34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 184100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 8230 |
| 3 | 20240704 | 184000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20240704 | 183900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20240704 | 183800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20240704 | 183700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20240704 | 183600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20240704 | 183500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20240704 | 183400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20240704 | 183300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20240704 | 183200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20240704 | 183100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20240704 | 183000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20240704 | 182900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20240704 | 182800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20240704 | 182700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20240704 | 182600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20240704 | 182500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20240704 | 182400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20240704 | 182300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20240704 | 182200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20240704 | 182100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20240704 | 182000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20240704 | 181900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20240704 | 181800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20240704 | 181700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20240704 | 181600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20240704 | 181500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20240704 | 181400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20240704 | 181300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20240704 | 181200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20240704 | 181100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 8230 |
| 33 | 20240704 | 181000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20240704 | 180900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20240704 | 180800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20240704 | 180700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20240704 | 180600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20240704 | 180500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20240704 | 180400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20240704 | 180300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20240704 | 180200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20240704 | 180100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20240704 | 180000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20240704 | 175900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20240704 | 175800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20240704 | 175700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20240704 | 175600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20240704 | 175500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20240704 | 175400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20240704 | 175300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20240704 | 175200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20240704 | 175100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20240704 | 175000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20240704 | 174900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20240704 | 174800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20240704 | 174700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20240704 | 174600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20240704 | 174500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20240704 | 174400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20240704 | 174300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20240704 | 174200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20240704 | 174100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 8230 |
| 63 | 20240704 | 174000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20240704 | 173900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20240704 | 173800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20240704 | 173700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20240704 | 173600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20240704 | 173500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20240704 | 173400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20240704 | 173300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20240704 | 173200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20240704 | 173100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20240704 | 173000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20240704 | 172900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20240704 | 172800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20240704 | 172700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20240704 | 172600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20240704 | 172500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20240704 | 172400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20240704 | 172300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20240704 | 172200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20240704 | 172100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20240704 | 172000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20240704 | 171900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20240704 | 171800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20240704 | 171700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20240704 | 171600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20240704 | 171500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20240704 | 171400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20240704 | 171300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20240704 | 171200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20240704 | 171100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 8230 |
| 93 | 20240704 | 171000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20240704 | 170900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20240704 | 170800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20240704 | 170700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20240704 | 170600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20240704 | 170500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20240704 | 170400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20240704 | 170300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20240704 | 170200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20240704 | 170100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20240704 | 170000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20240704 | 165900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20240704 | 165800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20240704 | 165700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20240704 | 165600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20240704 | 165500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20240704 | 165400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20240704 | 165300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20240704 | 165200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20240704 | 165100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20240704 | 165000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20240704 | 164900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20240704 | 164800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20240704 | 164700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20240704 | 164600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20240704 | 164500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20240704 | 164400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20240704 | 164300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20240704 | 164200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20240704 | 164100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 8230 |
| 123 | 20240704 | 164000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20240704 | 163900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20240704 | 163800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20240704 | 163700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20240704 | 163600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20240704 | 163500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20240704 | 163400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20240704 | 163300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20240704 | 163200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20240704 | 163100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20240704 | 163000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20240704 | 162900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20240704 | 162800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20240704 | 162700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20240704 | 162600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20240704 | 162500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20240704 | 162400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20240704 | 162300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20240704 | 162200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20240704 | 162100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20240704 | 162000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20240704 | 161900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20240704 | 161800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20240704 | 161700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20240704 | 161600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20240704 | 161500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20240704 | 161400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20240704 | 161300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20240704 | 161200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20240704 | 161100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 8230 |
| 153 | 20240704 | 161000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20240704 | 160900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20240704 | 160800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20240704 | 160700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20240704 | 160600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20240704 | 160500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20240704 | 160400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20240704 | 160300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20240704 | 160200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20240704 | 160100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20240704 | 160000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20240704 | 155900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20240704 | 155800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20240704 | 155700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20240704 | 155600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20240704 | 155500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20240704 | 155400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20240704 | 155300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20240704 | 155200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20240704 | 155100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20240704 | 155000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20240704 | 154900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20240704 | 154800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20240704 | 154700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20240704 | 154600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20240704 | 154500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20240704 | 154400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20240704 | 154300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20240704 | 154200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20240704 | 154100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 8230 |
| 183 | 20240704 | 154000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20240704 | 153900 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20240704 | 153800 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20240704 | 153700 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20240704 | 153600 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20240704 | 153500 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20240704 | 153400 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20240704 | 153300 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20240704 | 153200 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20240704 | 153100 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20240704 | 153000 | 76680299500 | 268000 | 268000 | 268000 | 268000 | 8230 |
| 194 | 20240704 | 152900 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20240704 | 152800 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20240704 | 152700 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20240704 | 152600 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20240704 | 152500 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20240704 | 152400 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20240704 | 152300 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20240704 | 152200 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20240704 | 152100 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20240704 | 152000 | 74474659500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20240704 | 151900 | 74474659500 | 268000 | 267500 | 268000 | 267000 | 2076 |
| 205 | 20240704 | 151800 | 73918925500 | 267500 | 268000 | 268000 | 267500 | 798 |
| 206 | 20240704 | 151700 | 73705414500 | 267500 | 267500 | 268000 | 267000 | 7060 |
| 207 | 20240704 | 151600 | 71816782500 | 267000 | 267000 | 267500 | 267000 | 1030 |
| 208 | 20240704 | 151500 | 71541766500 | 267500 | 267000 | 267500 | 267000 | 286 |
| 209 | 20240704 | 151400 | 71465379500 | 267000 | 267500 | 267500 | 267000 | 346 |
| 210 | 20240704 | 151300 | 71372953500 | 267000 | 267000 | 267500 | 267000 | 313 |
| 211 | 20240704 | 151200 | 71289361000 | 267000 | 267000 | 267500 | 267000 | 202 |
| 212 | 20240704 | 151100 | 71235414500 | 267500 | 267500 | 267500 | 267000 | 280 |
| 213 | 20240704 | 151000 | 71160621000 | 267500 | 267500 | 267500 | 267000 | 166 |
| 214 | 20240704 | 150900 | 71116236000 | 267000 | 267000 | 267500 | 267000 | 432 |
| 215 | 20240704 | 150800 | 71000882500 | 267000 | 267000 | 267500 | 267000 | 128 |
| 216 | 20240704 | 150700 | 70966668000 | 267000 | 267000 | 267500 | 267000 | 141 |
| 217 | 20240704 | 150600 | 70928988000 | 267500 | 267500 | 267500 | 266500 | 369 |
| 218 | 20240704 | 150500 | 70830465500 | 267000 | 267500 | 267500 | 267000 | 1639 |
| 219 | 20240704 | 150400 | 70392849000 | 267500 | 267000 | 267500 | 267000 | 135 |
| 220 | 20240704 | 150300 | 70356796500 | 267500 | 267000 | 267500 | 267000 | 610 |
| 221 | 20240704 | 150200 | 70193921500 | 267000 | 267500 | 267500 | 267000 | 124 |
| 222 | 20240704 | 150100 | 70160810000 | 267500 | 267000 | 267500 | 267000 | 152 |
| 223 | 20240704 | 150000 | 70120219500 | 267000 | 267000 | 267500 | 267000 | 166 |
| 224 | 20240704 | 145900 | 70075841000 | 267000 | 267500 | 267500 | 267000 | 474 |
| 225 | 20240704 | 145800 | 69949146500 | 267000 | 267000 | 267500 | 267000 | 56 |
| 226 | 20240704 | 145700 | 69934190000 | 267000 | 267000 | 267500 | 267000 | 117 |
| 227 | 20240704 | 145600 | 69902949000 | 267000 | 267500 | 267500 | 267000 | 193 |
| 228 | 20240704 | 145500 | 69851415500 | 267500 | 267500 | 267500 | 267000 | 167 |
| 229 | 20240704 | 145400 | 69806785500 | 267000 | 267000 | 267500 | 266500 | 4444 |
| 230 | 20240704 | 145300 | 68620909000 | 267000 | 267500 | 267500 | 267000 | 159 |
| 231 | 20240704 | 145200 | 68578402000 | 267500 | 267500 | 267500 | 267000 | 450 |
| 232 | 20240704 | 145100 | 68458048500 | 267000 | 267500 | 268000 | 267000 | 1019 |
| 233 | 20240704 | 145000 | 68185461500 | 267500 | 267500 | 268000 | 267500 | 528 |
| 234 | 20240704 | 144900 | 68044216500 | 267500 | 267500 | 268000 | 267500 | 270 |
| 235 | 20240704 | 144800 | 67971948500 | 267500 | 268000 | 268000 | 267500 | 346 |
| 236 | 20240704 | 144700 | 67879239500 | 268000 | 267000 | 268000 | 267000 | 2402 |
| 237 | 20240704 | 144600 | 67236717000 | 267000 | 267000 | 267500 | 266500 | 3159 |
| 238 | 20240704 | 144500 | 66393278000 | 267000 | 266500 | 267000 | 266500 | 183 |
| 239 | 20240704 | 144400 | 66344484500 | 266500 | 267000 | 267000 | 266500 | 150 |
| 240 | 20240704 | 144300 | 66304505000 | 266500 | 266500 | 266500 | 266000 | 925 |
| 241 | 20240704 | 144200 | 66058027500 | 266000 | 266000 | 266500 | 266000 | 91 |
| 242 | 20240704 | 144100 | 66033819000 | 266000 | 266500 | 267000 | 266000 | 1023 |
| 243 | 20240704 | 144000 | 65761228500 | 266500 | 266500 | 267000 | 266500 | 261 |
| 244 | 20240704 | 143900 | 65691669500 | 267000 | 267000 | 267000 | 266500 | 158 |
| 245 | 20240704 | 143800 | 65649559000 | 267000 | 266500 | 267000 | 266500 | 931 |
| 246 | 20240704 | 143700 | 65401191500 | 266500 | 266500 | 267000 | 266500 | 29 |
| 247 | 20240704 | 143600 | 65393461000 | 266500 | 267000 | 267000 | 266500 | 39 |
| 248 | 20240704 | 143500 | 65383066500 | 266500 | 266500 | 267000 | 266500 | 130 |
| 249 | 20240704 | 143400 | 65348403500 | 267000 | 266500 | 267000 | 266500 | 410 |
| 250 | 20240704 | 143300 | 65238948500 | 267000 | 267000 | 267000 | 266500 | 303 |
| 251 | 20240704 | 143200 | 65158196000 | 266500 | 266500 | 267000 | 266500 | 55 |
| 252 | 20240704 | 143100 | 65143532500 | 267000 | 266500 | 267000 | 266500 | 46 |
| 253 | 20240704 | 143000 | 65131271000 | 266500 | 267000 | 267000 | 266500 | 196 |
| 254 | 20240704 | 142900 | 65079035000 | 266500 | 266500 | 267000 | 266500 | 153 |
| 255 | 20240704 | 142800 | 65038248500 | 266500 | 267000 | 267000 | 266500 | 198 |
| 256 | 20240704 | 142700 | 64985478500 | 266500 | 266500 | 267000 | 266500 | 151 |
| 257 | 20240704 | 142600 | 64945224500 | 266500 | 266500 | 267000 | 266000 | 677 |
| 258 | 20240704 | 142500 | 64764803500 | 267000 | 266000 | 267000 | 266000 | 1679 |
| 259 | 20240704 | 142400 | 64317360500 | 266000 | 266000 | 266500 | 266000 | 104 |
| 260 | 20240704 | 142300 | 64289696000 | 266000 | 266000 | 266500 | 266000 | 461 |
| 261 | 20240704 | 142200 | 64167069500 | 265500 | 266000 | 266000 | 265500 | 222 |
| 262 | 20240704 | 142100 | 64108101000 | 265500 | 266500 | 266500 | 265500 | 458 |
| 263 | 20240704 | 142000 | 63986265500 | 266000 | 266000 | 266500 | 266000 | 63 |
| 264 | 20240704 | 141900 | 63969505500 | 266000 | 266000 | 266500 | 266000 | 234 |
| 265 | 20240704 | 141800 | 63907260500 | 266000 | 266000 | 266500 | 266000 | 133 |
| 266 | 20240704 | 141700 | 63871870000 | 266000 | 266500 | 266500 | 266000 | 33 |
| 267 | 20240704 | 141600 | 63863091000 | 266000 | 266000 | 266500 | 266000 | 838 |
| 268 | 20240704 | 141500 | 63640182500 | 266500 | 266000 | 266500 | 266000 | 87 |
| 269 | 20240704 | 141400 | 63617038500 | 266000 | 266000 | 266500 | 266000 | 65 |
| 270 | 20240704 | 141300 | 63599743000 | 266000 | 266000 | 266500 | 266000 | 47 |
| 271 | 20240704 | 141200 | 63587236000 | 266000 | 266500 | 266500 | 266000 | 113 |
| 272 | 20240704 | 141100 | 63557165500 | 266000 | 266500 | 266500 | 266000 | 368 |
| 273 | 20240704 | 141000 | 63459277000 | 266000 | 266000 | 266500 | 265500 | 995 |
| 274 | 20240704 | 140900 | 63194608000 | 266000 | 265500 | 266000 | 265500 | 411 |
| 275 | 20240704 | 140800 | 63085312000 | 265500 | 265500 | 266000 | 265500 | 418 |
| 276 | 20240704 | 140700 | 62974321000 | 265500 | 265500 | 266000 | 265500 | 59 |
| 277 | 20240704 | 140600 | 62958654000 | 265500 | 265500 | 266000 | 265500 | 66 |
| 278 | 20240704 | 140500 | 62941127000 | 266000 | 265500 | 266000 | 265500 | 218 |
| 279 | 20240704 | 140400 | 62883241000 | 265500 | 265500 | 266000 | 265500 | 76 |
| 280 | 20240704 | 140300 | 62863062500 | 265500 | 265500 | 266000 | 265500 | 60 |
| 281 | 20240704 | 140200 | 62847132000 | 266000 | 265500 | 266000 | 265500 | 303 |
| 282 | 20240704 | 140100 | 62766681500 | 265500 | 266500 | 266500 | 265500 | 287 |
| 283 | 20240704 | 140000 | 62690350500 | 266000 | 266000 | 266500 | 265500 | 1017 |
| 284 | 20240704 | 135900 | 62419840500 | 265500 | 266000 | 266000 | 265500 | 656 |
| 285 | 20240704 | 135800 | 62245665500 | 265500 | 266000 | 266000 | 265500 | 254 |
| 286 | 20240704 | 135700 | 62178151000 | 266000 | 266000 | 266000 | 265500 | 145 |
| 287 | 20240704 | 135600 | 62139594000 | 265500 | 266000 | 266000 | 265500 | 43 |
| 288 | 20240704 | 135500 | 62128169500 | 265500 | 265500 | 266000 | 265500 | 292 |
| 289 | 20240704 | 135400 | 62050532500 | 266000 | 266000 | 266500 | 266000 | 740 |
| 290 | 20240704 | 135300 | 61853663000 | 266000 | 266500 | 267000 | 266000 | 1139 |
| 291 | 20240704 | 135200 | 61550121500 | 266500 | 267000 | 267000 | 266500 | 69 |
| 292 | 20240704 | 135100 | 61531730500 | 266500 | 267000 | 267000 | 266500 | 47 |
| 293 | 20240704 | 135000 | 61519196000 | 266500 | 267000 | 267500 | 266500 | 167 |
| 294 | 20240704 | 134900 | 61474672000 | 267000 | 266500 | 267500 | 266500 | 605 |
| 295 | 20240704 | 134800 | 61313127000 | 267000 | 267000 | 267500 | 267000 | 911 |
| 296 | 20240704 | 134700 | 61069888500 | 267500 | 267500 | 267500 | 267000 | 58 |
| 297 | 20240704 | 134600 | 61054396500 | 267000 | 267500 | 267500 | 267000 | 765 |
| 298 | 20240704 | 134500 | 60849975000 | 267000 | 267000 | 267500 | 267000 | 36 |
| 299 | 20240704 | 134400 | 60840354000 | 267000 | 267000 | 267500 | 267000 | 93 |
| 300 | 20240704 | 134300 | 60815520000 | 267000 | 267000 | 267500 | 267000 | 244 |
| 301 | 20240704 | 134200 | 60750262500 | 267500 | 267500 | 268000 | 267000 | 1031 |
| 302 | 20240704 | 134100 | 60474473000 | 267500 | 267500 | 268000 | 267500 | 349 |
| 303 | 20240704 | 134000 | 60381088000 | 268000 | 267500 | 268000 | 267500 | 299 |
| 304 | 20240704 | 133900 | 60301032500 | 267500 | 267000 | 268000 | 267000 | 1058 |
| 305 | 20240704 | 133800 | 60018024000 | 267500 | 267500 | 267500 | 267000 | 106 |
| 306 | 20240704 | 133700 | 59989676000 | 267500 | 267500 | 268000 | 267000 | 1358 |
| 307 | 20240704 | 133600 | 59626450500 | 268000 | 268000 | 268000 | 267500 | 1657 |
| 308 | 20240704 | 133500 | 59183197500 | 268000 | 267500 | 268000 | 267500 | 384 |
| 309 | 20240704 | 133400 | 59080353500 | 267500 | 267000 | 267500 | 266500 | 3965 |
| 310 | 20240704 | 133300 | 58020728000 | 267000 | 266500 | 267000 | 266500 | 100 |
| 311 | 20240704 | 133200 | 57994044500 | 266500 | 266500 | 266500 | 266500 | 69 |
| 312 | 20240704 | 133100 | 57975656000 | 267000 | 266000 | 267000 | 266000 | 2284 |
| 313 | 20240704 | 133000 | 57366847000 | 266000 | 266000 | 266500 | 266000 | 345 |
| 314 | 20240704 | 132900 | 57275076500 | 266000 | 266000 | 266500 | 266000 | 138 |
| 315 | 20240704 | 132800 | 57238362500 | 266000 | 265500 | 266000 | 265500 | 340 |
| 316 | 20240704 | 132700 | 57147927500 | 266000 | 266000 | 266000 | 265500 | 153 |
| 317 | 20240704 | 132600 | 57107243500 | 265500 | 266000 | 266000 | 265500 | 127 |
| 318 | 20240704 | 132500 | 57073474500 | 266000 | 265500 | 266000 | 265500 | 37 |
| 319 | 20240704 | 132400 | 57063649500 | 265500 | 265500 | 266000 | 265500 | 73 |
| 320 | 20240704 | 132300 | 57044240500 | 266000 | 266500 | 266500 | 266000 | 687 |
| 321 | 20240704 | 132200 | 56861493500 | 266500 | 266000 | 266500 | 266000 | 136 |
| 322 | 20240704 | 132100 | 56825309000 | 266000 | 266000 | 266000 | 265500 | 243 |
| 323 | 20240704 | 132000 | 56760736500 | 266500 | 266000 | 266500 | 265500 | 258 |
| 324 | 20240704 | 131900 | 56692118500 | 265500 | 266000 | 266500 | 265500 | 723 |
| 325 | 20240704 | 131800 | 56499775500 | 266000 | 265500 | 266500 | 265500 | 1063 |
| 326 | 20240704 | 131700 | 56216979000 | 266000 | 265500 | 266000 | 265500 | 134 |
| 327 | 20240704 | 131600 | 56181347000 | 265500 | 265500 | 266000 | 265500 | 131 |
| 328 | 20240704 | 131500 | 56146523000 | 265500 | 265500 | 266000 | 265500 | 30 |
| 329 | 20240704 | 131400 | 56138553000 | 265500 | 266000 | 266000 | 265500 | 42 |
| 330 | 20240704 | 131300 | 56127393000 | 265500 | 266000 | 266000 | 265500 | 62 |
| 331 | 20240704 | 131200 | 56110928000 | 266000 | 265500 | 266000 | 265500 | 74 |
| 332 | 20240704 | 131100 | 56091253000 | 265500 | 265500 | 266000 | 265500 | 94 |
| 333 | 20240704 | 131000 | 56066284000 | 265500 | 265500 | 266000 | 265500 | 53 |
| 334 | 20240704 | 130900 | 56052212000 | 266000 | 266000 | 266000 | 265500 | 37 |
| 335 | 20240704 | 130800 | 56042387500 | 265500 | 265500 | 266000 | 265500 | 1066 |
| 336 | 20240704 | 130700 | 55758964000 | 265500 | 265500 | 266000 | 265500 | 1204 |
| 337 | 20240704 | 130600 | 55438801500 | 265500 | 265000 | 265500 | 265000 | 210 |
| 338 | 20240704 | 130500 | 55383076000 | 265500 | 265000 | 265500 | 265000 | 70 |
| 339 | 20240704 | 130400 | 55364501000 | 265500 | 265500 | 265500 | 265500 | 177 |
| 340 | 20240704 | 130300 | 55317507500 | 265500 | 265500 | 266000 | 265500 | 41 |
| 341 | 20240704 | 130200 | 55306621500 | 265500 | 265500 | 266000 | 265500 | 139 |
| 342 | 20240704 | 130100 | 55269716500 | 266000 | 265500 | 266000 | 265500 | 220 |
| 343 | 20240704 | 130000 | 55211290500 | 265500 | 265500 | 266000 | 265500 | 181 |
| 344 | 20240704 | 125900 | 55163191500 | 265500 | 265500 | 266000 | 265000 | 98 |
| 345 | 20240704 | 125800 | 55137176000 | 266000 | 265500 | 266000 | 265500 | 326 |
| 346 | 20240704 | 125700 | 55050602500 | 266000 | 265500 | 266000 | 265500 | 18 |
| 347 | 20240704 | 125600 | 55045822500 | 265500 | 265500 | 266000 | 265500 | 174 |
| 348 | 20240704 | 125500 | 54999624500 | 265500 | 265500 | 266000 | 265500 | 69 |
| 349 | 20240704 | 125400 | 54981303500 | 266000 | 265500 | 266000 | 265500 | 49 |
| 350 | 20240704 | 125300 | 54968289500 | 265500 | 266000 | 266000 | 265500 | 108 |
| 351 | 20240704 | 125200 | 54939611500 | 265500 | 266000 | 266000 | 265500 | 272 |
| 352 | 20240704 | 125100 | 54867394000 | 265500 | 265500 | 266000 | 265500 | 218 |
| 353 | 20240704 | 125000 | 54809509000 | 266000 | 264500 | 266000 | 264500 | 1596 |
| 354 | 20240704 | 124900 | 54386024000 | 265000 | 265000 | 265000 | 264500 | 139 |
| 355 | 20240704 | 124800 | 54349202500 | 264500 | 265000 | 265000 | 264500 | 617 |
| 356 | 20240704 | 124700 | 54186004000 | 264500 | 264500 | 265000 | 264500 | 36 |
| 357 | 20240704 | 124600 | 54176481500 | 264500 | 265000 | 265000 | 264500 | 240 |
| 358 | 20240704 | 124500 | 54112966500 | 265000 | 264500 | 265000 | 264500 | 769 |
| 359 | 20240704 | 124400 | 53909191500 | 264500 | 264500 | 265000 | 264500 | 208 |
| 360 | 20240704 | 124300 | 53854174500 | 264500 | 264500 | 265000 | 264500 | 127 |
| 361 | 20240704 | 124200 | 53820582500 | 264500 | 265000 | 265000 | 264500 | 60 |
| 362 | 20240704 | 124100 | 53804711000 | 265000 | 264500 | 265000 | 264500 | 54 |
| 363 | 20240704 | 124000 | 53790427500 | 264500 | 264500 | 265000 | 264500 | 306 |
| 364 | 20240704 | 123900 | 53709484000 | 264500 | 264500 | 265000 | 264500 | 29 |
| 365 | 20240704 | 123800 | 53701813000 | 264500 | 264500 | 265000 | 264500 | 378 |
| 366 | 20240704 | 123700 | 53601831000 | 264500 | 264500 | 265000 | 264000 | 677 |
| 367 | 20240704 | 123600 | 53422824500 | 264500 | 264000 | 264500 | 264000 | 133 |
| 368 | 20240704 | 123500 | 53387673500 | 264000 | 264500 | 265000 | 264000 | 668 |
| 369 | 20240704 | 123400 | 53211030500 | 264500 | 264500 | 265000 | 264500 | 441 |
| 370 | 20240704 | 123300 | 53094384000 | 265000 | 264500 | 265000 | 264500 | 35 |
| 371 | 20240704 | 123200 | 53085120500 | 265000 | 264500 | 265000 | 264500 | 53 |
| 372 | 20240704 | 123100 | 53071097000 | 264500 | 264500 | 265000 | 264500 | 39 |
| 373 | 20240704 | 123000 | 53060779500 | 264500 | 264500 | 265000 | 264500 | 44 |
| 374 | 20240704 | 122900 | 53049137500 | 264500 | 264500 | 265000 | 264500 | 133 |
| 375 | 20240704 | 122800 | 53013949500 | 264500 | 265000 | 265000 | 264500 | 63 |
| 376 | 20240704 | 122700 | 52997282500 | 264500 | 264500 | 265000 | 264500 | 78 |
| 377 | 20240704 | 122600 | 52976644000 | 265000 | 265000 | 265000 | 264500 | 52 |
| 378 | 20240704 | 122500 | 52962887000 | 264500 | 265000 | 265000 | 264500 | 54 |
| 379 | 20240704 | 122400 | 52948586000 | 265000 | 264500 | 265500 | 264500 | 542 |
| 380 | 20240704 | 122300 | 52804951500 | 264500 | 264500 | 265000 | 264500 | 130 |
| 381 | 20240704 | 122200 | 52770564000 | 264500 | 264500 | 265000 | 264500 | 97 |
| 382 | 20240704 | 122100 | 52744874500 | 265000 | 265000 | 265000 | 264500 | 168 |
| 383 | 20240704 | 122000 | 52700436500 | 265000 | 265000 | 265000 | 264500 | 749 |
| 384 | 20240704 | 121900 | 52502044000 | 265500 | 265000 | 265500 | 265000 | 84 |
| 385 | 20240704 | 121800 | 52479761500 | 265000 | 265000 | 265500 | 265000 | 114 |
| 386 | 20240704 | 121700 | 52449550500 | 265000 | 265000 | 265500 | 265000 | 2673 |
| 387 | 20240704 | 121600 | 51741200500 | 264500 | 264500 | 265000 | 264500 | 50 |
| 388 | 20240704 | 121500 | 51727961500 | 264500 | 264500 | 265000 | 264500 | 49 |
| 389 | 20240704 | 121400 | 51714994000 | 264500 | 264500 | 265000 | 264500 | 91 |
| 390 | 20240704 | 121300 | 51690901500 | 264500 | 264500 | 265000 | 264500 | 119 |
| 391 | 20240704 | 121200 | 51659425500 | 265000 | 264500 | 265000 | 264500 | 29 |
| 392 | 20240704 | 121100 | 51651753500 | 265000 | 264500 | 265000 | 264500 | 88 |
| 393 | 20240704 | 121000 | 51628452500 | 264500 | 264500 | 265000 | 264500 | 215 |
| 394 | 20240704 | 120900 | 51571553500 | 264500 | 264500 | 264500 | 264500 | 94 |
| 395 | 20240704 | 120800 | 51546690500 | 264500 | 264500 | 265000 | 264500 | 67 |
| 396 | 20240704 | 120700 | 51528968500 | 264500 | 264500 | 265000 | 264500 | 119 |
| 397 | 20240704 | 120600 | 51497478500 | 264500 | 264500 | 265000 | 264500 | 125 |
| 398 | 20240704 | 120500 | 51464414000 | 264500 | 264500 | 265000 | 264500 | 115 |
| 399 | 20240704 | 120400 | 51433995500 | 264500 | 265000 | 265000 | 264500 | 120 |
| 400 | 20240704 | 120300 | 51402252500 | 264500 | 264500 | 265000 | 264500 | 196 |
| 401 | 20240704 | 120200 | 51350395000 | 265000 | 264500 | 265000 | 264500 | 49 |
| 402 | 20240704 | 120100 | 51337421000 | 264500 | 264500 | 265000 | 264000 | 1053 |
| 403 | 20240704 | 120000 | 51058914500 | 264500 | 265000 | 265000 | 264500 | 74 |
| 404 | 20240704 | 115900 | 51039337000 | 264500 | 264500 | 265000 | 264500 | 622 |
| 405 | 20240704 | 115800 | 50874808500 | 264500 | 265000 | 265000 | 264500 | 58 |
| 406 | 20240704 | 115700 | 50859466500 | 265000 | 264500 | 265000 | 264500 | 116 |
| 407 | 20240704 | 115600 | 50828745500 | 264500 | 264500 | 265000 | 264500 | 109 |
| 408 | 20240704 | 115500 | 50799904500 | 265000 | 265000 | 265000 | 264500 | 89 |
| 409 | 20240704 | 115400 | 50776339500 | 265000 | 265000 | 265000 | 264500 | 48 |
| 410 | 20240704 | 115300 | 50763631000 | 264500 | 265000 | 265000 | 264500 | 118 |
| 411 | 20240704 | 115200 | 50732418500 | 264500 | 264500 | 264500 | 264000 | 401 |
| 412 | 20240704 | 115100 | 50626355000 | 264500 | 264000 | 264500 | 264000 | 166 |
| 413 | 20240704 | 115000 | 50582491000 | 264000 | 264000 | 264500 | 264000 | 114 |
| 414 | 20240704 | 114900 | 50552344000 | 264000 | 264000 | 264500 | 264000 | 51 |
| 415 | 20240704 | 114800 | 50538879500 | 264000 | 264500 | 265000 | 264000 | 101 |
| 416 | 20240704 | 114700 | 50512187500 | 264500 | 264500 | 265000 | 264500 | 169 |
| 417 | 20240704 | 114600 | 50467466500 | 264500 | 264500 | 265000 | 264500 | 254 |
| 418 | 20240704 | 114500 | 50400283000 | 264500 | 264500 | 265000 | 264500 | 20 |
| 419 | 20240704 | 114400 | 50394990000 | 264500 | 264500 | 265000 | 264500 | 641 |
| 420 | 20240704 | 114300 | 50225429500 | 265000 | 264500 | 265000 | 264500 | 130 |
| 421 | 20240704 | 114200 | 50191037500 | 264500 | 264500 | 265000 | 264500 | 213 |
| 422 | 20240704 | 114100 | 50134681000 | 264500 | 264500 | 265000 | 264500 | 94 |
| 423 | 20240704 | 114000 | 50109814000 | 265000 | 264500 | 265000 | 264500 | 71 |
| 424 | 20240704 | 113900 | 50091028500 | 264500 | 264500 | 265000 | 264500 | 11 |
| 425 | 20240704 | 113800 | 50088118500 | 264500 | 264500 | 265000 | 264500 | 45 |
| 426 | 20240704 | 113700 | 50076215500 | 264500 | 265000 | 265500 | 264500 | 467 |
| 427 | 20240704 | 113600 | 49952648000 | 265000 | 265000 | 265500 | 265000 | 189 |
| 428 | 20240704 | 113500 | 49902562500 | 265000 | 265000 | 265500 | 265000 | 129 |
| 429 | 20240704 | 113400 | 49868377000 | 265000 | 265000 | 265500 | 265000 | 28 |
| 430 | 20240704 | 113300 | 49860956500 | 265000 | 265000 | 265500 | 265000 | 98 |
| 431 | 20240704 | 113200 | 49834986000 | 265500 | 265000 | 265500 | 264500 | 253 |
| 432 | 20240704 | 113100 | 49767941000 | 265000 | 265500 | 265500 | 265000 | 230 |
| 433 | 20240704 | 113000 | 49706988500 | 265000 | 265000 | 265500 | 265000 | 677 |
| 434 | 20240704 | 112900 | 49527582500 | 265000 | 265000 | 265500 | 265000 | 257 |
| 435 | 20240704 | 112800 | 49459471000 | 265000 | 265000 | 265500 | 265000 | 96 |
| 436 | 20240704 | 112700 | 49434030500 | 265000 | 265000 | 265500 | 265000 | 207 |
| 437 | 20240704 | 112600 | 49379169000 | 265000 | 265000 | 265500 | 265000 | 354 |
| 438 | 20240704 | 112500 | 49285346500 | 265000 | 265500 | 265500 | 265000 | 222 |
| 439 | 20240704 | 112400 | 49226420000 | 266000 | 265500 | 266000 | 265500 | 208 |
| 440 | 20240704 | 112300 | 49171188000 | 266000 | 265000 | 266000 | 265000 | 1215 |
| 441 | 20240704 | 112200 | 48848627500 | 265000 | 265000 | 265500 | 265000 | 237 |
| 442 | 20240704 | 112100 | 48785817000 | 265000 | 265000 | 265500 | 265000 | 449 |
| 443 | 20240704 | 112000 | 48666831500 | 265000 | 265000 | 265500 | 265000 | 208 |
| 444 | 20240704 | 111900 | 48611708000 | 265500 | 265000 | 265500 | 265000 | 249 |
| 445 | 20240704 | 111800 | 48545663000 | 265000 | 265500 | 265500 | 265000 | 173 |
| 446 | 20240704 | 111700 | 48499762500 | 265500 | 265000 | 265500 | 265000 | 139 |
| 447 | 20240704 | 111600 | 48462869000 | 265500 | 265000 | 265500 | 264500 | 363 |
| 448 | 20240704 | 111500 | 48366683500 | 265000 | 264500 | 265000 | 264500 | 114 |
| 449 | 20240704 | 111400 | 48336499500 | 264500 | 264000 | 265000 | 264000 | 639 |
| 450 | 20240704 | 111300 | 48167415500 | 264500 | 264500 | 264500 | 264000 | 316 |
| 451 | 20240704 | 111200 | 48083941000 | 264000 | 264000 | 264500 | 264000 | 184 |
| 452 | 20240704 | 111100 | 48035342000 | 264500 | 264500 | 264500 | 264000 | 67 |
| 453 | 20240704 | 111000 | 48017643000 | 264000 | 264000 | 264500 | 264000 | 54 |
| 454 | 20240704 | 110900 | 48003374000 | 264000 | 264000 | 264500 | 264000 | 111 |
| 455 | 20240704 | 110800 | 47974069500 | 264000 | 264000 | 264500 | 264000 | 210 |
| 456 | 20240704 | 110700 | 47918577500 | 264500 | 264500 | 264500 | 263500 | 880 |
| 457 | 20240704 | 110600 | 47686236500 | 264500 | 264000 | 264500 | 264000 | 38 |
| 458 | 20240704 | 110500 | 47676198000 | 264000 | 264000 | 264500 | 264000 | 309 |
| 459 | 20240704 | 110400 | 47594621000 | 264500 | 264500 | 264500 | 264000 | 710 |
| 460 | 20240704 | 110300 | 47406832500 | 264500 | 265000 | 265000 | 264500 | 130 |
| 461 | 20240704 | 110200 | 47372394000 | 265000 | 265000 | 265000 | 264500 | 455 |
| 462 | 20240704 | 110100 | 47251842500 | 264500 | 264000 | 265000 | 264000 | 1560 |
| 463 | 20240704 | 110000 | 46838546500 | 264000 | 263500 | 264500 | 263000 | 557 |
| 464 | 20240704 | 105900 | 46691642000 | 263500 | 263500 | 264000 | 263000 | 977 |
| 465 | 20240704 | 105800 | 46434295000 | 263500 | 263000 | 263500 | 263000 | 1341 |
| 466 | 20240704 | 105700 | 46081280000 | 263000 | 263000 | 263500 | 263000 | 848 |
| 467 | 20240704 | 105600 | 45858228000 | 263000 | 263500 | 263500 | 263000 | 598 |
| 468 | 20240704 | 105500 | 45700771000 | 263500 | 263000 | 263500 | 263000 | 2472 |
| 469 | 20240704 | 105400 | 45050246000 | 263000 | 263500 | 263500 | 263000 | 1104 |
| 470 | 20240704 | 105300 | 44759574500 | 263500 | 263500 | 263500 | 263500 | 1352 |
| 471 | 20240704 | 105200 | 44403322500 | 263500 | 263500 | 264000 | 263500 | 1554 |
| 472 | 20240704 | 105100 | 43993842500 | 263500 | 263500 | 264000 | 263500 | 1146 |
| 473 | 20240704 | 105000 | 43691861500 | 263500 | 263500 | 264000 | 263500 | 670 |
| 474 | 20240704 | 104900 | 43515308000 | 263500 | 264000 | 264500 | 263500 | 3076 |
| 475 | 20240704 | 104800 | 42703205500 | 264500 | 264500 | 264500 | 264000 | 813 |
| 476 | 20240704 | 104700 | 42488422000 | 264000 | 264000 | 264500 | 264000 | 867 |
| 477 | 20240704 | 104600 | 42259435500 | 264000 | 264000 | 264500 | 264000 | 771 |
| 478 | 20240704 | 104500 | 42055844500 | 264500 | 264500 | 264500 | 264000 | 656 |
| 479 | 20240704 | 104400 | 41882399500 | 264500 | 265000 | 265000 | 264500 | 910 |
| 480 | 20240704 | 104300 | 41641695000 | 264500 | 264000 | 264500 | 264000 | 1138 |
| 481 | 20240704 | 104200 | 41340929000 | 264000 | 264500 | 265000 | 264000 | 738 |
| 482 | 20240704 | 104100 | 41145873500 | 264500 | 264500 | 264500 | 264000 | 1041 |
| 483 | 20240704 | 104000 | 40870537500 | 264500 | 264500 | 265000 | 264500 | 1099 |
| 484 | 20240704 | 103900 | 40579851000 | 264500 | 264500 | 265000 | 264500 | 938 |
| 485 | 20240704 | 103800 | 40331749500 | 264500 | 264500 | 265000 | 264500 | 725 |
| 486 | 20240704 | 103700 | 40139966000 | 264500 | 265000 | 265000 | 264500 | 713 |
| 487 | 20240704 | 103600 | 39951112500 | 265000 | 265000 | 265500 | 265000 | 749 |
| 488 | 20240704 | 103500 | 39752607500 | 265000 | 265500 | 265500 | 265000 | 363 |
| 489 | 20240704 | 103400 | 39656382000 | 265500 | 265000 | 265500 | 264500 | 1269 |
| 490 | 20240704 | 103300 | 39319628500 | 265000 | 265000 | 265000 | 265000 | 617 |
| 491 | 20240704 | 103200 | 39156123500 | 265000 | 264500 | 265000 | 264500 | 1910 |
| 492 | 20240704 | 103100 | 38650645000 | 264500 | 264500 | 264500 | 264000 | 1092 |
| 493 | 20240704 | 103000 | 38361847500 | 264500 | 264500 | 265000 | 264500 | 1572 |
| 494 | 20240704 | 102900 | 37945954500 | 264500 | 264500 | 265000 | 264500 | 1065 |
| 495 | 20240704 | 102800 | 37664176500 | 264500 | 264500 | 265000 | 264500 | 887 |
| 496 | 20240704 | 102700 | 37429563000 | 264500 | 264500 | 265000 | 264500 | 830 |
| 497 | 20240704 | 102600 | 37210014500 | 264500 | 265500 | 265500 | 264500 | 1028 |
| 498 | 20240704 | 102500 | 36937835000 | 265000 | 265500 | 266000 | 265000 | 780 |
| 499 | 20240704 | 102400 | 36730934000 | 265500 | 264500 | 265500 | 264500 | 1843 |
| 500 | 20240704 | 102300 | 36242277000 | 264500 | 264500 | 265000 | 264500 | 483 |
| 501 | 20240704 | 102200 | 36114522500 | 264500 | 264500 | 265000 | 264500 | 634 |
| 502 | 20240704 | 102100 | 35946779000 | 264500 | 264500 | 265000 | 264500 | 2472 |
| 503 | 20240704 | 102000 | 35292933500 | 264500 | 265000 | 265000 | 264500 | 529 |
| 504 | 20240704 | 101900 | 35152951000 | 264500 | 264500 | 265000 | 264500 | 382 |
| 505 | 20240704 | 101800 | 35051859500 | 264500 | 264500 | 265000 | 264500 | 493 |
| 506 | 20240704 | 101700 | 34921410500 | 265000 | 265000 | 265500 | 264500 | 1875 |
| 507 | 20240704 | 101600 | 34424649500 | 265000 | 265000 | 265000 | 265000 | 344 |
| 508 | 20240704 | 101500 | 34333489500 | 265000 | 264500 | 265000 | 264500 | 843 |
| 509 | 20240704 | 101400 | 34110219500 | 264500 | 265000 | 265500 | 264500 | 1733 |
| 510 | 20240704 | 101300 | 33651055500 | 265000 | 265500 | 265500 | 265000 | 3992 |
| 511 | 20240704 | 101200 | 32592049000 | 265500 | 265500 | 266000 | 265500 | 492 |
| 512 | 20240704 | 101100 | 32461252000 | 265500 | 265500 | 266000 | 265500 | 397 |
| 513 | 20240704 | 101000 | 32355833000 | 265500 | 265500 | 266000 | 265500 | 608 |
| 514 | 20240704 | 100900 | 32194398500 | 265500 | 265000 | 266000 | 265000 | 1386 |
| 515 | 20240704 | 100800 | 31826422000 | 265500 | 265000 | 265500 | 265000 | 364 |
| 516 | 20240704 | 100700 | 31729939000 | 265000 | 265000 | 265500 | 265000 | 640 |
| 517 | 20240704 | 100600 | 31560336000 | 265000 | 265000 | 265500 | 265000 | 430 |
| 518 | 20240704 | 100500 | 31446373500 | 265000 | 265500 | 266000 | 265000 | 637 |
| 519 | 20240704 | 100400 | 31277375000 | 265500 | 266000 | 266000 | 265000 | 5960 |
| 520 | 20240704 | 100300 | 29694507000 | 266000 | 266500 | 266500 | 266000 | 406 |
| 521 | 20240704 | 100200 | 29586501500 | 266000 | 266000 | 266500 | 266000 | 363 |
| 522 | 20240704 | 100100 | 29489937000 | 266500 | 266000 | 266500 | 266000 | 404 |
| 523 | 20240704 | 100000 | 29382411500 | 266000 | 266000 | 266500 | 266000 | 652 |
| 524 | 20240704 | 095900 | 29208975000 | 266000 | 266500 | 267000 | 266000 | 863 |
| 525 | 20240704 | 095800 | 28979148000 | 266500 | 266500 | 267000 | 266500 | 236 |
| 526 | 20240704 | 095700 | 28916251000 | 266500 | 267000 | 267000 | 266000 | 3472 |
| 527 | 20240704 | 095600 | 27990767000 | 267000 | 267000 | 267000 | 267000 | 184 |
| 528 | 20240704 | 095500 | 27941639000 | 267000 | 267000 | 267500 | 267000 | 244 |
| 529 | 20240704 | 095400 | 27876457500 | 267000 | 267000 | 267500 | 267000 | 249 |
| 530 | 20240704 | 095300 | 27809965500 | 267500 | 266500 | 267500 | 266500 | 983 |
| 531 | 20240704 | 095200 | 27547474000 | 266500 | 267000 | 267000 | 266500 | 191 |
| 532 | 20240704 | 095100 | 27496568500 | 266500 | 267000 | 267000 | 266500 | 517 |
| 533 | 20240704 | 095000 | 27358762000 | 267000 | 267500 | 267500 | 267000 | 349 |
| 534 | 20240704 | 094900 | 27265568500 | 267000 | 267000 | 267500 | 267000 | 486 |
| 535 | 20240704 | 094800 | 27135781500 | 267000 | 267500 | 267500 | 267000 | 1010 |
| 536 | 20240704 | 094700 | 26866056000 | 267500 | 267500 | 268000 | 267000 | 2091 |
| 537 | 20240704 | 094600 | 26306553500 | 267500 | 267000 | 267500 | 267000 | 940 |
| 538 | 20240704 | 094500 | 26055155000 | 267000 | 267000 | 267500 | 267000 | 207 |
| 539 | 20240704 | 094400 | 25999884500 | 267000 | 267000 | 267000 | 266500 | 905 |
| 540 | 20240704 | 094300 | 25758260000 | 266500 | 266500 | 267000 | 266500 | 732 |
| 541 | 20240704 | 094200 | 25562966500 | 266500 | 266000 | 266500 | 266000 | 1356 |
| 542 | 20240704 | 094100 | 25201670000 | 266500 | 265500 | 266500 | 265500 | 1444 |
| 543 | 20240704 | 094000 | 24817600000 | 266000 | 265000 | 266000 | 265000 | 5237 |
| 544 | 20240704 | 093900 | 23427368000 | 265000 | 265500 | 266000 | 265000 | 1976 |
| 545 | 20240704 | 093800 | 22902821500 | 265500 | 265500 | 266000 | 265500 | 468 |
| 546 | 20240704 | 093700 | 22778497000 | 265500 | 266000 | 266000 | 265500 | 1039 |
| 547 | 20240704 | 093600 | 22502608000 | 265500 | 265500 | 266000 | 265500 | 206 |
| 548 | 20240704 | 093500 | 22447883000 | 265500 | 266000 | 266000 | 265500 | 564 |
| 549 | 20240704 | 093400 | 22298077500 | 266000 | 266000 | 266500 | 265500 | 497 |
| 550 | 20240704 | 093300 | 22165876000 | 266000 | 266000 | 266500 | 265500 | 402 |
| 551 | 20240704 | 093200 | 22058942000 | 266000 | 266000 | 266500 | 265500 | 690 |
| 552 | 20240704 | 093100 | 21875425500 | 266000 | 265500 | 266500 | 265000 | 1414 |
| 553 | 20240704 | 093000 | 21499751500 | 265500 | 265500 | 265500 | 265000 | 914 |
| 554 | 20240704 | 092900 | 21257244500 | 265000 | 266000 | 266000 | 265000 | 1280 |
| 555 | 20240704 | 092800 | 20917403000 | 265500 | 266000 | 266500 | 265500 | 2537 |
| 556 | 20240704 | 092700 | 20242966000 | 266000 | 266500 | 266500 | 266000 | 462 |
| 557 | 20240704 | 092600 | 20119973000 | 266500 | 266000 | 266500 | 265500 | 1083 |
| 558 | 20240704 | 092500 | 19831879500 | 265500 | 265500 | 266000 | 265500 | 713 |
| 559 | 20240704 | 092400 | 19642424500 | 265500 | 265500 | 266000 | 265500 | 863 |
| 560 | 20240704 | 092300 | 19413156000 | 266000 | 265500 | 266000 | 265500 | 1707 |
| 561 | 20240704 | 092200 | 18959821500 | 265500 | 266000 | 266500 | 265500 | 2494 |
| 562 | 20240704 | 092100 | 18296765000 | 266000 | 266500 | 266500 | 266000 | 1017 |
| 563 | 20240704 | 092000 | 18026219000 | 266000 | 266000 | 266500 | 266000 | 1135 |
| 564 | 20240704 | 091900 | 17724291000 | 266000 | 266500 | 267000 | 266000 | 2764 |
| 565 | 20240704 | 091800 | 16988356000 | 266500 | 266500 | 266500 | 266000 | 1116 |
| 566 | 20240704 | 091700 | 16691076500 | 266500 | 266500 | 267000 | 266500 | 1865 |
| 567 | 20240704 | 091600 | 16193890000 | 267000 | 267000 | 267500 | 266500 | 918 |
| 568 | 20240704 | 091500 | 15948669500 | 267000 | 266500 | 267500 | 266000 | 1965 |
| 569 | 20240704 | 091400 | 15424370000 | 266000 | 267000 | 267500 | 266000 | 2380 |
| 570 | 20240704 | 091300 | 14789406000 | 267000 | 267500 | 267500 | 267000 | 1053 |
| 571 | 20240704 | 091200 | 14507855500 | 267500 | 267000 | 267500 | 266500 | 2914 |
| 572 | 20240704 | 091100 | 13729445500 | 267000 | 267500 | 268500 | 267000 | 3827 |
| 573 | 20240704 | 091000 | 12704889000 | 268000 | 268500 | 269000 | 268000 | 3808 |
| 574 | 20240704 | 090900 | 11683032500 | 268500 | 268500 | 268500 | 268000 | 3799 |
| 575 | 20240704 | 090800 | 10663365000 | 269000 | 268000 | 269000 | 267500 | 3798 |
| 576 | 20240704 | 090700 | 9643885000 | 267500 | 267500 | 268000 | 267000 | 2051 |
| 577 | 20240704 | 090600 | 9094919500 | 267500 | 267000 | 267500 | 266500 | 1706 |
| 578 | 20240704 | 090500 | 8639637500 | 266500 | 267000 | 267500 | 266000 | 3281 |
| 579 | 20240704 | 090400 | 7764470500 | 267000 | 268000 | 268000 | 266500 | 5615 |
| 580 | 20240704 | 090300 | 6264701000 | 268000 | 266500 | 268500 | 266000 | 3853 |
| 581 | 20240704 | 090200 | 5234384000 | 266000 | 267500 | 267500 | 266000 | 4078 |
| 582 | 20240704 | 090100 | 4146928000 | 267000 | 268500 | 268500 | 266500 | 4943 |
| 583 | 20240704 | 090000 | 2825333000 | 268500 | 269500 | 270500 | 268000 | 10487 |