34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 184100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 12477 |
| 3 | 20240701 | 184000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 4 | 20240701 | 183900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 5 | 20240701 | 183800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 6 | 20240701 | 183700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 7 | 20240701 | 183600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 8 | 20240701 | 183500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 9 | 20240701 | 183400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 10 | 20240701 | 183300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 11 | 20240701 | 183200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 12 | 20240701 | 183100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 13 | 20240701 | 183000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 14 | 20240701 | 182900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 15 | 20240701 | 182800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 16 | 20240701 | 182700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 17 | 20240701 | 182600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 18 | 20240701 | 182500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 19 | 20240701 | 182400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 20 | 20240701 | 182300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 21 | 20240701 | 182200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 22 | 20240701 | 182100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 23 | 20240701 | 182000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 24 | 20240701 | 181900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 25 | 20240701 | 181800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 26 | 20240701 | 181700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 27 | 20240701 | 181600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 28 | 20240701 | 181500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 29 | 20240701 | 181400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 30 | 20240701 | 181300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 31 | 20240701 | 181200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 32 | 20240701 | 181100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 12477 |
| 33 | 20240701 | 181000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 34 | 20240701 | 180900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 35 | 20240701 | 180800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 36 | 20240701 | 180700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 37 | 20240701 | 180600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 38 | 20240701 | 180500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 39 | 20240701 | 180400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 40 | 20240701 | 180300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 41 | 20240701 | 180200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 42 | 20240701 | 180100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 43 | 20240701 | 180000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 44 | 20240701 | 175900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 45 | 20240701 | 175800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 46 | 20240701 | 175700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 47 | 20240701 | 175600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 48 | 20240701 | 175500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 49 | 20240701 | 175400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 50 | 20240701 | 175300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 51 | 20240701 | 175200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 52 | 20240701 | 175100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 53 | 20240701 | 175000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 54 | 20240701 | 174900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 55 | 20240701 | 174800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 56 | 20240701 | 174700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 57 | 20240701 | 174600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 58 | 20240701 | 174500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 59 | 20240701 | 174400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 60 | 20240701 | 174300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 61 | 20240701 | 174200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 62 | 20240701 | 174100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 12477 |
| 63 | 20240701 | 174000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 64 | 20240701 | 173900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 65 | 20240701 | 173800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 66 | 20240701 | 173700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 67 | 20240701 | 173600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 68 | 20240701 | 173500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 69 | 20240701 | 173400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 70 | 20240701 | 173300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 71 | 20240701 | 173200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 72 | 20240701 | 173100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 73 | 20240701 | 173000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 74 | 20240701 | 172900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 75 | 20240701 | 172800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 76 | 20240701 | 172700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 77 | 20240701 | 172600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 78 | 20240701 | 172500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 79 | 20240701 | 172400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 80 | 20240701 | 172300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 81 | 20240701 | 172200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 82 | 20240701 | 172100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 83 | 20240701 | 172000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 84 | 20240701 | 171900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 85 | 20240701 | 171800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 86 | 20240701 | 171700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 87 | 20240701 | 171600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 88 | 20240701 | 171500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 89 | 20240701 | 171400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 90 | 20240701 | 171300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 91 | 20240701 | 171200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 92 | 20240701 | 171100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 12477 |
| 93 | 20240701 | 171000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 94 | 20240701 | 170900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 95 | 20240701 | 170800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 96 | 20240701 | 170700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 97 | 20240701 | 170600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 98 | 20240701 | 170500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 99 | 20240701 | 170400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 100 | 20240701 | 170300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 101 | 20240701 | 170200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 102 | 20240701 | 170100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 103 | 20240701 | 170000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 104 | 20240701 | 165900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 105 | 20240701 | 165800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 106 | 20240701 | 165700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 107 | 20240701 | 165600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 108 | 20240701 | 165500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 109 | 20240701 | 165400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 110 | 20240701 | 165300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 111 | 20240701 | 165200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 112 | 20240701 | 165100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 113 | 20240701 | 165000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 114 | 20240701 | 164900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 115 | 20240701 | 164800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 116 | 20240701 | 164700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 117 | 20240701 | 164600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 118 | 20240701 | 164500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 119 | 20240701 | 164400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 120 | 20240701 | 164300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 121 | 20240701 | 164200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 122 | 20240701 | 164100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 12477 |
| 123 | 20240701 | 164000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 124 | 20240701 | 163900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 125 | 20240701 | 163800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 126 | 20240701 | 163700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 127 | 20240701 | 163600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 128 | 20240701 | 163500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 129 | 20240701 | 163400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 130 | 20240701 | 163300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 131 | 20240701 | 163200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 132 | 20240701 | 163100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 133 | 20240701 | 163000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 134 | 20240701 | 162900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 135 | 20240701 | 162800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 136 | 20240701 | 162700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 137 | 20240701 | 162600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 138 | 20240701 | 162500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 139 | 20240701 | 162400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 140 | 20240701 | 162300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 141 | 20240701 | 162200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 142 | 20240701 | 162100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 143 | 20240701 | 162000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 144 | 20240701 | 161900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 145 | 20240701 | 161800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 146 | 20240701 | 161700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 147 | 20240701 | 161600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 148 | 20240701 | 161500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 149 | 20240701 | 161400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 150 | 20240701 | 161300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 151 | 20240701 | 161200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 152 | 20240701 | 161100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 12477 |
| 153 | 20240701 | 161000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 154 | 20240701 | 160900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 155 | 20240701 | 160800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 156 | 20240701 | 160700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 157 | 20240701 | 160600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 158 | 20240701 | 160500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 159 | 20240701 | 160400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 160 | 20240701 | 160300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 161 | 20240701 | 160200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 162 | 20240701 | 160100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 163 | 20240701 | 160000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 164 | 20240701 | 155900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 165 | 20240701 | 155800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 166 | 20240701 | 155700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 167 | 20240701 | 155600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 168 | 20240701 | 155500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 169 | 20240701 | 155400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 170 | 20240701 | 155300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 171 | 20240701 | 155200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 172 | 20240701 | 155100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 173 | 20240701 | 155000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 174 | 20240701 | 154900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 175 | 20240701 | 154800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 176 | 20240701 | 154700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 177 | 20240701 | 154600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 178 | 20240701 | 154500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 179 | 20240701 | 154400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 180 | 20240701 | 154300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 181 | 20240701 | 154200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 182 | 20240701 | 154100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 12477 |
| 183 | 20240701 | 154000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 184 | 20240701 | 153900 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 185 | 20240701 | 153800 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 186 | 20240701 | 153700 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 187 | 20240701 | 153600 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 188 | 20240701 | 153500 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 189 | 20240701 | 153400 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 190 | 20240701 | 153300 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 191 | 20240701 | 153200 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 192 | 20240701 | 153100 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 193 | 20240701 | 153000 | 92814234000 | 269000 | 269000 | 269000 | 269000 | 12477 |
| 194 | 20240701 | 152900 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20240701 | 152800 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20240701 | 152700 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20240701 | 152600 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20240701 | 152500 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20240701 | 152400 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20240701 | 152300 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20240701 | 152200 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20240701 | 152100 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20240701 | 152000 | 89457921000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20240701 | 151900 | 89457921000 | 268000 | 268500 | 268500 | 268000 | 1288 |
| 205 | 20240701 | 151800 | 89112643000 | 268000 | 268000 | 268500 | 268000 | 926 |
| 206 | 20240701 | 151700 | 88864406500 | 268500 | 268500 | 268500 | 268000 | 966 |
| 207 | 20240701 | 151600 | 88605305000 | 268500 | 268500 | 268500 | 268000 | 522 |
| 208 | 20240701 | 151500 | 88465200500 | 268500 | 268500 | 268500 | 268000 | 425 |
| 209 | 20240701 | 151400 | 88351130500 | 268500 | 268000 | 268500 | 267500 | 1928 |
| 210 | 20240701 | 151300 | 87834277500 | 268000 | 268000 | 268000 | 267500 | 599 |
| 211 | 20240701 | 151200 | 87673825000 | 268000 | 268000 | 268000 | 267500 | 407 |
| 212 | 20240701 | 151100 | 87564830000 | 267500 | 267500 | 268000 | 267500 | 661 |
| 213 | 20240701 | 151000 | 87387920000 | 268000 | 268000 | 268000 | 267500 | 878 |
| 214 | 20240701 | 150900 | 87152865000 | 268000 | 268000 | 268000 | 267500 | 432 |
| 215 | 20240701 | 150800 | 87037235000 | 267500 | 267500 | 268000 | 267500 | 622 |
| 216 | 20240701 | 150700 | 86870742000 | 267500 | 268000 | 268000 | 267500 | 541 |
| 217 | 20240701 | 150600 | 86725855000 | 268000 | 267500 | 268000 | 267500 | 362 |
| 218 | 20240701 | 150500 | 86628952500 | 267500 | 267500 | 268000 | 267500 | 248 |
| 219 | 20240701 | 150400 | 86562554000 | 268000 | 268000 | 268000 | 267500 | 277 |
| 220 | 20240701 | 150300 | 86488349000 | 268000 | 268500 | 268500 | 267500 | 2182 |
| 221 | 20240701 | 150200 | 85903590500 | 268500 | 268000 | 268500 | 268000 | 321 |
| 222 | 20240701 | 150100 | 85817502500 | 268000 | 268500 | 268500 | 268000 | 328 |
| 223 | 20240701 | 150000 | 85729509500 | 268000 | 268000 | 268500 | 268000 | 478 |
| 224 | 20240701 | 145900 | 85601287500 | 268000 | 268000 | 268500 | 267500 | 453 |
| 225 | 20240701 | 145800 | 85479899000 | 268000 | 268000 | 268500 | 268000 | 463 |
| 226 | 20240701 | 145700 | 85355773000 | 268000 | 268500 | 268500 | 268000 | 1334 |
| 227 | 20240701 | 145600 | 84998114000 | 268500 | 268500 | 268500 | 268000 | 287 |
| 228 | 20240701 | 145500 | 84921129500 | 268500 | 268500 | 268500 | 268000 | 273 |
| 229 | 20240701 | 145400 | 84847901000 | 268500 | 268000 | 268500 | 268000 | 622 |
| 230 | 20240701 | 145300 | 84681034500 | 268500 | 268500 | 268500 | 268000 | 343 |
| 231 | 20240701 | 145200 | 84588989000 | 268000 | 268500 | 268500 | 268000 | 514 |
| 232 | 20240701 | 145100 | 84451156500 | 268500 | 268500 | 268500 | 268000 | 318 |
| 233 | 20240701 | 145000 | 84365847000 | 268500 | 268500 | 268500 | 268000 | 274 |
| 234 | 20240701 | 144900 | 84292342000 | 268500 | 268500 | 268500 | 268000 | 287 |
| 235 | 20240701 | 144800 | 84215344000 | 268500 | 268000 | 268500 | 268000 | 411 |
| 236 | 20240701 | 144700 | 84105094500 | 268000 | 268500 | 268500 | 268000 | 528 |
| 237 | 20240701 | 144600 | 83963490000 | 268500 | 268000 | 268500 | 268000 | 200 |
| 238 | 20240701 | 144500 | 83909829000 | 268000 | 267500 | 268000 | 267500 | 1171 |
| 239 | 20240701 | 144400 | 83596034500 | 268000 | 268000 | 268000 | 267500 | 1819 |
| 240 | 20240701 | 144300 | 83108593000 | 268000 | 267500 | 268000 | 267000 | 694 |
| 241 | 20240701 | 144200 | 82922935500 | 267500 | 268000 | 268000 | 267500 | 893 |
| 242 | 20240701 | 144100 | 82683999500 | 267500 | 268000 | 268000 | 267500 | 285 |
| 243 | 20240701 | 144000 | 82607659000 | 268000 | 267500 | 268000 | 267000 | 318 |
| 244 | 20240701 | 143900 | 82522555000 | 268000 | 268000 | 268000 | 267000 | 544 |
| 245 | 20240701 | 143800 | 82376962000 | 267500 | 267500 | 268000 | 267000 | 307 |
| 246 | 20240701 | 143700 | 82294788000 | 267500 | 267500 | 268000 | 267000 | 727 |
| 247 | 20240701 | 143600 | 82100318000 | 267500 | 267500 | 267500 | 267000 | 677 |
| 248 | 20240701 | 143500 | 81919245000 | 267000 | 267500 | 267500 | 267000 | 614 |
| 249 | 20240701 | 143400 | 81755076500 | 267500 | 267500 | 267500 | 267000 | 250 |
| 250 | 20240701 | 143300 | 81688245500 | 267500 | 266500 | 267500 | 266500 | 620 |
| 251 | 20240701 | 143200 | 81522666000 | 267000 | 266500 | 267000 | 266500 | 216 |
| 252 | 20240701 | 143100 | 81465018000 | 266500 | 267000 | 267000 | 266500 | 239 |
| 253 | 20240701 | 143000 | 81401231000 | 267000 | 266000 | 267000 | 266000 | 582 |
| 254 | 20240701 | 142900 | 81246095000 | 266500 | 266000 | 266500 | 266000 | 339 |
| 255 | 20240701 | 142800 | 81155878000 | 266500 | 266500 | 266500 | 266000 | 298 |
| 256 | 20240701 | 142700 | 81076513000 | 266500 | 267000 | 267000 | 266000 | 549 |
| 257 | 20240701 | 142600 | 80930225000 | 266500 | 267000 | 267000 | 266500 | 230 |
| 258 | 20240701 | 142500 | 80868875000 | 266500 | 267000 | 267000 | 266500 | 270 |
| 259 | 20240701 | 142400 | 80796814000 | 267000 | 266500 | 267000 | 266500 | 311 |
| 260 | 20240701 | 142300 | 80713866000 | 266500 | 267000 | 267000 | 266500 | 487 |
| 261 | 20240701 | 142200 | 80583983000 | 267000 | 267000 | 267000 | 266500 | 554 |
| 262 | 20240701 | 142100 | 80436094500 | 267000 | 267000 | 267000 | 266500 | 321 |
| 263 | 20240701 | 142000 | 80350419500 | 267000 | 267000 | 267000 | 266500 | 225 |
| 264 | 20240701 | 141900 | 80290408500 | 267000 | 267000 | 267000 | 266500 | 129 |
| 265 | 20240701 | 141800 | 80255983500 | 267000 | 266500 | 267000 | 266000 | 404 |
| 266 | 20240701 | 141700 | 80148240500 | 266500 | 266500 | 266500 | 266000 | 443 |
| 267 | 20240701 | 141600 | 80030229500 | 266500 | 267000 | 267000 | 266000 | 874 |
| 268 | 20240701 | 141500 | 79797397500 | 267000 | 266500 | 267000 | 266000 | 1011 |
| 269 | 20240701 | 141400 | 79527880000 | 266000 | 266500 | 266500 | 266000 | 668 |
| 270 | 20240701 | 141300 | 79349909000 | 266500 | 266000 | 266500 | 266000 | 207 |
| 271 | 20240701 | 141200 | 79294782500 | 266000 | 266500 | 266500 | 266000 | 1267 |
| 272 | 20240701 | 141100 | 78957671000 | 266500 | 266000 | 267000 | 265500 | 1325 |
| 273 | 20240701 | 141000 | 78604889500 | 266000 | 266500 | 266500 | 265500 | 2643 |
| 274 | 20240701 | 140900 | 77902114000 | 266000 | 266500 | 266500 | 266000 | 290 |
| 275 | 20240701 | 140800 | 77824885500 | 266500 | 267000 | 267000 | 266500 | 682 |
| 276 | 20240701 | 140700 | 77643067500 | 267000 | 267000 | 267000 | 266500 | 337 |
| 277 | 20240701 | 140600 | 77553151500 | 267000 | 266500 | 267000 | 266500 | 225 |
| 278 | 20240701 | 140500 | 77493109500 | 267000 | 267000 | 267000 | 266500 | 249 |
| 279 | 20240701 | 140400 | 77426646500 | 266500 | 267000 | 267000 | 266500 | 274 |
| 280 | 20240701 | 140300 | 77353554000 | 266500 | 267500 | 267500 | 266500 | 246 |
| 281 | 20240701 | 140200 | 77287887500 | 267000 | 267500 | 267500 | 267000 | 254 |
| 282 | 20240701 | 140100 | 77219980500 | 267500 | 267500 | 267500 | 267000 | 244 |
| 283 | 20240701 | 140000 | 77154776500 | 267500 | 267500 | 267500 | 267000 | 425 |
| 284 | 20240701 | 135900 | 77041134000 | 268000 | 268000 | 268000 | 267500 | 335 |
| 285 | 20240701 | 135800 | 76951363000 | 267500 | 268000 | 268000 | 267500 | 331 |
| 286 | 20240701 | 135700 | 76862716000 | 268000 | 268000 | 268000 | 267500 | 226 |
| 287 | 20240701 | 135600 | 76802192500 | 268000 | 267500 | 268000 | 267000 | 162 |
| 288 | 20240701 | 135500 | 76758813500 | 267500 | 267500 | 268000 | 267000 | 375 |
| 289 | 20240701 | 135400 | 76658505500 | 267500 | 267000 | 267500 | 267000 | 234 |
| 290 | 20240701 | 135300 | 76595985000 | 267500 | 267500 | 267500 | 267000 | 253 |
| 291 | 20240701 | 135200 | 76528341000 | 267500 | 267000 | 267500 | 267000 | 311 |
| 292 | 20240701 | 135100 | 76445196500 | 267500 | 267500 | 267500 | 267000 | 667 |
| 293 | 20240701 | 135000 | 76267043500 | 267500 | 267500 | 267500 | 267000 | 250 |
| 294 | 20240701 | 134900 | 76200198500 | 267000 | 266500 | 267000 | 266000 | 785 |
| 295 | 20240701 | 134800 | 75990743000 | 266500 | 266500 | 266500 | 266000 | 452 |
| 296 | 20240701 | 134700 | 75870338000 | 266500 | 266500 | 266500 | 266000 | 221 |
| 297 | 20240701 | 134600 | 75811490500 | 266000 | 267000 | 267000 | 266000 | 488 |
| 298 | 20240701 | 134500 | 75681352500 | 267000 | 267000 | 267000 | 266500 | 230 |
| 299 | 20240701 | 134400 | 75620012000 | 266500 | 267000 | 267000 | 266500 | 192 |
| 300 | 20240701 | 134300 | 75568770000 | 267000 | 267000 | 267000 | 266500 | 796 |
| 301 | 20240701 | 134200 | 75356532000 | 267000 | 266500 | 267000 | 266500 | 173 |
| 302 | 20240701 | 134100 | 75310359500 | 266500 | 267000 | 267500 | 266500 | 351 |
| 303 | 20240701 | 134000 | 75216644500 | 267000 | 267000 | 267500 | 267000 | 228 |
| 304 | 20240701 | 133900 | 75155708000 | 267500 | 267500 | 267500 | 267500 | 237 |
| 305 | 20240701 | 133800 | 75092310500 | 267500 | 267500 | 267500 | 267000 | 161 |
| 306 | 20240701 | 133700 | 75049282500 | 267500 | 267000 | 267500 | 267000 | 283 |
| 307 | 20240701 | 133600 | 74973669500 | 267500 | 267000 | 267500 | 267000 | 458 |
| 308 | 20240701 | 133500 | 74851256500 | 267500 | 267500 | 267500 | 267000 | 178 |
| 309 | 20240701 | 133400 | 74803676500 | 267500 | 268000 | 268000 | 267000 | 312 |
| 310 | 20240701 | 133300 | 74720205500 | 267500 | 267500 | 268000 | 267500 | 183 |
| 311 | 20240701 | 133200 | 74671231500 | 267500 | 267500 | 268000 | 267500 | 520 |
| 312 | 20240701 | 133100 | 74532118000 | 267500 | 268000 | 268000 | 267500 | 191 |
| 313 | 20240701 | 133000 | 74480979000 | 268000 | 268000 | 268000 | 267500 | 287 |
| 314 | 20240701 | 132900 | 74404071500 | 267500 | 268000 | 268000 | 267500 | 291 |
| 315 | 20240701 | 132800 | 74326149000 | 267500 | 268000 | 268000 | 267500 | 358 |
| 316 | 20240701 | 132700 | 74230259000 | 268000 | 268000 | 268000 | 267500 | 250 |
| 317 | 20240701 | 132600 | 74163311000 | 268000 | 267500 | 268000 | 267500 | 1004 |
| 318 | 20240701 | 132500 | 73894289500 | 267500 | 268000 | 268000 | 267500 | 496 |
| 319 | 20240701 | 132400 | 73761557500 | 268000 | 267500 | 268000 | 267500 | 1036 |
| 320 | 20240701 | 132300 | 73484289000 | 267500 | 267500 | 267500 | 267000 | 452 |
| 321 | 20240701 | 132200 | 73363414500 | 267000 | 267000 | 267500 | 267000 | 897 |
| 322 | 20240701 | 132100 | 73123795500 | 267000 | 267000 | 267000 | 266500 | 255 |
| 323 | 20240701 | 132000 | 73055738500 | 267000 | 267000 | 267000 | 266500 | 242 |
| 324 | 20240701 | 131900 | 72991143500 | 266500 | 267000 | 267000 | 266500 | 251 |
| 325 | 20240701 | 131800 | 72924188000 | 266500 | 267000 | 267000 | 266500 | 172 |
| 326 | 20240701 | 131700 | 72878300000 | 266500 | 266500 | 267000 | 266500 | 293 |
| 327 | 20240701 | 131600 | 72800184500 | 266500 | 266500 | 267000 | 266000 | 136 |
| 328 | 20240701 | 131500 | 72763964500 | 266500 | 267000 | 267000 | 266000 | 428 |
| 329 | 20240701 | 131400 | 72649934000 | 267000 | 267000 | 267000 | 266500 | 284 |
| 330 | 20240701 | 131300 | 72574200500 | 266500 | 266500 | 267000 | 266500 | 568 |
| 331 | 20240701 | 131200 | 72422709500 | 266500 | 267000 | 267000 | 266500 | 207 |
| 332 | 20240701 | 131100 | 72367504500 | 266500 | 266500 | 267000 | 266500 | 258 |
| 333 | 20240701 | 131000 | 72298667000 | 266500 | 267000 | 267000 | 266500 | 1065 |
| 334 | 20240701 | 130900 | 72014426500 | 267000 | 267000 | 267000 | 266500 | 287 |
| 335 | 20240701 | 130800 | 71937846000 | 266500 | 266500 | 267000 | 266500 | 143 |
| 336 | 20240701 | 130700 | 71899706500 | 267000 | 266500 | 267000 | 266500 | 243 |
| 337 | 20240701 | 130600 | 71834862000 | 267000 | 266500 | 267000 | 266500 | 181 |
| 338 | 20240701 | 130500 | 71786566500 | 266500 | 267000 | 267000 | 266500 | 205 |
| 339 | 20240701 | 130400 | 71731885000 | 267000 | 267000 | 267000 | 266500 | 390 |
| 340 | 20240701 | 130300 | 71627789000 | 266500 | 267000 | 267000 | 266500 | 319 |
| 341 | 20240701 | 130200 | 71542728500 | 266500 | 267000 | 267000 | 266500 | 170 |
| 342 | 20240701 | 130100 | 71497394500 | 267000 | 267000 | 267000 | 266500 | 204 |
| 343 | 20240701 | 130000 | 71442955500 | 267000 | 267000 | 267500 | 266500 | 244 |
| 344 | 20240701 | 125900 | 71377827000 | 267000 | 267500 | 267500 | 266500 | 1258 |
| 345 | 20240701 | 125800 | 71042451500 | 267500 | 267000 | 267500 | 266500 | 233 |
| 346 | 20240701 | 125700 | 70980221500 | 267000 | 267000 | 267500 | 267000 | 447 |
| 347 | 20240701 | 125600 | 70860761500 | 267500 | 267500 | 267500 | 267000 | 217 |
| 348 | 20240701 | 125500 | 70802776000 | 267500 | 267500 | 267500 | 267000 | 179 |
| 349 | 20240701 | 125400 | 70754933500 | 267500 | 267500 | 267500 | 267000 | 911 |
| 350 | 20240701 | 125300 | 70511335000 | 267000 | 266500 | 267500 | 266500 | 297 |
| 351 | 20240701 | 125200 | 70432016000 | 267000 | 267500 | 267500 | 266500 | 260 |
| 352 | 20240701 | 125100 | 70362584000 | 267000 | 267000 | 267500 | 266500 | 324 |
| 353 | 20240701 | 125000 | 70276005500 | 267000 | 267500 | 267500 | 267000 | 175 |
| 354 | 20240701 | 124900 | 70229266000 | 267500 | 267500 | 267500 | 267000 | 313 |
| 355 | 20240701 | 124800 | 70145642000 | 267000 | 267500 | 267500 | 267000 | 251 |
| 356 | 20240701 | 124700 | 70078561000 | 267000 | 267500 | 267500 | 267000 | 235 |
| 357 | 20240701 | 124600 | 70015741000 | 267500 | 268000 | 268000 | 267500 | 270 |
| 358 | 20240701 | 124500 | 69943465000 | 267500 | 267500 | 268000 | 267500 | 919 |
| 359 | 20240701 | 124400 | 69697573000 | 267500 | 268000 | 268000 | 267500 | 320 |
| 360 | 20240701 | 124300 | 69611857500 | 268000 | 267500 | 268000 | 267500 | 458 |
| 361 | 20240701 | 124200 | 69489272500 | 267500 | 267500 | 268000 | 267500 | 277 |
| 362 | 20240701 | 124100 | 69415145500 | 267500 | 268000 | 268000 | 267500 | 341 |
| 363 | 20240701 | 124000 | 69323859500 | 268000 | 268000 | 268000 | 267500 | 246 |
| 364 | 20240701 | 123900 | 69257994500 | 267500 | 268000 | 268000 | 267500 | 147 |
| 365 | 20240701 | 123800 | 69218624000 | 267500 | 268000 | 268000 | 267000 | 383 |
| 366 | 20240701 | 123700 | 69116071500 | 268000 | 267500 | 268000 | 267500 | 204 |
| 367 | 20240701 | 123600 | 69061461000 | 267000 | 267500 | 268000 | 267000 | 195 |
| 368 | 20240701 | 123500 | 69009285000 | 267500 | 268000 | 268000 | 267000 | 817 |
| 369 | 20240701 | 123400 | 68790962500 | 267500 | 267000 | 268000 | 267000 | 214 |
| 370 | 20240701 | 123300 | 68733686500 | 267500 | 267500 | 268000 | 267000 | 205 |
| 371 | 20240701 | 123200 | 68678810500 | 267500 | 267500 | 267500 | 267000 | 213 |
| 372 | 20240701 | 123100 | 68621851000 | 267500 | 267500 | 267500 | 267000 | 423 |
| 373 | 20240701 | 123000 | 68508776000 | 267500 | 267000 | 267500 | 266500 | 1051 |
| 374 | 20240701 | 122900 | 68227978000 | 267000 | 267000 | 267000 | 266500 | 194 |
| 375 | 20240701 | 122800 | 68176222000 | 267000 | 267000 | 267000 | 266000 | 953 |
| 376 | 20240701 | 122700 | 67922173500 | 266500 | 267500 | 267500 | 266500 | 1091 |
| 377 | 20240701 | 122600 | 67631150500 | 267500 | 267000 | 268000 | 267000 | 387 |
| 378 | 20240701 | 122500 | 67527732000 | 267000 | 268000 | 268000 | 267000 | 664 |
| 379 | 20240701 | 122400 | 67349975000 | 267500 | 267500 | 268000 | 267500 | 258 |
| 380 | 20240701 | 122300 | 67280908000 | 268000 | 268000 | 268000 | 267500 | 568 |
| 381 | 20240701 | 122200 | 67128702000 | 268000 | 268000 | 268000 | 267500 | 377 |
| 382 | 20240701 | 122100 | 67027673500 | 268000 | 268000 | 268000 | 267500 | 209 |
| 383 | 20240701 | 122000 | 66971662000 | 267500 | 267500 | 268000 | 267500 | 191 |
| 384 | 20240701 | 121900 | 66920501500 | 267500 | 268000 | 268000 | 267500 | 307 |
| 385 | 20240701 | 121800 | 66838283000 | 268000 | 268000 | 268000 | 267500 | 469 |
| 386 | 20240701 | 121700 | 66712598500 | 268000 | 268000 | 268000 | 267500 | 214 |
| 387 | 20240701 | 121600 | 66655300500 | 267500 | 267500 | 268000 | 267500 | 185 |
| 388 | 20240701 | 121500 | 66605756500 | 267500 | 268000 | 268000 | 267500 | 384 |
| 389 | 20240701 | 121400 | 66502861500 | 268000 | 268000 | 268500 | 268000 | 397 |
| 390 | 20240701 | 121300 | 66396429000 | 268500 | 268500 | 269000 | 268000 | 833 |
| 391 | 20240701 | 121200 | 66172812000 | 269000 | 268500 | 269000 | 268500 | 393 |
| 392 | 20240701 | 121100 | 66067168500 | 268500 | 268500 | 269000 | 268000 | 3656 |
| 393 | 20240701 | 121000 | 65085479000 | 268500 | 268000 | 268500 | 268000 | 309 |
| 394 | 20240701 | 120900 | 65002563000 | 268500 | 268500 | 268500 | 268000 | 282 |
| 395 | 20240701 | 120800 | 64926875000 | 268500 | 268500 | 268500 | 268000 | 191 |
| 396 | 20240701 | 120700 | 64875635000 | 268000 | 268000 | 268500 | 268000 | 1142 |
| 397 | 20240701 | 120600 | 64569483000 | 267500 | 268000 | 268000 | 267500 | 127 |
| 398 | 20240701 | 120500 | 64535457000 | 267500 | 268000 | 268000 | 267500 | 602 |
| 399 | 20240701 | 120400 | 64374324500 | 268000 | 268500 | 268500 | 267500 | 420 |
| 400 | 20240701 | 120300 | 64261794000 | 268500 | 268000 | 268500 | 268000 | 379 |
| 401 | 20240701 | 120200 | 64160180000 | 268000 | 268500 | 268500 | 268000 | 491 |
| 402 | 20240701 | 120100 | 64028488500 | 268500 | 268000 | 268500 | 268000 | 240 |
| 403 | 20240701 | 120000 | 63964106000 | 268000 | 268000 | 268500 | 268000 | 184 |
| 404 | 20240701 | 115900 | 63914754500 | 268000 | 268000 | 268500 | 268000 | 446 |
| 405 | 20240701 | 115800 | 63795133000 | 268500 | 268000 | 268500 | 268000 | 464 |
| 406 | 20240701 | 115700 | 63670725500 | 268000 | 268000 | 268500 | 268000 | 1153 |
| 407 | 20240701 | 115600 | 63361657500 | 268500 | 267000 | 268500 | 267000 | 1877 |
| 408 | 20240701 | 115500 | 62858998000 | 267000 | 267500 | 268000 | 267000 | 714 |
| 409 | 20240701 | 115400 | 62668034500 | 267500 | 268000 | 268500 | 267500 | 612 |
| 410 | 20240701 | 115300 | 62504141500 | 268500 | 268500 | 268500 | 268000 | 366 |
| 411 | 20240701 | 115200 | 62405980500 | 268500 | 268500 | 268500 | 268000 | 439 |
| 412 | 20240701 | 115100 | 62288161500 | 268500 | 268500 | 269000 | 268500 | 828 |
| 413 | 20240701 | 115000 | 62065799500 | 268500 | 269000 | 269000 | 268500 | 240 |
| 414 | 20240701 | 114900 | 62001278500 | 269000 | 268500 | 269000 | 268500 | 698 |
| 415 | 20240701 | 114800 | 61813769500 | 268500 | 268500 | 269000 | 268500 | 467 |
| 416 | 20240701 | 114700 | 61688324000 | 269000 | 268500 | 269000 | 268500 | 394 |
| 417 | 20240701 | 114600 | 61582414000 | 269000 | 268500 | 269000 | 268500 | 287 |
| 418 | 20240701 | 114500 | 61505246000 | 269000 | 268500 | 269000 | 268500 | 472 |
| 419 | 20240701 | 114400 | 61378357000 | 268500 | 268500 | 269000 | 268500 | 666 |
| 420 | 20240701 | 114300 | 61199467000 | 269000 | 268500 | 269000 | 268500 | 591 |
| 421 | 20240701 | 114200 | 61040681500 | 269000 | 268500 | 269000 | 268500 | 380 |
| 422 | 20240701 | 114100 | 60938607000 | 268500 | 268500 | 269000 | 268000 | 1230 |
| 423 | 20240701 | 114000 | 60608222000 | 268000 | 268000 | 269000 | 268000 | 358 |
| 424 | 20240701 | 113900 | 60512124500 | 268500 | 269000 | 269000 | 268500 | 843 |
| 425 | 20240701 | 113800 | 60285702500 | 269000 | 268500 | 269000 | 268000 | 859 |
| 426 | 20240701 | 113700 | 60055026500 | 268500 | 268000 | 268500 | 267500 | 733 |
| 427 | 20240701 | 113600 | 59858581500 | 268000 | 268000 | 268500 | 268000 | 1011 |
| 428 | 20240701 | 113500 | 59587497500 | 268000 | 269000 | 269500 | 268000 | 2283 |
| 429 | 20240701 | 113400 | 58974146500 | 269000 | 269000 | 269500 | 269000 | 431 |
| 430 | 20240701 | 113300 | 58858087500 | 269000 | 269500 | 269500 | 268500 | 805 |
| 431 | 20240701 | 113200 | 58641562500 | 269000 | 269500 | 269500 | 268500 | 1378 |
| 432 | 20240701 | 113100 | 58270879000 | 269000 | 269500 | 269500 | 269000 | 708 |
| 433 | 20240701 | 113000 | 58080295000 | 269000 | 269500 | 270000 | 269000 | 1554 |
| 434 | 20240701 | 112900 | 57661587500 | 270000 | 269000 | 270000 | 269000 | 3799 |
| 435 | 20240701 | 112800 | 56637811000 | 269500 | 269000 | 269500 | 268500 | 3897 |
| 436 | 20240701 | 112700 | 55589440000 | 268500 | 268500 | 269000 | 268500 | 631 |
| 437 | 20240701 | 112600 | 55419827500 | 269000 | 269000 | 269000 | 268500 | 1128 |
| 438 | 20240701 | 112500 | 55116492000 | 269000 | 269000 | 269000 | 268500 | 1302 |
| 439 | 20240701 | 112400 | 54766352500 | 269000 | 268500 | 269000 | 268000 | 699 |
| 440 | 20240701 | 112300 | 54578583000 | 268500 | 268500 | 269000 | 268000 | 5382 |
| 441 | 20240701 | 112200 | 53133626000 | 268500 | 268500 | 268500 | 268000 | 400 |
| 442 | 20240701 | 112100 | 53026308000 | 268000 | 268000 | 268500 | 267500 | 1557 |
| 443 | 20240701 | 112000 | 52609096000 | 268000 | 268000 | 268000 | 267500 | 544 |
| 444 | 20240701 | 111900 | 52463325500 | 268000 | 268000 | 268500 | 267500 | 2803 |
| 445 | 20240701 | 111800 | 51712180500 | 268000 | 268500 | 268500 | 268000 | 669 |
| 446 | 20240701 | 111700 | 51532713000 | 268000 | 268500 | 268500 | 268000 | 635 |
| 447 | 20240701 | 111600 | 51362301500 | 268000 | 268000 | 268500 | 268000 | 2464 |
| 448 | 20240701 | 111500 | 50701477000 | 268000 | 268500 | 268500 | 267500 | 2643 |
| 449 | 20240701 | 111400 | 49992874500 | 268500 | 267000 | 268500 | 266500 | 10101 |
| 450 | 20240701 | 111300 | 47290549000 | 267000 | 267000 | 267000 | 266500 | 2290 |
| 451 | 20240701 | 111200 | 46679161000 | 267000 | 266000 | 267000 | 266000 | 3120 |
| 452 | 20240701 | 111100 | 45847830500 | 266500 | 266500 | 266500 | 266000 | 245 |
| 453 | 20240701 | 111000 | 45782560500 | 266000 | 266000 | 266500 | 266000 | 551 |
| 454 | 20240701 | 110900 | 45635895000 | 266500 | 266500 | 266500 | 266000 | 275 |
| 455 | 20240701 | 110800 | 45562646500 | 266000 | 266000 | 266500 | 266000 | 479 |
| 456 | 20240701 | 110700 | 45435159500 | 266500 | 265500 | 266500 | 265500 | 1397 |
| 457 | 20240701 | 110600 | 45063428500 | 266000 | 266000 | 266000 | 265500 | 397 |
| 458 | 20240701 | 110500 | 44957956500 | 266000 | 266000 | 266000 | 265500 | 174 |
| 459 | 20240701 | 110400 | 44911700500 | 266000 | 265500 | 266000 | 265500 | 975 |
| 460 | 20240701 | 110300 | 44652408000 | 265500 | 265500 | 266000 | 265500 | 1134 |
| 461 | 20240701 | 110200 | 44351179500 | 266000 | 266500 | 266500 | 265500 | 1453 |
| 462 | 20240701 | 110100 | 43964501000 | 266500 | 266500 | 266500 | 266000 | 692 |
| 463 | 20240701 | 110000 | 43780183000 | 266000 | 266500 | 266500 | 266000 | 516 |
| 464 | 20240701 | 105900 | 43642835500 | 266500 | 266500 | 266500 | 266000 | 774 |
| 465 | 20240701 | 105800 | 43436741000 | 266000 | 265500 | 266500 | 265500 | 1606 |
| 466 | 20240701 | 105700 | 43009580000 | 266000 | 266000 | 266500 | 265500 | 1489 |
| 467 | 20240701 | 105600 | 42613524000 | 266000 | 266000 | 266500 | 265500 | 4750 |
| 468 | 20240701 | 105500 | 41349134000 | 266000 | 265500 | 266000 | 265000 | 2647 |
| 469 | 20240701 | 105400 | 40646214000 | 265500 | 265000 | 265500 | 265000 | 353 |
| 470 | 20240701 | 105300 | 40552558000 | 265000 | 265500 | 265500 | 265000 | 715 |
| 471 | 20240701 | 105200 | 40362750500 | 265500 | 264000 | 265500 | 264000 | 6213 |
| 472 | 20240701 | 105100 | 38716678000 | 264000 | 264500 | 264500 | 264000 | 454 |
| 473 | 20240701 | 105000 | 38596628500 | 264000 | 264500 | 264500 | 264000 | 475 |
| 474 | 20240701 | 104900 | 38471201500 | 264500 | 264500 | 264500 | 264000 | 160 |
| 475 | 20240701 | 104800 | 38428884500 | 264500 | 264500 | 265000 | 264500 | 796 |
| 476 | 20240701 | 104700 | 38218277500 | 265000 | 264500 | 265000 | 264500 | 981 |
| 477 | 20240701 | 104600 | 37958683000 | 264500 | 265000 | 265000 | 264000 | 1249 |
| 478 | 20240701 | 104500 | 37628324500 | 265000 | 265000 | 265000 | 264500 | 580 |
| 479 | 20240701 | 104400 | 37474780000 | 265000 | 265000 | 265000 | 264500 | 554 |
| 480 | 20240701 | 104300 | 37328121000 | 265000 | 264000 | 265000 | 264000 | 5023 |
| 481 | 20240701 | 104200 | 35998897000 | 264500 | 264500 | 264500 | 264000 | 226 |
| 482 | 20240701 | 104100 | 35939149500 | 264500 | 264000 | 264500 | 264000 | 1199 |
| 483 | 20240701 | 104000 | 35622527500 | 264500 | 264000 | 264500 | 264000 | 262 |
| 484 | 20240701 | 103900 | 35553282000 | 264500 | 264000 | 264500 | 264000 | 780 |
| 485 | 20240701 | 103800 | 35347309500 | 264000 | 264000 | 264500 | 264000 | 467 |
| 486 | 20240701 | 103700 | 35223936000 | 264500 | 264000 | 264500 | 263500 | 1820 |
| 487 | 20240701 | 103600 | 34743414500 | 264000 | 263500 | 264000 | 263500 | 989 |
| 488 | 20240701 | 103500 | 34482664500 | 263500 | 264000 | 264000 | 263500 | 1141 |
| 489 | 20240701 | 103400 | 34181864000 | 264000 | 264000 | 264000 | 263500 | 633 |
| 490 | 20240701 | 103300 | 34014941500 | 264000 | 264000 | 264000 | 263500 | 234 |
| 491 | 20240701 | 103200 | 33953227500 | 264000 | 264000 | 264500 | 263500 | 976 |
| 492 | 20240701 | 103100 | 33695535500 | 264500 | 264500 | 265000 | 264000 | 969 |
| 493 | 20240701 | 103000 | 33439488000 | 265000 | 264500 | 265000 | 264000 | 1225 |
| 494 | 20240701 | 102900 | 33115408500 | 264500 | 264000 | 264500 | 264000 | 1861 |
| 495 | 20240701 | 102800 | 32623343500 | 264000 | 263500 | 264500 | 263500 | 1023 |
| 496 | 20240701 | 102700 | 32353338000 | 264000 | 264500 | 264500 | 263500 | 562 |
| 497 | 20240701 | 102600 | 32205065500 | 264000 | 264500 | 264500 | 263500 | 3145 |
| 498 | 20240701 | 102500 | 31374783000 | 264500 | 264500 | 265000 | 264000 | 1312 |
| 499 | 20240701 | 102400 | 31027738000 | 265000 | 264500 | 265000 | 264000 | 2842 |
| 500 | 20240701 | 102300 | 30275640500 | 264500 | 264500 | 265000 | 264000 | 7812 |
| 501 | 20240701 | 102200 | 28207788500 | 264500 | 264000 | 264500 | 263500 | 684 |
| 502 | 20240701 | 102100 | 28027121000 | 264000 | 264500 | 264500 | 263500 | 790 |
| 503 | 20240701 | 102000 | 27818542500 | 264500 | 264000 | 264500 | 263500 | 4128 |
| 504 | 20240701 | 101900 | 26728294500 | 263500 | 262000 | 264000 | 262000 | 7985 |
| 505 | 20240701 | 101800 | 24628615500 | 262500 | 262000 | 262500 | 261000 | 2202 |
| 506 | 20240701 | 101700 | 24052094000 | 262000 | 262500 | 262500 | 262000 | 1970 |
| 507 | 20240701 | 101600 | 23535713000 | 262500 | 262000 | 262500 | 262000 | 1096 |
| 508 | 20240701 | 101500 | 23248240000 | 262500 | 262500 | 263000 | 262000 | 1275 |
| 509 | 20240701 | 101400 | 22913368500 | 262500 | 262500 | 263000 | 262500 | 906 |
| 510 | 20240701 | 101300 | 22675440500 | 262500 | 262500 | 263000 | 262000 | 1889 |
| 511 | 20240701 | 101200 | 22179421000 | 263000 | 263000 | 263000 | 262500 | 1071 |
| 512 | 20240701 | 101100 | 21897859500 | 262500 | 262500 | 263000 | 262500 | 1308 |
| 513 | 20240701 | 101000 | 21554337000 | 262500 | 262000 | 262500 | 262000 | 820 |
| 514 | 20240701 | 100900 | 21339163500 | 262500 | 262500 | 262500 | 262000 | 3474 |
| 515 | 20240701 | 100800 | 20427435000 | 262500 | 262000 | 262500 | 262000 | 836 |
| 516 | 20240701 | 100700 | 20208112000 | 262500 | 262500 | 262500 | 262000 | 1007 |
| 517 | 20240701 | 100600 | 19944129000 | 262500 | 262000 | 262500 | 261500 | 916 |
| 518 | 20240701 | 100500 | 19704047500 | 262500 | 261500 | 262500 | 261500 | 2023 |
| 519 | 20240701 | 100400 | 19173907000 | 262000 | 261500 | 262000 | 261500 | 1326 |
| 520 | 20240701 | 100300 | 18827016500 | 261000 | 262000 | 262000 | 261000 | 709 |
| 521 | 20240701 | 100200 | 18641592500 | 262000 | 260500 | 262000 | 260000 | 5598 |
| 522 | 20240701 | 100100 | 17179791500 | 260500 | 260000 | 260500 | 259500 | 1321 |
| 523 | 20240701 | 100000 | 16836300000 | 260000 | 259500 | 260000 | 259500 | 348 |
| 524 | 20240701 | 095900 | 16745954500 | 260000 | 260000 | 260000 | 259500 | 779 |
| 525 | 20240701 | 095800 | 16543468000 | 260000 | 260500 | 260500 | 260000 | 516 |
| 526 | 20240701 | 095700 | 16409117500 | 260500 | 260000 | 260500 | 260000 | 677 |
| 527 | 20240701 | 095600 | 16232811500 | 260000 | 260500 | 260500 | 259500 | 1071 |
| 528 | 20240701 | 095500 | 15954312000 | 260000 | 259500 | 260500 | 259500 | 3998 |
| 529 | 20240701 | 095400 | 14914574500 | 259500 | 259000 | 259500 | 259000 | 1336 |
| 530 | 20240701 | 095300 | 14567946500 | 259000 | 259500 | 259500 | 259000 | 266 |
| 531 | 20240701 | 095200 | 14499009000 | 259500 | 259000 | 259500 | 258500 | 924 |
| 532 | 20240701 | 095100 | 14259700500 | 259000 | 259000 | 259000 | 258500 | 153 |
| 533 | 20240701 | 095000 | 14220120500 | 258500 | 259000 | 259000 | 258500 | 430 |
| 534 | 20240701 | 094900 | 14108770000 | 259000 | 258500 | 259000 | 258500 | 162 |
| 535 | 20240701 | 094800 | 14066869000 | 259000 | 258500 | 259000 | 258500 | 295 |
| 536 | 20240701 | 094700 | 13990562500 | 259000 | 258500 | 259000 | 258500 | 259 |
| 537 | 20240701 | 094600 | 13923579500 | 258500 | 259000 | 259000 | 258500 | 165 |
| 538 | 20240701 | 094500 | 13880863000 | 259000 | 258500 | 259000 | 258500 | 497 |
| 539 | 20240701 | 094400 | 13752141500 | 259000 | 259000 | 259500 | 259000 | 1892 |
| 540 | 20240701 | 094300 | 13262028500 | 259000 | 257500 | 259000 | 257500 | 1110 |
| 541 | 20240701 | 094200 | 12975126000 | 258000 | 258000 | 258000 | 257500 | 526 |
| 542 | 20240701 | 094100 | 12839494000 | 258000 | 257000 | 258000 | 257000 | 919 |
| 543 | 20240701 | 094000 | 12602612000 | 257500 | 257500 | 257500 | 257000 | 203 |
| 544 | 20240701 | 093900 | 12550395500 | 257500 | 257500 | 257500 | 257000 | 137 |
| 545 | 20240701 | 093800 | 12515154000 | 257500 | 257500 | 257500 | 257000 | 172 |
| 546 | 20240701 | 093700 | 12470879500 | 257500 | 257000 | 257500 | 257000 | 362 |
| 547 | 20240701 | 093600 | 12377818500 | 257500 | 257000 | 257500 | 256500 | 219 |
| 548 | 20240701 | 093500 | 12321533000 | 257000 | 257000 | 257500 | 256500 | 336 |
| 549 | 20240701 | 093400 | 12235148000 | 257000 | 257000 | 257000 | 256500 | 521 |
| 550 | 20240701 | 093300 | 12101292000 | 257000 | 257000 | 257000 | 256500 | 395 |
| 551 | 20240701 | 093200 | 11999843000 | 257000 | 257000 | 257500 | 256500 | 513 |
| 552 | 20240701 | 093100 | 11868019500 | 257000 | 257000 | 257500 | 256500 | 217 |
| 553 | 20240701 | 093000 | 11812262000 | 256500 | 257000 | 257500 | 256500 | 460 |
| 554 | 20240701 | 092900 | 11694098000 | 257000 | 257500 | 257500 | 257000 | 229 |
| 555 | 20240701 | 092800 | 11635237000 | 257000 | 257000 | 257500 | 256500 | 474 |
| 556 | 20240701 | 092700 | 11513456000 | 257000 | 257500 | 257500 | 257000 | 113 |
| 557 | 20240701 | 092600 | 11484388000 | 257000 | 256500 | 257500 | 256500 | 935 |
| 558 | 20240701 | 092500 | 11244123500 | 256500 | 257000 | 257000 | 256500 | 419 |
| 559 | 20240701 | 092400 | 11136555500 | 257000 | 257000 | 257000 | 256500 | 515 |
| 560 | 20240701 | 092300 | 11004259000 | 257000 | 257000 | 257000 | 256500 | 342 |
| 561 | 20240701 | 092200 | 10916518500 | 257000 | 257000 | 257000 | 256500 | 944 |
| 562 | 20240701 | 092100 | 10674079000 | 257500 | 257500 | 257500 | 257000 | 231 |
| 563 | 20240701 | 092000 | 10614628000 | 257500 | 257000 | 257500 | 257000 | 315 |
| 564 | 20240701 | 091900 | 10533658000 | 257000 | 256500 | 257000 | 256000 | 1556 |
| 565 | 20240701 | 091800 | 10134582500 | 256500 | 257000 | 257000 | 256500 | 392 |
| 566 | 20240701 | 091700 | 10033918500 | 257000 | 256500 | 257000 | 256500 | 515 |
| 567 | 20240701 | 091600 | 9901603500 | 256500 | 257000 | 257500 | 256500 | 1058 |
| 568 | 20240701 | 091500 | 9629882500 | 257000 | 256000 | 257000 | 256000 | 521 |
| 569 | 20240701 | 091400 | 9496267000 | 256000 | 255500 | 256500 | 255500 | 692 |
| 570 | 20240701 | 091300 | 9319212000 | 256000 | 255500 | 256000 | 255000 | 952 |
| 571 | 20240701 | 091200 | 9075916500 | 255000 | 256000 | 256000 | 255000 | 1463 |
| 572 | 20240701 | 091100 | 8702186000 | 256000 | 256000 | 256000 | 255500 | 803 |
| 573 | 20240701 | 091000 | 8496765500 | 256000 | 255500 | 256000 | 255500 | 601 |
| 574 | 20240701 | 090900 | 8343053000 | 255500 | 256000 | 256000 | 255000 | 2288 |
| 575 | 20240701 | 090800 | 7758487500 | 256000 | 256000 | 256500 | 255500 | 1585 |
| 576 | 20240701 | 090700 | 7352752000 | 256000 | 255500 | 256000 | 255500 | 789 |
| 577 | 20240701 | 090600 | 7150905500 | 255500 | 255000 | 255500 | 255000 | 2686 |
| 578 | 20240701 | 090500 | 6465002000 | 255000 | 255500 | 255500 | 255000 | 1710 |
| 579 | 20240701 | 090400 | 6028702000 | 255500 | 257000 | 257000 | 255000 | 8564 |
| 580 | 20240701 | 090300 | 3835886000 | 257000 | 258000 | 258000 | 257000 | 967 |
| 581 | 20240701 | 090200 | 3586860000 | 257500 | 258000 | 258500 | 257500 | 2050 |
| 582 | 20240701 | 090100 | 3058043500 | 258000 | 260000 | 260000 | 258000 | 6920 |
| 583 | 20240701 | 090000 | 1265851500 | 260000 | 259000 | 260500 | 259000 | 4714 |