000 | 276000 | 2693 |
| 581 | 20240703 | 090700 | 38498041500 | 276500 | 278500 | 278500 | 276500 | 26004 |
| 582 | 20240703 | 090600 | 31276710000 | 278500 | 278000 | 278500 | 277500 | 8844 |
| 583 | 20240703 | 090500 | 28816666500 | 278000 | 277000 | 278000 | 277000 | 22242 |
| 584 | 20240703 | 090400 | 22635240000 | 277000 | 276500 | 277500 | 276000 | 14496 |
| 585 | 20240703 | 090300 | 18622242000 | 276000 | 276000 | 276500 | 275500 | 5584 |
| 586 | 20240703 | 090200 | 17080394500 | 276000 | 276000 | 276000 | 275000 | 9142 |
| 587 | 20240703 | 090100 | 14561196000 | 276000 | 276000 | 277000 | 275000 | 20243 |
| 588 | 20240703 | 090000 | 8972354000 | 276000 | 275000 | 276500 | 274500 | 32433 |