34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 184100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 13777 |
| 3 | 20240715 | 184000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 4 | 20240715 | 183900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 5 | 20240715 | 183800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 6 | 20240715 | 183700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 7 | 20240715 | 183600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 8 | 20240715 | 183500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 9 | 20240715 | 183400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 10 | 20240715 | 183300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 11 | 20240715 | 183200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 12 | 20240715 | 183100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 13 | 20240715 | 183000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 14 | 20240715 | 182900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 15 | 20240715 | 182800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 16 | 20240715 | 182700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 17 | 20240715 | 182600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 18 | 20240715 | 182500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 19 | 20240715 | 182400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 20 | 20240715 | 182300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 21 | 20240715 | 182200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 22 | 20240715 | 182100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 23 | 20240715 | 182000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 24 | 20240715 | 181900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 25 | 20240715 | 181800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 26 | 20240715 | 181700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 27 | 20240715 | 181600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 28 | 20240715 | 181500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 29 | 20240715 | 181400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 30 | 20240715 | 181300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 31 | 20240715 | 181200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 32 | 20240715 | 181100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 13777 |
| 33 | 20240715 | 181000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 34 | 20240715 | 180900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 35 | 20240715 | 180800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 36 | 20240715 | 180700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 37 | 20240715 | 180600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 38 | 20240715 | 180500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 39 | 20240715 | 180400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 40 | 20240715 | 180300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 41 | 20240715 | 180200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 42 | 20240715 | 180100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 43 | 20240715 | 180000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 44 | 20240715 | 175900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 45 | 20240715 | 175800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 46 | 20240715 | 175700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 47 | 20240715 | 175600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 48 | 20240715 | 175500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 49 | 20240715 | 175400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 50 | 20240715 | 175300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 51 | 20240715 | 175200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 52 | 20240715 | 175100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 53 | 20240715 | 175000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 54 | 20240715 | 174900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 55 | 20240715 | 174800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 56 | 20240715 | 174700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 57 | 20240715 | 174600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 58 | 20240715 | 174500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 59 | 20240715 | 174400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 60 | 20240715 | 174300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 61 | 20240715 | 174200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 62 | 20240715 | 174100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 13777 |
| 63 | 20240715 | 174000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 64 | 20240715 | 173900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 65 | 20240715 | 173800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 66 | 20240715 | 173700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 67 | 20240715 | 173600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 68 | 20240715 | 173500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 69 | 20240715 | 173400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 70 | 20240715 | 173300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 71 | 20240715 | 173200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 72 | 20240715 | 173100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 73 | 20240715 | 173000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 74 | 20240715 | 172900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 75 | 20240715 | 172800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 76 | 20240715 | 172700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 77 | 20240715 | 172600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 78 | 20240715 | 172500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 79 | 20240715 | 172400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 80 | 20240715 | 172300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 81 | 20240715 | 172200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 82 | 20240715 | 172100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 83 | 20240715 | 172000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 84 | 20240715 | 171900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 85 | 20240715 | 171800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 86 | 20240715 | 171700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 87 | 20240715 | 171600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 88 | 20240715 | 171500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 89 | 20240715 | 171400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 90 | 20240715 | 171300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 91 | 20240715 | 171200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 92 | 20240715 | 171100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 13777 |
| 93 | 20240715 | 171000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 94 | 20240715 | 170900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 95 | 20240715 | 170800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 96 | 20240715 | 170700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 97 | 20240715 | 170600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 98 | 20240715 | 170500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 99 | 20240715 | 170400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 100 | 20240715 | 170300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 101 | 20240715 | 170200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 102 | 20240715 | 170100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 103 | 20240715 | 170000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 104 | 20240715 | 165900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 105 | 20240715 | 165800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 106 | 20240715 | 165700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 107 | 20240715 | 165600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 108 | 20240715 | 165500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 109 | 20240715 | 165400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 110 | 20240715 | 165300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 111 | 20240715 | 165200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 112 | 20240715 | 165100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 113 | 20240715 | 165000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 114 | 20240715 | 164900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 115 | 20240715 | 164800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 116 | 20240715 | 164700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 117 | 20240715 | 164600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 118 | 20240715 | 164500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 119 | 20240715 | 164400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 120 | 20240715 | 164300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 121 | 20240715 | 164200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 122 | 20240715 | 164100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 13777 |
| 123 | 20240715 | 164000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 124 | 20240715 | 163900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 125 | 20240715 | 163800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 126 | 20240715 | 163700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 127 | 20240715 | 163600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 128 | 20240715 | 163500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 129 | 20240715 | 163400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 130 | 20240715 | 163300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 131 | 20240715 | 163200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 132 | 20240715 | 163100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 133 | 20240715 | 163000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 134 | 20240715 | 162900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 135 | 20240715 | 162800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 136 | 20240715 | 162700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 137 | 20240715 | 162600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 138 | 20240715 | 162500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 139 | 20240715 | 162400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 140 | 20240715 | 162300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 141 | 20240715 | 162200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 142 | 20240715 | 162100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 143 | 20240715 | 162000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 144 | 20240715 | 161900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 145 | 20240715 | 161800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 146 | 20240715 | 161700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 147 | 20240715 | 161600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 148 | 20240715 | 161500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 149 | 20240715 | 161400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 150 | 20240715 | 161300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 151 | 20240715 | 161200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 152 | 20240715 | 161100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 13777 |
| 153 | 20240715 | 161000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 154 | 20240715 | 160900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 155 | 20240715 | 160800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 156 | 20240715 | 160700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 157 | 20240715 | 160600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 158 | 20240715 | 160500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 159 | 20240715 | 160400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 160 | 20240715 | 160300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 161 | 20240715 | 160200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 162 | 20240715 | 160100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 163 | 20240715 | 160000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 164 | 20240715 | 155900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 165 | 20240715 | 155800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 166 | 20240715 | 155700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 167 | 20240715 | 155600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 168 | 20240715 | 155500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 169 | 20240715 | 155400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 170 | 20240715 | 155300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 171 | 20240715 | 155200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 172 | 20240715 | 155100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 173 | 20240715 | 155000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 174 | 20240715 | 154900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 175 | 20240715 | 154800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 176 | 20240715 | 154700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 177 | 20240715 | 154600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 178 | 20240715 | 154500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 179 | 20240715 | 154400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 180 | 20240715 | 154300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 181 | 20240715 | 154200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 182 | 20240715 | 154100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 13777 |
| 183 | 20240715 | 154000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 184 | 20240715 | 153900 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 185 | 20240715 | 153800 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 186 | 20240715 | 153700 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 187 | 20240715 | 153600 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 188 | 20240715 | 153500 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 189 | 20240715 | 153400 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 190 | 20240715 | 153300 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 191 | 20240715 | 153200 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 192 | 20240715 | 153100 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 193 | 20240715 | 153000 | 99648246500 | 268500 | 268500 | 268500 | 268500 | 13777 |
| 194 | 20240715 | 152900 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 195 | 20240715 | 152800 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 196 | 20240715 | 152700 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 197 | 20240715 | 152600 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 198 | 20240715 | 152500 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 199 | 20240715 | 152400 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 200 | 20240715 | 152300 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 201 | 20240715 | 152200 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 202 | 20240715 | 152100 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 203 | 20240715 | 152000 | 95949122000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 204 | 20240715 | 151900 | 95949122000 | 267500 | 267500 | 267500 | 267000 | 847 |
| 205 | 20240715 | 151800 | 95722726500 | 267500 | 267000 | 268000 | 267000 | 464 |
| 206 | 20240715 | 151700 | 95598548000 | 267500 | 268000 | 268500 | 267000 | 1914 |
| 207 | 20240715 | 151600 | 95086475000 | 268500 | 268000 | 268500 | 267500 | 577 |
| 208 | 20240715 | 151500 | 94931859000 | 267500 | 268500 | 268500 | 267500 | 509 |
| 209 | 20240715 | 151400 | 94795374500 | 268000 | 268000 | 268500 | 267500 | 629 |
| 210 | 20240715 | 151300 | 94626766000 | 268500 | 268500 | 268500 | 267500 | 755 |
| 211 | 20240715 | 151200 | 94424512500 | 268500 | 268000 | 268500 | 268000 | 532 |
| 212 | 20240715 | 151100 | 94281885500 | 268000 | 268500 | 268500 | 268000 | 960 |
| 213 | 20240715 | 151000 | 94024272500 | 268000 | 268000 | 268500 | 268000 | 272 |
| 214 | 20240715 | 150900 | 93951363500 | 268500 | 268000 | 268500 | 268000 | 886 |
| 215 | 20240715 | 150800 | 93713579000 | 268500 | 268500 | 268500 | 268000 | 552 |
| 216 | 20240715 | 150700 | 93565476500 | 268000 | 268500 | 268500 | 268000 | 490 |
| 217 | 20240715 | 150600 | 93433938000 | 268500 | 268500 | 268500 | 268000 | 834 |
| 218 | 20240715 | 150500 | 93210107000 | 268500 | 268000 | 268500 | 268000 | 257 |
| 219 | 20240715 | 150400 | 93141151500 | 268500 | 268500 | 268500 | 268000 | 844 |
| 220 | 20240715 | 150300 | 92914678000 | 268000 | 268500 | 268500 | 268000 | 520 |
| 221 | 20240715 | 150200 | 92775179000 | 268500 | 268500 | 268500 | 268000 | 367 |
| 222 | 20240715 | 150100 | 92676719000 | 268500 | 268500 | 269000 | 268000 | 661 |
| 223 | 20240715 | 150000 | 92499249000 | 268500 | 268000 | 268500 | 268000 | 386 |
| 224 | 20240715 | 145900 | 92395678000 | 268000 | 268000 | 268500 | 268000 | 373 |
| 225 | 20240715 | 145800 | 92295595000 | 268000 | 268500 | 269000 | 268000 | 783 |
| 226 | 20240715 | 145700 | 92085350000 | 268000 | 268000 | 268500 | 268000 | 401 |
| 227 | 20240715 | 145600 | 91977759000 | 268500 | 268500 | 269000 | 268000 | 871 |
| 228 | 20240715 | 145500 | 91743931000 | 268000 | 268500 | 268500 | 268000 | 415 |
| 229 | 20240715 | 145400 | 91632614000 | 268500 | 268000 | 269000 | 268000 | 534 |
| 230 | 20240715 | 145300 | 91489173000 | 268500 | 268500 | 269000 | 268000 | 557 |
| 231 | 20240715 | 145200 | 91339452000 | 268500 | 268500 | 269000 | 268000 | 303 |
| 232 | 20240715 | 145100 | 91258044000 | 268500 | 268500 | 269000 | 268000 | 938 |
| 233 | 20240715 | 145000 | 91005938500 | 269000 | 269000 | 269000 | 268500 | 529 |
| 234 | 20240715 | 144900 | 90863721000 | 268500 | 268500 | 269500 | 268500 | 332 |
| 235 | 20240715 | 144800 | 90774433500 | 268500 | 268500 | 269500 | 268500 | 807 |
| 236 | 20240715 | 144700 | 90557386500 | 268500 | 268500 | 269000 | 268500 | 255 |
| 237 | 20240715 | 144600 | 90488833000 | 268500 | 269000 | 269000 | 268500 | 179 |
| 238 | 20240715 | 144500 | 90440725500 | 268500 | 269000 | 269000 | 268500 | 1060 |
| 239 | 20240715 | 144400 | 90155673000 | 269000 | 269000 | 269000 | 268500 | 1372 |
| 240 | 20240715 | 144300 | 89786613500 | 268500 | 268500 | 269000 | 268500 | 450 |
| 241 | 20240715 | 144200 | 89665632500 | 268500 | 268500 | 269000 | 268500 | 491 |
| 242 | 20240715 | 144100 | 89533700000 | 269000 | 269000 | 269000 | 268000 | 281 |
| 243 | 20240715 | 144000 | 89458192000 | 268500 | 268500 | 269000 | 268000 | 977 |
| 244 | 20240715 | 143900 | 89195646500 | 268500 | 269000 | 269000 | 268500 | 328 |
| 245 | 20240715 | 143800 | 89107444000 | 268500 | 269000 | 269000 | 268000 | 627 |
| 246 | 20240715 | 143700 | 88938960500 | 268500 | 269000 | 269000 | 268000 | 571 |
| 247 | 20240715 | 143600 | 88785524000 | 269000 | 268500 | 269000 | 268500 | 237 |
| 248 | 20240715 | 143500 | 88721842000 | 268500 | 269000 | 269000 | 268500 | 747 |
| 249 | 20240715 | 143400 | 88520933000 | 268500 | 269000 | 269000 | 268500 | 301 |
| 250 | 20240715 | 143300 | 88440070000 | 268500 | 268500 | 269000 | 268500 | 208 |
| 251 | 20240715 | 143200 | 88384158500 | 268500 | 269000 | 269000 | 268500 | 665 |
| 252 | 20240715 | 143100 | 88205329500 | 269000 | 268500 | 269000 | 268000 | 307 |
| 253 | 20240715 | 143000 | 88122866000 | 268500 | 268000 | 268500 | 268000 | 773 |
| 254 | 20240715 | 142900 | 87915340000 | 268000 | 269000 | 269000 | 268000 | 211 |
| 255 | 20240715 | 142800 | 87858739000 | 268500 | 268500 | 268500 | 268000 | 629 |
| 256 | 20240715 | 142700 | 87689903000 | 268500 | 268500 | 269000 | 268500 | 401 |
| 257 | 20240715 | 142600 | 87582108500 | 269000 | 269000 | 269500 | 268500 | 454 |
| 258 | 20240715 | 142500 | 87460017000 | 268500 | 269000 | 269000 | 268500 | 587 |
| 259 | 20240715 | 142400 | 87302140500 | 268500 | 268500 | 269000 | 268500 | 360 |
| 260 | 20240715 | 142300 | 87205395500 | 269000 | 269000 | 269000 | 268500 | 326 |
| 261 | 20240715 | 142200 | 87117748000 | 268500 | 268500 | 269500 | 268500 | 665 |
| 262 | 20240715 | 142100 | 86938837500 | 268500 | 269000 | 269000 | 268500 | 312 |
| 263 | 20240715 | 142000 | 86854945000 | 268500 | 269500 | 269500 | 268500 | 408 |
| 264 | 20240715 | 141900 | 86745177000 | 269000 | 269000 | 269500 | 268500 | 667 |
| 265 | 20240715 | 141800 | 86565577000 | 269000 | 269500 | 269500 | 269000 | 313 |
| 266 | 20240715 | 141700 | 86481273500 | 269500 | 269500 | 269500 | 269000 | 1091 |
| 267 | 20240715 | 141600 | 86187438500 | 269000 | 269000 | 269500 | 269000 | 343 |
| 268 | 20240715 | 141500 | 86095112500 | 268500 | 269000 | 269500 | 268500 | 435 |
| 269 | 20240715 | 141400 | 85978007500 | 269000 | 269500 | 269500 | 268500 | 621 |
| 270 | 20240715 | 141300 | 85810898000 | 269000 | 269000 | 269500 | 269000 | 566 |
| 271 | 20240715 | 141200 | 85658579000 | 269000 | 269000 | 269500 | 268500 | 1337 |
| 272 | 20240715 | 141100 | 85298821000 | 269500 | 269500 | 269500 | 269000 | 396 |
| 273 | 20240715 | 141000 | 85192123500 | 269500 | 269500 | 269500 | 269000 | 290 |
| 274 | 20240715 | 140900 | 85114036000 | 269000 | 268500 | 269500 | 268500 | 754 |
| 275 | 20240715 | 140800 | 84911080000 | 268500 | 269000 | 269000 | 268500 | 950 |
| 276 | 20240715 | 140700 | 84655574500 | 269000 | 268500 | 269000 | 268500 | 1975 |
| 277 | 20240715 | 140600 | 84124535500 | 268500 | 268000 | 268500 | 267500 | 424 |
| 278 | 20240715 | 140500 | 84010763500 | 268000 | 268000 | 268500 | 267500 | 482 |
| 279 | 20240715 | 140400 | 83881458500 | 268000 | 268500 | 268500 | 267500 | 580 |
| 280 | 20240715 | 140300 | 83725823500 | 268000 | 268500 | 268500 | 268000 | 276 |
| 281 | 20240715 | 140200 | 83651809500 | 268500 | 268000 | 268500 | 268000 | 338 |
| 282 | 20240715 | 140100 | 83561088000 | 268500 | 268000 | 268500 | 267500 | 849 |
| 283 | 20240715 | 140000 | 83333527500 | 268000 | 268000 | 268000 | 267000 | 406 |
| 284 | 20240715 | 135900 | 83224880000 | 268000 | 267500 | 268000 | 267000 | 560 |
| 285 | 20240715 | 135800 | 83075108500 | 267500 | 267000 | 267500 | 267000 | 462 |
| 286 | 20240715 | 135700 | 82951610000 | 267000 | 267000 | 267500 | 267000 | 257 |
| 287 | 20240715 | 135600 | 82882928500 | 267000 | 267500 | 267500 | 267000 | 702 |
| 288 | 20240715 | 135500 | 82695211500 | 267500 | 267500 | 267500 | 267000 | 1059 |
| 289 | 20240715 | 135400 | 82412351500 | 268000 | 268500 | 268500 | 267500 | 1791 |
| 290 | 20240715 | 135300 | 81932968500 | 268000 | 268500 | 268500 | 268000 | 918 |
| 291 | 20240715 | 135200 | 81686887000 | 268000 | 268500 | 268500 | 268000 | 500 |
| 292 | 20240715 | 135100 | 81552690500 | 268500 | 268500 | 268500 | 268000 | 1060 |
| 293 | 20240715 | 135000 | 81268120500 | 268500 | 269000 | 269000 | 268000 | 352 |
| 294 | 20240715 | 134900 | 81173567500 | 269000 | 268500 | 269000 | 268500 | 353 |
| 295 | 20240715 | 134800 | 81078674000 | 269000 | 268500 | 269000 | 268500 | 627 |
| 296 | 20240715 | 134700 | 80910228000 | 269000 | 269000 | 269000 | 268500 | 422 |
| 297 | 20240715 | 134600 | 80796749500 | 268500 | 268000 | 269000 | 268000 | 599 |
| 298 | 20240715 | 134500 | 80635962500 | 268500 | 268500 | 268500 | 268000 | 510 |
| 299 | 20240715 | 134400 | 80499080000 | 268000 | 268500 | 269000 | 268000 | 346 |
| 300 | 20240715 | 134300 | 80406174500 | 268000 | 268500 | 268500 | 268000 | 714 |
| 301 | 20240715 | 134200 | 80214501000 | 268000 | 268500 | 268500 | 268000 | 337 |
| 302 | 20240715 | 134100 | 80124069000 | 268500 | 268500 | 268500 | 268000 | 362 |
| 303 | 20240715 | 134000 | 80026933000 | 268500 | 268000 | 268500 | 268000 | 660 |
| 304 | 20240715 | 133900 | 79849791500 | 268500 | 268500 | 268500 | 268000 | 207 |
| 305 | 20240715 | 133800 | 79794220000 | 268500 | 268500 | 269000 | 268000 | 642 |
| 306 | 20240715 | 133700 | 79621861000 | 268000 | 268500 | 268500 | 268000 | 569 |
| 307 | 20240715 | 133600 | 79469191500 | 268500 | 268500 | 268500 | 268000 | 338 |
| 308 | 20240715 | 133500 | 79378485000 | 268500 | 268000 | 268500 | 268000 | 937 |
| 309 | 20240715 | 133400 | 79126943500 | 268000 | 268500 | 268500 | 268000 | 192 |
| 310 | 20240715 | 133300 | 79075412000 | 268000 | 268500 | 268500 | 268000 | 1139 |
| 311 | 20240715 | 133200 | 78769633000 | 268500 | 268500 | 268500 | 267500 | 439 |
| 312 | 20240715 | 133100 | 78652006500 | 268000 | 268500 | 268500 | 268000 | 554 |
| 313 | 20240715 | 133000 | 78503434000 | 268500 | 268500 | 268500 | 268000 | 535 |
| 314 | 20240715 | 132900 | 78359799500 | 268000 | 268500 | 269000 | 268000 | 512 |
| 315 | 20240715 | 132800 | 78222263000 | 268500 | 268500 | 269000 | 268000 | 929 |
| 316 | 20240715 | 132700 | 77972786000 | 268500 | 268500 | 268500 | 268000 | 573 |
| 317 | 20240715 | 132600 | 77819008000 | 268000 | 268500 | 268500 | 268000 | 580 |
| 318 | 20240715 | 132500 | 77663318000 | 268500 | 268500 | 268500 | 268000 | 470 |
| 319 | 20240715 | 132400 | 77537166000 | 268000 | 268000 | 268500 | 268000 | 699 |
| 320 | 20240715 | 132300 | 77349652500 | 268000 | 268500 | 268500 | 268000 | 1278 |
| 321 | 20240715 | 132200 | 77007053000 | 268000 | 268000 | 268500 | 268000 | 544 |
| 322 | 20240715 | 132100 | 76861055500 | 268000 | 268500 | 268500 | 267500 | 355 |
| 323 | 20240715 | 132000 | 76765943500 | 268500 | 268500 | 268500 | 268000 | 491 |
| 324 | 20240715 | 131900 | 76634226500 | 267500 | 268000 | 268500 | 267500 | 521 |
| 325 | 20240715 | 131800 | 76494607000 | 268000 | 268000 | 268500 | 268000 | 527 |
| 326 | 20240715 | 131700 | 76353330000 | 268500 | 268000 | 268500 | 267500 | 741 |
| 327 | 20240715 | 131600 | 76154560500 | 268000 | 268000 | 268000 | 267500 | 1017 |
| 328 | 20240715 | 131500 | 75882046000 | 267500 | 268000 | 268000 | 267500 | 646 |
| 329 | 20240715 | 131400 | 75709043000 | 268000 | 268000 | 268000 | 267500 | 517 |
| 330 | 20240715 | 131300 | 75570556000 | 267500 | 267500 | 268000 | 267500 | 372 |
| 331 | 20240715 | 131200 | 75470934000 | 267500 | 267500 | 268000 | 267000 | 416 |
| 332 | 20240715 | 131100 | 75359528500 | 267500 | 268000 | 268000 | 267500 | 350 |
| 333 | 20240715 | 131000 | 75265835000 | 267500 | 268000 | 268000 | 267000 | 341 |
| 334 | 20240715 | 130900 | 75174650000 | 268000 | 268000 | 268000 | 267500 | 975 |
| 335 | 20240715 | 130800 | 74913500000 | 267500 | 268000 | 268000 | 267500 | 213 |
| 336 | 20240715 | 130700 | 74856471000 | 267500 | 267500 | 268000 | 267500 | 544 |
| 337 | 20240715 | 130600 | 74710727500 | 267500 | 267000 | 267500 | 267000 | 241 |
| 338 | 20240715 | 130500 | 74646311000 | 267500 | 268000 | 268000 | 267500 | 301 |
| 339 | 20240715 | 130400 | 74565694000 | 267500 | 267500 | 268000 | 267000 | 916 |
| 340 | 20240715 | 130300 | 74320555500 | 267500 | 268000 | 268000 | 267000 | 336 |
| 341 | 20240715 | 130200 | 74230654000 | 267500 | 267500 | 268000 | 267000 | 706 |
| 342 | 20240715 | 130100 | 74041731500 | 267000 | 267000 | 267500 | 267000 | 249 |
| 343 | 20240715 | 130000 | 73975177000 | 267000 | 267000 | 267500 | 267000 | 822 |
| 344 | 20240715 | 125900 | 73755532000 | 267500 | 268000 | 268000 | 267000 | 548 |
| 345 | 20240715 | 125800 | 73608853000 | 267500 | 267500 | 268000 | 267000 | 353 |
| 346 | 20240715 | 125700 | 73514373500 | 267500 | 267500 | 268000 | 267500 | 242 |
| 347 | 20240715 | 125600 | 73449538500 | 268000 | 267000 | 268000 | 267000 | 613 |
| 348 | 20240715 | 125500 | 73285403000 | 267000 | 267000 | 267500 | 267000 | 335 |
| 349 | 20240715 | 125400 | 73195856500 | 267000 | 268000 | 268000 | 267000 | 728 |
| 350 | 20240715 | 125300 | 73000845500 | 268000 | 267500 | 268000 | 267500 | 354 |
| 351 | 20240715 | 125200 | 72906033500 | 267500 | 268000 | 268000 | 267500 | 349 |
| 352 | 20240715 | 125100 | 72812624000 | 267500 | 267500 | 267500 | 267000 | 673 |
| 353 | 20240715 | 125000 | 72632675000 | 267000 | 267500 | 267500 | 267000 | 348 |
| 354 | 20240715 | 124900 | 72539652500 | 267000 | 267500 | 268000 | 267000 | 534 |
| 355 | 20240715 | 124800 | 72396652500 | 267500 | 267500 | 267500 | 267000 | 343 |
| 356 | 20240715 | 124700 | 72304920500 | 267000 | 267500 | 268000 | 267000 | 1200 |
| 357 | 20240715 | 124600 | 71983966500 | 267500 | 267500 | 267500 | 267000 | 593 |
| 358 | 20240715 | 124500 | 71825375000 | 267500 | 267000 | 267500 | 266500 | 471 |
| 359 | 20240715 | 124400 | 71699544500 | 266500 | 267500 | 267500 | 266500 | 245 |
| 360 | 20240715 | 124300 | 71634240000 | 267000 | 267000 | 267500 | 266500 | 683 |
| 361 | 20240715 | 124200 | 71451677000 | 267000 | 266500 | 267000 | 266500 | 292 |
| 362 | 20240715 | 124100 | 71373799500 | 267000 | 266500 | 267000 | 266500 | 623 |
| 363 | 20240715 | 124000 | 71207511000 | 266500 | 266500 | 267000 | 266500 | 147 |
| 364 | 20240715 | 123900 | 71168330000 | 267000 | 266500 | 267000 | 266500 | 207 |
| 365 | 20240715 | 123800 | 71113122500 | 266500 | 266000 | 267000 | 265500 | 684 |
| 366 | 20240715 | 123700 | 70930670000 | 266000 | 266500 | 266500 | 265500 | 544 |
| 367 | 20240715 | 123600 | 70786016000 | 266000 | 266500 | 266500 | 265500 | 1180 |
| 368 | 20240715 | 123500 | 70472051500 | 266500 | 266500 | 266500 | 266000 | 205 |
| 369 | 20240715 | 123400 | 70417510500 | 266500 | 266500 | 266500 | 266000 | 546 |
| 370 | 20240715 | 123300 | 70272100500 | 266000 | 266000 | 266500 | 266000 | 569 |
| 371 | 20240715 | 123200 | 70120541000 | 266000 | 266500 | 266500 | 265500 | 398 |
| 372 | 20240715 | 123100 | 70014711000 | 266000 | 266000 | 266500 | 266000 | 259 |
| 373 | 20240715 | 123000 | 69945756500 | 266500 | 265500 | 266500 | 265500 | 609 |
| 374 | 20240715 | 122900 | 69783796000 | 266000 | 266500 | 266500 | 265500 | 331 |
| 375 | 20240715 | 122800 | 69695770000 | 266000 | 265500 | 266500 | 265500 | 658 |
| 376 | 20240715 | 122700 | 69520696000 | 265500 | 266000 | 266500 | 265500 | 978 |
| 377 | 20240715 | 122600 | 69260550000 | 266000 | 267000 | 267000 | 266000 | 372 |
| 378 | 20240715 | 122500 | 69161378000 | 266500 | 266500 | 266500 | 266000 | 641 |
| 379 | 20240715 | 122400 | 68990610000 | 266500 | 267000 | 267500 | 266500 | 1019 |
| 380 | 20240715 | 122300 | 68718564500 | 267000 | 267000 | 267500 | 266500 | 651 |
| 381 | 20240715 | 122200 | 68544703500 | 266500 | 267000 | 267500 | 266500 | 987 |
| 382 | 20240715 | 122100 | 68281155000 | 266500 | 267500 | 267500 | 266500 | 372 |
| 383 | 20240715 | 122000 | 68181812500 | 267000 | 267000 | 267000 | 266500 | 950 |
| 384 | 20240715 | 121900 | 67928174000 | 266500 | 266500 | 267000 | 266000 | 539 |
| 385 | 20240715 | 121800 | 67784449000 | 266500 | 266500 | 267000 | 266500 | 176 |
| 386 | 20240715 | 121700 | 67737502500 | 266500 | 266500 | 267000 | 266000 | 647 |
| 387 | 20240715 | 121600 | 67565034500 | 266000 | 266000 | 266500 | 266000 | 226 |
| 388 | 20240715 | 121500 | 67504876000 | 266500 | 266500 | 266500 | 266000 | 686 |
| 389 | 20240715 | 121400 | 67322075000 | 266000 | 266500 | 266500 | 266000 | 287 |
| 390 | 20240715 | 121300 | 67245626000 | 266000 | 266500 | 266500 | 266000 | 393 |
| 391 | 20240715 | 121200 | 67140933000 | 266500 | 266500 | 266500 | 266000 | 563 |
| 392 | 20240715 | 121100 | 66990940000 | 266500 | 266500 | 266500 | 266000 | 258 |
| 393 | 20240715 | 121000 | 66922253500 | 266500 | 266000 | 266500 | 266000 | 732 |
| 394 | 20240715 | 120900 | 66727212000 | 266000 | 266500 | 266500 | 266000 | 202 |
| 395 | 20240715 | 120800 | 66673426500 | 266500 | 266500 | 266500 | 266000 | 382 |
| 396 | 20240715 | 120700 | 66571686000 | 266000 | 266000 | 266500 | 265500 | 647 |
| 397 | 20240715 | 120600 | 66399454500 | 266000 | 266500 | 266500 | 265500 | 419 |
| 398 | 20240715 | 120500 | 66287889000 | 266000 | 266500 | 266500 | 266000 | 305 |
| 399 | 20240715 | 120400 | 66206651500 | 266500 | 266000 | 266500 | 266000 | 650 |
| 400 | 20240715 | 120300 | 66033478000 | 266000 | 266000 | 266500 | 266000 | 259 |
| 401 | 20240715 | 120200 | 65964529500 | 266000 | 266000 | 266500 | 265500 | 737 |
| 402 | 20240715 | 120100 | 65768232500 | 265500 | 266000 | 266500 | 265500 | 154 |
| 403 | 20240715 | 120000 | 65727278000 | 266000 | 266000 | 266500 | 266000 | 375 |
| 404 | 20240715 | 115900 | 65627427000 | 265500 | 266000 | 266500 | 265500 | 455 |
| 405 | 20240715 | 115800 | 65506354000 | 266000 | 265500 | 266000 | 265500 | 1306 |
| 406 | 20240715 | 115700 | 65159124000 | 265500 | 266000 | 266000 | 265500 | 462 |
| 407 | 20240715 | 115600 | 65036243500 | 265500 | 266000 | 266000 | 265500 | 404 |
| 408 | 20240715 | 115500 | 64928886500 | 265500 | 265500 | 266000 | 265000 | 394 |
| 409 | 20240715 | 115400 | 64824187500 | 265000 | 266000 | 266000 | 265000 | 507 |
| 410 | 20240715 | 115300 | 64689419000 | 266000 | 265500 | 266000 | 265500 | 542 |
| 411 | 20240715 | 115200 | 64545356500 | 265500 | 265500 | 266000 | 265500 | 160 |
| 412 | 20240715 | 115100 | 64502826000 | 265500 | 265500 | 266000 | 265000 | 416 |
| 413 | 20240715 | 115000 | 64392404500 | 265000 | 266000 | 266000 | 265000 | 235 |
| 414 | 20240715 | 114900 | 64330059000 | 266000 | 265500 | 266000 | 265500 | 897 |
| 415 | 20240715 | 114800 | 64091699500 | 265500 | 265500 | 266000 | 265500 | 354 |
| 416 | 20240715 | 114700 | 63997661500 | 265500 | 266000 | 266000 | 265500 | 347 |
| 417 | 20240715 | 114600 | 63905415000 | 265500 | 265000 | 266000 | 265000 | 1198 |
| 418 | 20240715 | 114500 | 63587123500 | 265500 | 265500 | 266000 | 265500 | 751 |
| 419 | 20240715 | 114400 | 63387654500 | 266000 | 265500 | 266000 | 265500 | 630 |
| 420 | 20240715 | 114300 | 63220123000 | 265500 | 265500 | 266000 | 265500 | 464 |
| 421 | 20240715 | 114200 | 63096768500 | 265500 | 265500 | 266000 | 265000 | 589 |
| 422 | 20240715 | 114100 | 62940440000 | 265500 | 265000 | 266000 | 265000 | 573 |
| 423 | 20240715 | 114000 | 62788349000 | 265000 | 265000 | 265500 | 265000 | 332 |
| 424 | 20240715 | 113900 | 62700284500 | 265000 | 265500 | 265500 | 265000 | 491 |
| 425 | 20240715 | 113800 | 62569996000 | 265500 | 265500 | 265500 | 265000 | 707 |
| 426 | 20240715 | 113700 | 62382344500 | 265500 | 265500 | 265500 | 265000 | 626 |
| 427 | 20240715 | 113600 | 62216332000 | 265000 | 265000 | 265000 | 264500 | 606 |
| 428 | 20240715 | 113500 | 62055779500 | 265000 | 265500 | 265500 | 264500 | 415 |
| 429 | 20240715 | 113400 | 61945739500 | 265500 | 264500 | 265500 | 264500 | 577 |
| 430 | 20240715 | 113300 | 61792794500 | 265000 | 264500 | 265000 | 264500 | 591 |
| 431 | 20240715 | 113200 | 61636215500 | 265000 | 265000 | 265000 | 264500 | 912 |
| 432 | 20240715 | 113100 | 61394618000 | 264500 | 264500 | 265000 | 264500 | 693 |
| 433 | 20240715 | 113000 | 61211070000 | 265000 | 264500 | 265000 | 264500 | 620 |
| 434 | 20240715 | 112900 | 61046963500 | 264500 | 264500 | 264500 | 264000 | 267 |
| 435 | 20240715 | 112800 | 60976354500 | 264000 | 264000 | 264500 | 264000 | 1097 |
| 436 | 20240715 | 112700 | 60686240000 | 264500 | 264000 | 265000 | 264000 | 853 |
| 437 | 20240715 | 112600 | 60460587000 | 264000 | 264000 | 264500 | 263500 | 1177 |
| 438 | 20240715 | 112500 | 60149835000 | 264500 | 264000 | 264500 | 264000 | 895 |
| 439 | 20240715 | 112400 | 59913211000 | 264000 | 264000 | 264500 | 264000 | 400 |
| 440 | 20240715 | 112300 | 59807511500 | 264000 | 264500 | 264500 | 264000 | 888 |
| 441 | 20240715 | 112200 | 59572779000 | 264000 | 264500 | 265000 | 264000 | 570 |
| 442 | 20240715 | 112100 | 59421990000 | 264500 | 264000 | 265000 | 263500 | 1970 |
| 443 | 20240715 | 112000 | 58901061500 | 264000 | 264000 | 264000 | 263500 | 861 |
| 444 | 20240715 | 111900 | 58673854500 | 263500 | 263000 | 264000 | 263000 | 884 |
| 445 | 20240715 | 111800 | 58440643000 | 263500 | 263000 | 264000 | 263000 | 827 |
| 446 | 20240715 | 111700 | 58222771500 | 263000 | 263500 | 263500 | 263000 | 723 |
| 447 | 20240715 | 111600 | 58032397000 | 262500 | 262500 | 263500 | 262500 | 533 |
| 448 | 20240715 | 111500 | 57892240000 | 262500 | 263000 | 263500 | 262500 | 947 |
| 449 | 20240715 | 111400 | 57643256000 | 262500 | 263000 | 263000 | 262500 | 414 |
| 450 | 20240715 | 111300 | 57534477500 | 262500 | 262500 | 263000 | 262500 | 535 |
| 451 | 20240715 | 111200 | 57393978500 | 263000 | 262500 | 263000 | 262000 | 1043 |
| 452 | 20240715 | 111100 | 57120137000 | 262000 | 263000 | 263000 | 262000 | 2502 |
| 453 | 20240715 | 111000 | 56463595000 | 263000 | 263000 | 263000 | 262500 | 929 |
| 454 | 20240715 | 110900 | 56219377000 | 263000 | 263500 | 263500 | 262500 | 651 |
| 455 | 20240715 | 110800 | 56048272500 | 263000 | 263000 | 263500 | 262500 | 1226 |
| 456 | 20240715 | 110700 | 55725732500 | 263000 | 263000 | 263500 | 263000 | 823 |
| 457 | 20240715 | 110600 | 55509066000 | 263000 | 263500 | 263500 | 263000 | 571 |
| 458 | 20240715 | 110500 | 55358701000 | 263500 | 263000 | 263500 | 263000 | 1023 |
| 459 | 20240715 | 110400 | 55089255500 | 263500 | 263500 | 264000 | 263000 | 586 |
| 460 | 20240715 | 110300 | 54934966000 | 263500 | 263500 | 263500 | 262500 | 529 |
| 461 | 20240715 | 110200 | 54795751000 | 263500 | 263000 | 263500 | 262500 | 798 |
| 462 | 20240715 | 110100 | 54585700500 | 262500 | 262500 | 263000 | 262000 | 589 |
| 463 | 20240715 | 110000 | 54431053500 | 262500 | 262500 | 262500 | 262000 | 1869 |
| 464 | 20240715 | 105900 | 53940598000 | 262000 | 262500 | 262500 | 262000 | 892 |
| 465 | 20240715 | 105800 | 53706866000 | 262500 | 262000 | 262500 | 262000 | 1007 |
| 466 | 20240715 | 105700 | 53443003500 | 262000 | 262500 | 262500 | 262000 | 483 |
| 467 | 20240715 | 105600 | 53316427500 | 262000 | 262000 | 262500 | 262000 | 431 |
| 468 | 20240715 | 105500 | 53203456500 | 262000 | 262500 | 262500 | 262000 | 1025 |
| 469 | 20240715 | 105400 | 52934858500 | 262500 | 262500 | 263000 | 262000 | 775 |
| 470 | 20240715 | 105300 | 52731512500 | 262500 | 262500 | 263000 | 262000 | 2605 |
| 471 | 20240715 | 105200 | 52047679000 | 262500 | 263000 | 263000 | 262500 | 478 |
| 472 | 20240715 | 105100 | 51922162500 | 263000 | 262500 | 263000 | 262500 | 404 |
| 473 | 20240715 | 105000 | 51816047500 | 262500 | 263000 | 263000 | 262500 | 457 |
| 474 | 20240715 | 104900 | 51695948000 | 262500 | 262500 | 263000 | 262500 | 372 |
| 475 | 20240715 | 104800 | 51598292500 | 263000 | 263000 | 263000 | 262500 | 840 |
| 476 | 20240715 | 104700 | 51377767500 | 263000 | 262500 | 263000 | 262000 | 586 |
| 477 | 20240715 | 104600 | 51224020500 | 262500 | 262000 | 262500 | 262000 | 845 |
| 478 | 20240715 | 104500 | 51002482000 | 262500 | 262500 | 262500 | 262000 | 976 |
| 479 | 20240715 | 104400 | 50746389500 | 262500 | 262500 | 262500 | 262000 | 1223 |
| 480 | 20240715 | 104300 | 50425498000 | 262500 | 262000 | 262500 | 262000 | 1060 |
| 481 | 20240715 | 104200 | 50147449500 | 262000 | 262500 | 262500 | 262000 | 1263 |
| 482 | 20240715 | 104100 | 49816092500 | 262500 | 262500 | 262500 | 262000 | 726 |
| 483 | 20240715 | 104000 | 49625673500 | 262500 | 262000 | 262500 | 262000 | 1783 |
| 484 | 20240715 | 103900 | 49157787000 | 262000 | 262500 | 262500 | 262000 | 686 |
| 485 | 20240715 | 103800 | 48977848500 | 262500 | 262500 | 262500 | 262000 | 881 |
| 486 | 20240715 | 103700 | 48746775000 | 262500 | 262500 | 262500 | 262000 | 2182 |
| 487 | 20240715 | 103600 | 48174182000 | 262500 | 263000 | 263000 | 262500 | 545 |
| 488 | 20240715 | 103500 | 48031083500 | 262500 | 263000 | 263000 | 262500 | 495 |
| 489 | 20240715 | 103400 | 47901079000 | 262500 | 262500 | 263000 | 262000 | 828 |
| 490 | 20240715 | 103300 | 47683757500 | 262500 | 262500 | 263000 | 262000 | 1195 |
| 491 | 20240715 | 103200 | 47370088000 | 262500 | 262500 | 263000 | 262000 | 1304 |
| 492 | 20240715 | 103100 | 47027844000 | 262500 | 262000 | 263000 | 262000 | 2829 |
| 493 | 20240715 | 103000 | 46286258500 | 262500 | 263000 | 263000 | 262000 | 2483 |
| 494 | 20240715 | 102900 | 45634663000 | 263000 | 263000 | 263500 | 262500 | 1741 |
| 495 | 20240715 | 102800 | 45177117500 | 263000 | 263000 | 263000 | 262000 | 3890 |
| 496 | 20240715 | 102700 | 44156319000 | 262500 | 263500 | 263500 | 262500 | 5478 |
| 497 | 20240715 | 102600 | 42715489500 | 263500 | 263500 | 263500 | 263000 | 1249 |
| 498 | 20240715 | 102500 | 42386746500 | 263000 | 263000 | 263500 | 263000 | 1083 |
| 499 | 20240715 | 102400 | 42101784500 | 263000 | 263500 | 263500 | 263000 | 2513 |
| 500 | 20240715 | 102300 | 41440045000 | 264000 | 264500 | 264500 | 263500 | 10416 |
| 501 | 20240715 | 102200 | 38690952500 | 264500 | 264500 | 264500 | 264000 | 571 |
| 502 | 20240715 | 102100 | 38540080500 | 264500 | 264500 | 264500 | 264000 | 542 |
| 503 | 20240715 | 102000 | 38396823000 | 264000 | 264500 | 264500 | 264000 | 651 |
| 504 | 20240715 | 101900 | 38224770500 | 264500 | 264000 | 264500 | 264000 | 673 |
| 505 | 20240715 | 101800 | 38046905000 | 264000 | 264000 | 264500 | 264000 | 2374 |
| 506 | 20240715 | 101700 | 37419311500 | 264500 | 264500 | 265000 | 264000 | 875 |
| 507 | 20240715 | 101600 | 37187990500 | 264500 | 264500 | 265000 | 264000 | 1945 |
| 508 | 20240715 | 101500 | 36673549000 | 264500 | 265000 | 265000 | 264500 | 639 |
| 509 | 20240715 | 101400 | 36504438500 | 265000 | 265000 | 265000 | 264500 | 1359 |
| 510 | 20240715 | 101300 | 36144912000 | 265000 | 264500 | 265000 | 264500 | 1178 |
| 511 | 20240715 | 101200 | 35833301000 | 264500 | 265000 | 265500 | 264500 | 9220 |
| 512 | 20240715 | 101100 | 33391612000 | 265000 | 265500 | 266000 | 265000 | 3434 |
| 513 | 20240715 | 101000 | 32479951000 | 266000 | 265500 | 266000 | 265500 | 1462 |
| 514 | 20240715 | 100900 | 32091673000 | 266000 | 266000 | 266500 | 265500 | 4678 |
| 515 | 20240715 | 100800 | 30847443500 | 266500 | 266500 | 267000 | 266000 | 1047 |
| 516 | 20240715 | 100700 | 30568525500 | 266500 | 266500 | 266500 | 266000 | 573 |
| 517 | 20240715 | 100600 | 30415824000 | 266500 | 266500 | 266500 | 266000 | 2189 |
| 518 | 20240715 | 100500 | 29832520000 | 266000 | 266000 | 267000 | 266000 | 845 |
| 519 | 20240715 | 100400 | 29607332000 | 266500 | 266500 | 266500 | 266000 | 1267 |
| 520 | 20240715 | 100300 | 29269835000 | 266000 | 266500 | 266500 | 266000 | 1307 |
| 521 | 20240715 | 100200 | 28922051000 | 266000 | 266500 | 267000 | 266000 | 2806 |
| 522 | 20240715 | 100100 | 28174925500 | 267000 | 266500 | 267000 | 266500 | 456 |
| 523 | 20240715 | 100000 | 28053316500 | 267000 | 267000 | 267000 | 266000 | 2585 |
| 524 | 20240715 | 095900 | 27364277000 | 267000 | 267000 | 267500 | 266500 | 5348 |
| 525 | 20240715 | 095800 | 25936660500 | 267000 | 267500 | 268000 | 267000 | 1901 |
| 526 | 20240715 | 095700 | 25428094000 | 267500 | 267500 | 268000 | 267000 | 443 |
| 527 | 20240715 | 095600 | 25309593000 | 267500 | 267000 | 268000 | 267000 | 1198 |
| 528 | 20240715 | 095500 | 24989211500 | 267500 | 268000 | 268000 | 267000 | 5063 |
| 529 | 20240715 | 095400 | 23633858000 | 268000 | 268000 | 268500 | 268000 | 349 |
| 530 | 20240715 | 095300 | 23540208000 | 268500 | 268000 | 268500 | 268000 | 465 |
| 531 | 20240715 | 095200 | 23415502000 | 268000 | 268500 | 268500 | 268000 | 444 |
| 532 | 20240715 | 095100 | 23296334000 | 268500 | 268500 | 268500 | 268000 | 306 |
| 533 | 20240715 | 095000 | 23214185000 | 268000 | 268000 | 268500 | 268000 | 242 |
| 534 | 20240715 | 094900 | 23149326000 | 268500 | 268000 | 268500 | 268000 | 427 |
| 535 | 20240715 | 094800 | 23034687500 | 268500 | 268500 | 268500 | 268000 | 198 |
| 536 | 20240715 | 094700 | 22981550000 | 268500 | 268000 | 268500 | 268000 | 2101 |
| 537 | 20240715 | 094600 | 22417509000 | 268000 | 268500 | 268500 | 268000 | 2449 |
| 538 | 20240715 | 094500 | 21760903500 | 268500 | 268500 | 268500 | 268000 | 447 |
| 539 | 20240715 | 094400 | 21640915000 | 268500 | 269000 | 269500 | 268000 | 3215 |
| 540 | 20240715 | 094300 | 20777260500 | 269000 | 269500 | 269500 | 269000 | 766 |
| 541 | 20240715 | 094200 | 20571088500 | 269000 | 269000 | 269500 | 269000 | 973 |
| 542 | 20240715 | 094100 | 20308976000 | 269000 | 269500 | 269500 | 269000 | 148 |
| 543 | 20240715 | 094000 | 20269104000 | 269500 | 269000 | 270000 | 269000 | 622 |
| 544 | 20240715 | 093900 | 20101599500 | 269500 | 269000 | 269500 | 269000 | 122 |
| 545 | 20240715 | 093800 | 20068750000 | 269000 | 269500 | 269500 | 268500 | 866 |
| 546 | 20240715 | 093700 | 19835771000 | 269000 | 268500 | 269500 | 268500 | 210 |
| 547 | 20240715 | 093600 | 19779277500 | 268500 | 269000 | 269500 | 268500 | 560 |
| 548 | 20240715 | 093500 | 19628699000 | 269000 | 269000 | 269500 | 269000 | 440 |
| 549 | 20240715 | 093400 | 19510337000 | 269000 | 269500 | 269500 | 269000 | 952 |
| 550 | 20240715 | 093300 | 19254164000 | 269500 | 269500 | 270000 | 269500 | 568 |
| 551 | 20240715 | 093200 | 19101074000 | 269500 | 269500 | 270000 | 269000 | 1101 |
| 552 | 20240715 | 093100 | 18804340500 | 269500 | 269500 | 270000 | 269500 | 265 |
| 553 | 20240715 | 093000 | 18732905000 | 269500 | 268500 | 270000 | 268500 | 735 |
| 554 | 20240715 | 092900 | 18534978500 | 268500 | 269500 | 270000 | 268500 | 4834 |
| 555 | 20240715 | 092800 | 17235883000 | 269500 | 269000 | 269500 | 268500 | 1312 |
| 556 | 20240715 | 092700 | 16882783500 | 269000 | 269500 | 270000 | 268500 | 2346 |
| 557 | 20240715 | 092600 | 16251193000 | 270000 | 270500 | 270500 | 269500 | 863 |
| 558 | 20240715 | 092500 | 16018161500 | 270500 | 270500 | 270500 | 270000 | 639 |
| 559 | 20240715 | 092400 | 15845517500 | 270500 | 269500 | 270500 | 269500 | 850 |
| 560 | 20240715 | 092300 | 15615965000 | 270000 | 270500 | 270500 | 269500 | 1222 |
| 561 | 20240715 | 092200 | 15286251000 | 270500 | 269500 | 270500 | 269500 | 630 |
| 562 | 20240715 | 092100 | 15116137500 | 269500 | 269500 | 269500 | 269000 | 400 |
| 563 | 20240715 | 092000 | 15008403500 | 269000 | 269500 | 269500 | 269000 | 191 |
| 564 | 20240715 | 091900 | 14957015000 | 269000 | 268500 | 269500 | 268000 | 842 |
| 565 | 20240715 | 091800 | 14730799000 | 268500 | 268000 | 269000 | 268000 | 2350 |
| 566 | 20240715 | 091700 | 14100407000 | 268000 | 269500 | 269500 | 268000 | 8624 |
| 567 | 20240715 | 091600 | 11781369500 | 269500 | 269000 | 269500 | 269000 | 698 |
| 568 | 20240715 | 091500 | 11593421500 | 269000 | 269500 | 269500 | 269000 | 646 |
| 569 | 20240715 | 091400 | 11419519500 | 269500 | 269500 | 269500 | 269000 | 845 |
| 570 | 20240715 | 091300 | 11191798500 | 269500 | 269500 | 270000 | 269000 | 1787 |
| 571 | 20240715 | 091200 | 10710223500 | 269500 | 269500 | 270000 | 269500 | 1361 |
| 572 | 20240715 | 091100 | 10343398000 | 270000 | 270000 | 270000 | 269500 | 697 |
| 573 | 20240715 | 091000 | 10155464000 | 269500 | 270000 | 270500 | 269500 | 562 |
| 574 | 20240715 | 090900 | 10003782500 | 270000 | 269500 | 270500 | 269500 | 971 |
| 575 | 20240715 | 090800 | 9741786000 | 269500 | 270500 | 270500 | 269500 | 2040 |
| 576 | 20240715 | 090700 | 9190846500 | 270000 | 272000 | 272000 | 270000 | 2498 |
| 577 | 20240715 | 090600 | 8513288500 | 272000 | 270000 | 272000 | 269500 | 1612 |
| 578 | 20240715 | 090500 | 8076602500 | 270000 | 270000 | 270500 | 269000 | 3435 |
| 579 | 20240715 | 090400 | 7150101500 | 270000 | 271500 | 271500 | 270000 | 4718 |
| 580 | 20240715 | 090300 | 5872830000 | 271500 | 271000 | 271500 | 271000 | 880 |
| 581 | 20240715 | 090200 | 5634156000 | 271000 | 271000 | 271500 | 270500 | 5571 |
| 582 | 20240715 | 090100 | 4125198000 | 271000 | 273000 | 273000 | 270500 | 6829 |
| 583 | 20240715 | 090000 | 2269124000 | 273500 | 273500 | 274500 | 273000 | 7157 |