34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 7047 |
| 3 | 20240709 | 184000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 4 | 20240709 | 183900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 5 | 20240709 | 183800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 6 | 20240709 | 183700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 7 | 20240709 | 183600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 8 | 20240709 | 183500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 9 | 20240709 | 183400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 10 | 20240709 | 183300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 11 | 20240709 | 183200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 12 | 20240709 | 183100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 13 | 20240709 | 183000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 14 | 20240709 | 182900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 15 | 20240709 | 182800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 16 | 20240709 | 182700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 17 | 20240709 | 182600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 18 | 20240709 | 182500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 19 | 20240709 | 182400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 20 | 20240709 | 182300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 21 | 20240709 | 182200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 22 | 20240709 | 182100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 23 | 20240709 | 182000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 24 | 20240709 | 181900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 25 | 20240709 | 181800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 26 | 20240709 | 181700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 27 | 20240709 | 181600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 28 | 20240709 | 181500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 29 | 20240709 | 181400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 30 | 20240709 | 181300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 31 | 20240709 | 181200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 32 | 20240709 | 181100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 7047 |
| 33 | 20240709 | 181000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 34 | 20240709 | 180900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 35 | 20240709 | 180800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 36 | 20240709 | 180700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 37 | 20240709 | 180600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 38 | 20240709 | 180500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 39 | 20240709 | 180400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 40 | 20240709 | 180300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 41 | 20240709 | 180200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 42 | 20240709 | 180100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 43 | 20240709 | 180000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 44 | 20240709 | 175900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 45 | 20240709 | 175800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 46 | 20240709 | 175700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 47 | 20240709 | 175600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 48 | 20240709 | 175500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 49 | 20240709 | 175400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 50 | 20240709 | 175300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 51 | 20240709 | 175200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 52 | 20240709 | 175100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 53 | 20240709 | 175000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 54 | 20240709 | 174900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 55 | 20240709 | 174800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 56 | 20240709 | 174700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 57 | 20240709 | 174600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 58 | 20240709 | 174500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 59 | 20240709 | 174400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 60 | 20240709 | 174300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 61 | 20240709 | 174200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 62 | 20240709 | 174100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 7047 |
| 63 | 20240709 | 174000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 64 | 20240709 | 173900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 65 | 20240709 | 173800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 66 | 20240709 | 173700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 67 | 20240709 | 173600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 68 | 20240709 | 173500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 69 | 20240709 | 173400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 70 | 20240709 | 173300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 71 | 20240709 | 173200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 72 | 20240709 | 173100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 73 | 20240709 | 173000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 74 | 20240709 | 172900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 75 | 20240709 | 172800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 76 | 20240709 | 172700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 77 | 20240709 | 172600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 78 | 20240709 | 172500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 79 | 20240709 | 172400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 80 | 20240709 | 172300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 81 | 20240709 | 172200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 82 | 20240709 | 172100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 83 | 20240709 | 172000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 84 | 20240709 | 171900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 85 | 20240709 | 171800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 86 | 20240709 | 171700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 87 | 20240709 | 171600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 88 | 20240709 | 171500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 89 | 20240709 | 171400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 90 | 20240709 | 171300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 91 | 20240709 | 171200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 92 | 20240709 | 171100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 7047 |
| 93 | 20240709 | 171000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 94 | 20240709 | 170900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 95 | 20240709 | 170800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 96 | 20240709 | 170700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 97 | 20240709 | 170600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 98 | 20240709 | 170500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 99 | 20240709 | 170400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 100 | 20240709 | 170300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 101 | 20240709 | 170200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 102 | 20240709 | 170100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 103 | 20240709 | 170000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 104 | 20240709 | 165900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 105 | 20240709 | 165800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 106 | 20240709 | 165700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 107 | 20240709 | 165600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 108 | 20240709 | 165500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 109 | 20240709 | 165400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 110 | 20240709 | 165300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 111 | 20240709 | 165200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 112 | 20240709 | 165100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 113 | 20240709 | 165000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 114 | 20240709 | 164900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 115 | 20240709 | 164800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 116 | 20240709 | 164700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 117 | 20240709 | 164600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 118 | 20240709 | 164500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 119 | 20240709 | 164400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 120 | 20240709 | 164300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 121 | 20240709 | 164200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 122 | 20240709 | 164100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 7047 |
| 123 | 20240709 | 164000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 124 | 20240709 | 163900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 125 | 20240709 | 163800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 126 | 20240709 | 163700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 127 | 20240709 | 163600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 128 | 20240709 | 163500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 129 | 20240709 | 163400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 130 | 20240709 | 163300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 131 | 20240709 | 163200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 132 | 20240709 | 163100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 133 | 20240709 | 163000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 134 | 20240709 | 162900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 135 | 20240709 | 162800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 136 | 20240709 | 162700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 137 | 20240709 | 162600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 138 | 20240709 | 162500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 139 | 20240709 | 162400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 140 | 20240709 | 162300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 141 | 20240709 | 162200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 142 | 20240709 | 162100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 143 | 20240709 | 162000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 144 | 20240709 | 161900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 145 | 20240709 | 161800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 146 | 20240709 | 161700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 147 | 20240709 | 161600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 148 | 20240709 | 161500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 149 | 20240709 | 161400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 150 | 20240709 | 161300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 151 | 20240709 | 161200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 152 | 20240709 | 161100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 7047 |
| 153 | 20240709 | 161000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 154 | 20240709 | 160900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 155 | 20240709 | 160800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 156 | 20240709 | 160700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 157 | 20240709 | 160600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 158 | 20240709 | 160500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 159 | 20240709 | 160400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 160 | 20240709 | 160300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 161 | 20240709 | 160200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 162 | 20240709 | 160100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 163 | 20240709 | 160000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 164 | 20240709 | 155900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 165 | 20240709 | 155800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 166 | 20240709 | 155700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 167 | 20240709 | 155600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 168 | 20240709 | 155500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 169 | 20240709 | 155400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 170 | 20240709 | 155300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 171 | 20240709 | 155200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 172 | 20240709 | 155100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 173 | 20240709 | 155000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 174 | 20240709 | 154900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 175 | 20240709 | 154800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 176 | 20240709 | 154700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 177 | 20240709 | 154600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 178 | 20240709 | 154500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 179 | 20240709 | 154400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 180 | 20240709 | 154300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 181 | 20240709 | 154200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 182 | 20240709 | 154100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 7047 |
| 183 | 20240709 | 154000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 184 | 20240709 | 153900 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 185 | 20240709 | 153800 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 186 | 20240709 | 153700 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 187 | 20240709 | 153600 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 188 | 20240709 | 153500 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 189 | 20240709 | 153400 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 190 | 20240709 | 153300 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 191 | 20240709 | 153200 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 192 | 20240709 | 153100 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 193 | 20240709 | 153000 | 56062119000 | 261000 | 261000 | 261000 | 261000 | 7047 |
| 194 | 20240709 | 152900 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 195 | 20240709 | 152800 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 196 | 20240709 | 152700 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 197 | 20240709 | 152600 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 198 | 20240709 | 152500 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 199 | 20240709 | 152400 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 200 | 20240709 | 152300 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 201 | 20240709 | 152200 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 202 | 20240709 | 152100 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 203 | 20240709 | 152000 | 54222852000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 204 | 20240709 | 151900 | 54222852000 | 261500 | 262000 | 262000 | 261500 | 3205 |
| 205 | 20240709 | 151800 | 53384655500 | 262000 | 262000 | 262000 | 261500 | 2269 |
| 206 | 20240709 | 151700 | 52791110500 | 261500 | 261500 | 262000 | 261500 | 1111 |
| 207 | 20240709 | 151600 | 52500410500 | 261500 | 261500 | 262000 | 261500 | 672 |
| 208 | 20240709 | 151500 | 52324638000 | 262000 | 261500 | 262000 | 261500 | 1247 |
| 209 | 20240709 | 151400 | 51998390000 | 261500 | 261500 | 262000 | 261500 | 431 |
| 210 | 20240709 | 151300 | 51885595000 | 261500 | 261500 | 262000 | 261500 | 804 |
| 211 | 20240709 | 151200 | 51675207000 | 262000 | 261500 | 262000 | 261500 | 660 |
| 212 | 20240709 | 151100 | 51502591000 | 262000 | 261500 | 262000 | 261500 | 472 |
| 213 | 20240709 | 151000 | 51379094500 | 262000 | 261500 | 262000 | 261500 | 284 |
| 214 | 20240709 | 150900 | 51304798500 | 261500 | 261500 | 262000 | 261500 | 153 |
| 215 | 20240709 | 150800 | 51264751500 | 262000 | 262000 | 262500 | 262000 | 1594 |
| 216 | 20240709 | 150700 | 50847093500 | 262000 | 262500 | 262500 | 262000 | 1229 |
| 217 | 20240709 | 150600 | 50525084500 | 262500 | 262000 | 262500 | 262000 | 375 |
| 218 | 20240709 | 150500 | 50426800500 | 262000 | 262500 | 262500 | 262000 | 1447 |
| 219 | 20240709 | 150400 | 50047681000 | 262500 | 262000 | 262500 | 262000 | 35 |
| 220 | 20240709 | 150300 | 50038500500 | 262000 | 262000 | 262500 | 262000 | 93 |
| 221 | 20240709 | 150200 | 50014121000 | 262000 | 262000 | 262500 | 262000 | 383 |
| 222 | 20240709 | 150100 | 49913771000 | 262000 | 262000 | 262500 | 261500 | 454 |
| 223 | 20240709 | 150000 | 49794808500 | 262000 | 262000 | 262500 | 262000 | 1319 |
| 224 | 20240709 | 145900 | 49449225500 | 262000 | 262000 | 262500 | 262000 | 565 |
| 225 | 20240709 | 145800 | 49301174500 | 262500 | 262000 | 262500 | 262000 | 1592 |
| 226 | 20240709 | 145700 | 48884015500 | 262000 | 262000 | 262500 | 262000 | 190 |
| 227 | 20240709 | 145600 | 48834212000 | 262000 | 262500 | 262500 | 262000 | 136 |
| 228 | 20240709 | 145500 | 48798547500 | 262500 | 262000 | 262500 | 262000 | 151 |
| 229 | 20240709 | 145400 | 48758981000 | 262000 | 262000 | 262500 | 262000 | 173 |
| 230 | 20240709 | 145300 | 48713639500 | 262500 | 262500 | 263000 | 262500 | 731 |
| 231 | 20240709 | 145200 | 48521745500 | 262500 | 262500 | 263000 | 262500 | 382 |
| 232 | 20240709 | 145100 | 48421463000 | 262500 | 262500 | 263000 | 262500 | 586 |
| 233 | 20240709 | 145000 | 48267627000 | 262500 | 262500 | 263000 | 262500 | 111 |
| 234 | 20240709 | 144900 | 48238477500 | 263000 | 262500 | 263000 | 262500 | 267 |
| 235 | 20240709 | 144800 | 48168357500 | 262500 | 263000 | 263000 | 262500 | 70 |
| 236 | 20240709 | 144700 | 48149967000 | 262500 | 262500 | 263000 | 262500 | 70 |
| 237 | 20240709 | 144600 | 48131580500 | 263000 | 262500 | 263000 | 262500 | 115 |
| 238 | 20240709 | 144500 | 48101365000 | 263000 | 262500 | 263000 | 262500 | 245 |
| 239 | 20240709 | 144400 | 48037023000 | 262500 | 262000 | 263000 | 262000 | 170 |
| 240 | 20240709 | 144300 | 47992398500 | 262000 | 262500 | 263000 | 262000 | 169 |
| 241 | 20240709 | 144200 | 47948032000 | 262500 | 262000 | 262500 | 262000 | 1138 |
| 242 | 20240709 | 144100 | 47649322000 | 262500 | 262500 | 262500 | 262000 | 153 |
| 243 | 20240709 | 144000 | 47609233500 | 262500 | 262500 | 262500 | 262000 | 109 |
| 244 | 20240709 | 143900 | 47580653000 | 262000 | 262000 | 262500 | 262000 | 153 |
| 245 | 20240709 | 143800 | 47540559500 | 262000 | 262000 | 262500 | 262000 | 285 |
| 246 | 20240709 | 143700 | 47465883500 | 262000 | 262000 | 262500 | 262000 | 568 |
| 247 | 20240709 | 143600 | 47317064000 | 262000 | 262000 | 262500 | 261500 | 251 |
| 248 | 20240709 | 143500 | 47251290000 | 262000 | 262000 | 262500 | 261500 | 1055 |
| 249 | 20240709 | 143400 | 46974879500 | 262000 | 262000 | 262500 | 262000 | 195 |
| 250 | 20240709 | 143300 | 46923787000 | 262000 | 262000 | 262500 | 262000 | 135 |
| 251 | 20240709 | 143200 | 46888413000 | 262000 | 262500 | 262500 | 262000 | 125 |
| 252 | 20240709 | 143100 | 46855656500 | 262000 | 261500 | 262500 | 261500 | 479 |
| 253 | 20240709 | 143000 | 46730158000 | 262000 | 262000 | 262000 | 261500 | 209 |
| 254 | 20240709 | 142900 | 46675427000 | 262000 | 262000 | 262500 | 261500 | 719 |
| 255 | 20240709 | 142800 | 46487039500 | 262000 | 262000 | 262500 | 261500 | 1185 |
| 256 | 20240709 | 142700 | 46176645000 | 262000 | 262000 | 262500 | 262000 | 2633 |
| 257 | 20240709 | 142600 | 45486787000 | 262000 | 262000 | 262500 | 262000 | 363 |
| 258 | 20240709 | 142500 | 45391677000 | 262500 | 262000 | 262500 | 262000 | 240 |
| 259 | 20240709 | 142400 | 45328790000 | 262000 | 262500 | 262500 | 262000 | 80 |
| 260 | 20240709 | 142300 | 45307822000 | 262000 | 262000 | 262500 | 262000 | 85 |
| 261 | 20240709 | 142200 | 45285538000 | 262000 | 262000 | 262500 | 262000 | 194 |
| 262 | 20240709 | 142100 | 45234706500 | 262500 | 262000 | 262500 | 262000 | 369 |
| 263 | 20240709 | 142000 | 45138016500 | 262000 | 262000 | 262500 | 262000 | 152 |
| 264 | 20240709 | 141900 | 45098185500 | 262000 | 262000 | 262500 | 262000 | 246 |
| 265 | 20240709 | 141800 | 45033722000 | 262000 | 262500 | 262500 | 262000 | 496 |
| 266 | 20240709 | 141700 | 44903748500 | 262000 | 262000 | 262500 | 262000 | 329 |
| 267 | 20240709 | 141600 | 44817542000 | 262000 | 262500 | 262500 | 262000 | 793 |
| 268 | 20240709 | 141500 | 44609769500 | 262000 | 262000 | 262500 | 262000 | 283 |
| 269 | 20240709 | 141400 | 44535573500 | 262500 | 262500 | 262500 | 262000 | 53 |
| 270 | 20240709 | 141300 | 44521665500 | 262000 | 262000 | 262500 | 262000 | 253 |
| 271 | 20240709 | 141200 | 44455373000 | 262000 | 262000 | 262500 | 262000 | 127 |
| 272 | 20240709 | 141100 | 44422073000 | 262000 | 262000 | 262500 | 262000 | 275 |
| 273 | 20240709 | 141000 | 44349906000 | 262000 | 262000 | 262500 | 262000 | 311 |
| 274 | 20240709 | 140900 | 44268419500 | 262000 | 262500 | 262500 | 262000 | 262 |
| 275 | 20240709 | 140800 | 44199712500 | 262000 | 262000 | 262500 | 262000 | 402 |
| 276 | 20240709 | 140700 | 44094383500 | 262000 | 262000 | 262500 | 262000 | 281 |
| 277 | 20240709 | 140600 | 44020751000 | 262500 | 262000 | 262500 | 262000 | 184 |
| 278 | 20240709 | 140500 | 43972531500 | 262000 | 262500 | 262500 | 262000 | 212 |
| 279 | 20240709 | 140400 | 43916903000 | 262000 | 263000 | 263000 | 262000 | 2103 |
| 280 | 20240709 | 140300 | 43364861500 | 262500 | 262500 | 263000 | 262500 | 195 |
| 281 | 20240709 | 140200 | 43313650500 | 262500 | 262500 | 263000 | 262500 | 399 |
| 282 | 20240709 | 140100 | 43208909500 | 262500 | 263000 | 263000 | 262500 | 130 |
| 283 | 20240709 | 140000 | 43174748000 | 263000 | 263000 | 263000 | 262500 | 261 |
| 284 | 20240709 | 135900 | 43106178500 | 263000 | 262500 | 263000 | 262500 | 132 |
| 285 | 20240709 | 135800 | 43071518500 | 263000 | 262500 | 263000 | 262500 | 145 |
| 286 | 20240709 | 135700 | 43033450000 | 262500 | 262500 | 263000 | 262500 | 101 |
| 287 | 20240709 | 135600 | 43006933000 | 262500 | 262500 | 263000 | 262500 | 86 |
| 288 | 20240709 | 135500 | 42984351000 | 262500 | 262500 | 263000 | 262500 | 129 |
| 289 | 20240709 | 135400 | 42950487000 | 262500 | 263000 | 263000 | 262500 | 74 |
| 290 | 20240709 | 135300 | 42931060000 | 262500 | 262500 | 263000 | 262500 | 530 |
| 291 | 20240709 | 135200 | 42791918000 | 262500 | 262500 | 263000 | 262500 | 850 |
| 292 | 20240709 | 135100 | 42568782000 | 262500 | 262500 | 263000 | 262500 | 132 |
| 293 | 20240709 | 135000 | 42534103500 | 263000 | 262500 | 263000 | 262500 | 79 |
| 294 | 20240709 | 134900 | 42513340000 | 263000 | 263000 | 263000 | 262500 | 49 |
| 295 | 20240709 | 134800 | 42500464500 | 262500 | 263000 | 263000 | 262500 | 59 |
| 296 | 20240709 | 134700 | 42484964500 | 263000 | 263000 | 263000 | 262500 | 156 |
| 297 | 20240709 | 134600 | 42443943500 | 263000 | 263000 | 263000 | 262500 | 94 |
| 298 | 20240709 | 134500 | 42419228000 | 263000 | 263000 | 263500 | 262500 | 449 |
| 299 | 20240709 | 134400 | 42301130500 | 263000 | 263000 | 263000 | 262500 | 165 |
| 300 | 20240709 | 134300 | 42257737000 | 263000 | 263000 | 263000 | 262500 | 506 |
| 301 | 20240709 | 134200 | 42124726000 | 263000 | 262500 | 263500 | 262500 | 1556 |
| 302 | 20240709 | 134100 | 41715541500 | 263000 | 262500 | 263000 | 262500 | 48 |
| 303 | 20240709 | 134000 | 41702931500 | 263000 | 262500 | 263000 | 262500 | 103 |
| 304 | 20240709 | 133900 | 41675884500 | 262500 | 263000 | 263000 | 262500 | 130 |
| 305 | 20240709 | 133800 | 41641748500 | 263000 | 263000 | 263000 | 262500 | 84 |
| 306 | 20240709 | 133700 | 41619683500 | 262500 | 262500 | 263000 | 262500 | 238 |
| 307 | 20240709 | 133600 | 41557190500 | 262500 | 263000 | 263000 | 262500 | 38 |
| 308 | 20240709 | 133500 | 41547199000 | 263000 | 263000 | 263000 | 262500 | 51 |
| 309 | 20240709 | 133400 | 41533794500 | 263000 | 262500 | 263000 | 262500 | 103 |
| 310 | 20240709 | 133300 | 41506754500 | 263000 | 262500 | 263000 | 262500 | 157 |
| 311 | 20240709 | 133200 | 41465526000 | 263000 | 262500 | 263000 | 262500 | 124 |
| 312 | 20240709 | 133100 | 41432953500 | 262500 | 262500 | 263000 | 262500 | 134 |
| 313 | 20240709 | 133000 | 41397773500 | 263000 | 263000 | 263000 | 262500 | 240 |
| 314 | 20240709 | 132900 | 41334762500 | 262500 | 263000 | 263000 | 262500 | 198 |
| 315 | 20240709 | 132800 | 41282784000 | 262500 | 262500 | 263000 | 262500 | 125 |
| 316 | 20240709 | 132700 | 41249961500 | 263000 | 262500 | 263000 | 262500 | 49 |
| 317 | 20240709 | 132600 | 41237095000 | 262500 | 262500 | 263000 | 262500 | 76 |
| 318 | 20240709 | 132500 | 41217134000 | 262500 | 262500 | 263000 | 262500 | 55 |
| 319 | 20240709 | 132400 | 41202694000 | 262500 | 262500 | 263000 | 262500 | 125 |
| 320 | 20240709 | 132300 | 41169874500 | 262500 | 262500 | 263000 | 262500 | 92 |
| 321 | 20240709 | 132200 | 41145722000 | 263000 | 262500 | 263000 | 262000 | 1702 |
| 322 | 20240709 | 132100 | 40699013500 | 262000 | 262000 | 262500 | 262000 | 742 |
| 323 | 20240709 | 132000 | 40504599000 | 262000 | 262000 | 262500 | 262000 | 593 |
| 324 | 20240709 | 131900 | 40349229000 | 262000 | 262500 | 262500 | 262000 | 257 |
| 325 | 20240709 | 131800 | 40281774000 | 262000 | 262000 | 262500 | 262000 | 1210 |
| 326 | 20240709 | 131700 | 39964287500 | 262500 | 262500 | 262500 | 262000 | 184 |
| 327 | 20240709 | 131600 | 39916011000 | 262500 | 262000 | 262500 | 262000 | 317 |
| 328 | 20240709 | 131500 | 39832908500 | 262000 | 262500 | 262500 | 262000 | 789 |
| 329 | 20240709 | 131400 | 39625839500 | 262500 | 262500 | 263000 | 262500 | 79 |
| 330 | 20240709 | 131300 | 39605097000 | 262500 | 262500 | 263000 | 262500 | 148 |
| 331 | 20240709 | 131200 | 39566244000 | 263000 | 262500 | 263000 | 262500 | 1143 |
| 332 | 20240709 | 131100 | 39266146500 | 262500 | 263000 | 263000 | 262500 | 143 |
| 333 | 20240709 | 131000 | 39228599500 | 262500 | 262500 | 263000 | 262500 | 132 |
| 334 | 20240709 | 130900 | 39193918500 | 263000 | 262500 | 263000 | 262500 | 90 |
| 335 | 20240709 | 130800 | 39170267000 | 262500 | 262500 | 263000 | 262500 | 132 |
| 336 | 20240709 | 130700 | 39135567500 | 262500 | 262500 | 263000 | 262500 | 130 |
| 337 | 20240709 | 130600 | 39101425000 | 262500 | 263000 | 263000 | 262500 | 208 |
| 338 | 20240709 | 130500 | 39046796000 | 263000 | 262500 | 263000 | 262500 | 105 |
| 339 | 20240709 | 130400 | 39019209500 | 262500 | 262500 | 263000 | 262500 | 223 |
| 340 | 20240709 | 130300 | 38960665500 | 263000 | 263000 | 263000 | 262500 | 1461 |
| 341 | 20240709 | 130200 | 38576440000 | 262500 | 262500 | 263000 | 262500 | 361 |
| 342 | 20240709 | 130100 | 38481672000 | 262500 | 263000 | 263000 | 262500 | 233 |
| 343 | 20240709 | 130000 | 38420505000 | 262500 | 262500 | 263000 | 262500 | 345 |
| 344 | 20240709 | 125900 | 38329942000 | 262500 | 262500 | 263000 | 262500 | 202 |
| 345 | 20240709 | 125800 | 38276913000 | 262500 | 262500 | 263000 | 262500 | 59 |
| 346 | 20240709 | 125700 | 38261424000 | 262500 | 263000 | 263000 | 262500 | 88 |
| 347 | 20240709 | 125600 | 38238298500 | 263000 | 263000 | 263000 | 262500 | 211 |
| 348 | 20240709 | 125500 | 38182809000 | 263000 | 262000 | 263500 | 262000 | 972 |
| 349 | 20240709 | 125400 | 37927398000 | 262500 | 262500 | 262500 | 262000 | 258 |
| 350 | 20240709 | 125300 | 37859702000 | 262500 | 262500 | 262500 | 262000 | 939 |
| 351 | 20240709 | 125200 | 37613561000 | 262000 | 262500 | 262500 | 262000 | 264 |
| 352 | 20240709 | 125100 | 37544357500 | 262000 | 262000 | 262500 | 262000 | 141 |
| 353 | 20240709 | 125000 | 37507383000 | 262000 | 262500 | 262500 | 262000 | 144 |
| 354 | 20240709 | 124900 | 37469636500 | 262500 | 262500 | 262500 | 262000 | 266 |
| 355 | 20240709 | 124800 | 37399902500 | 262500 | 262500 | 263000 | 262000 | 410 |
| 356 | 20240709 | 124700 | 37292283500 | 262500 | 263000 | 263000 | 262500 | 1185 |
| 357 | 20240709 | 124600 | 36981203000 | 263000 | 262500 | 263000 | 262500 | 84 |
| 358 | 20240709 | 124500 | 36959146000 | 262500 | 262500 | 263000 | 262500 | 340 |
| 359 | 20240709 | 124400 | 36869893000 | 262500 | 263000 | 263000 | 262500 | 241 |
| 360 | 20240709 | 124300 | 36806619500 | 263000 | 263000 | 263000 | 262500 | 30 |
| 361 | 20240709 | 124200 | 36798736000 | 263000 | 263000 | 263000 | 262500 | 131 |
| 362 | 20240709 | 124100 | 36764290500 | 263000 | 262500 | 263000 | 262500 | 32 |
| 363 | 20240709 | 124000 | 36755886500 | 262500 | 263000 | 263500 | 262500 | 365 |
| 364 | 20240709 | 123900 | 36659953000 | 263500 | 263000 | 263500 | 262500 | 337 |
| 365 | 20240709 | 123800 | 36571324000 | 263000 | 263000 | 263000 | 262500 | 56 |
| 366 | 20240709 | 123700 | 36556598000 | 262500 | 263000 | 263000 | 262500 | 178 |
| 367 | 20240709 | 123600 | 36509802000 | 263000 | 263000 | 263000 | 262500 | 200 |
| 368 | 20240709 | 123500 | 36457208000 | 262500 | 262500 | 263000 | 262500 | 723 |
| 369 | 20240709 | 123400 | 36267239000 | 262500 | 262000 | 262500 | 262000 | 107 |
| 370 | 20240709 | 123300 | 36239161000 | 262000 | 262500 | 262500 | 262000 | 242 |
| 371 | 20240709 | 123200 | 36175698000 | 262500 | 262500 | 262500 | 262000 | 143 |
| 372 | 20240709 | 123100 | 36138191000 | 262500 | 262500 | 262500 | 262000 | 523 |
| 373 | 20240709 | 123000 | 36001006000 | 262000 | 262500 | 262500 | 262000 | 487 |
| 374 | 20240709 | 122900 | 35873226000 | 262500 | 262000 | 262500 | 262000 | 219 |
| 375 | 20240709 | 122800 | 35815811000 | 262000 | 262000 | 262500 | 262000 | 496 |
| 376 | 20240709 | 122700 | 35685853000 | 262000 | 262500 | 262500 | 262000 | 114 |
| 377 | 20240709 | 122600 | 35655959000 | 262500 | 262500 | 263000 | 262000 | 441 |
| 378 | 20240709 | 122500 | 35540202000 | 262500 | 262500 | 263000 | 262500 | 163 |
| 379 | 20240709 | 122400 | 35497361000 | 263000 | 262500 | 263000 | 262500 | 128 |
| 380 | 20240709 | 122300 | 35463757000 | 262500 | 262500 | 263000 | 262500 | 260 |
| 381 | 20240709 | 122200 | 35395497500 | 262000 | 263000 | 263000 | 262000 | 306 |
| 382 | 20240709 | 122100 | 35315169500 | 262500 | 262000 | 263000 | 262000 | 904 |
| 383 | 20240709 | 122000 | 35077882000 | 262500 | 262500 | 262500 | 262000 | 363 |
| 384 | 20240709 | 121900 | 34982619000 | 262000 | 262500 | 262500 | 262000 | 2371 |
| 385 | 20240709 | 121800 | 34360477000 | 262500 | 262500 | 263000 | 262500 | 373 |
| 386 | 20240709 | 121700 | 34262551500 | 262500 | 262500 | 263000 | 262500 | 306 |
| 387 | 20240709 | 121600 | 34182158500 | 262500 | 263000 | 263500 | 262500 | 4546 |
| 388 | 20240709 | 121500 | 32986728000 | 263000 | 263000 | 263500 | 263000 | 61 |
| 389 | 20240709 | 121400 | 32970683000 | 263000 | 263000 | 263500 | 263000 | 107 |
| 390 | 20240709 | 121300 | 32942538000 | 263000 | 263500 | 263500 | 263000 | 108 |
| 391 | 20240709 | 121200 | 32914122500 | 263000 | 263500 | 263500 | 263000 | 333 |
| 392 | 20240709 | 121100 | 32826468000 | 263500 | 263500 | 263500 | 263000 | 241 |
| 393 | 20240709 | 121000 | 32763038000 | 263500 | 263500 | 263500 | 263000 | 376 |
| 394 | 20240709 | 120900 | 32664023500 | 263000 | 263000 | 263500 | 263000 | 142 |
| 395 | 20240709 | 120800 | 32626642500 | 263000 | 263000 | 263500 | 263000 | 103 |
| 396 | 20240709 | 120700 | 32599543000 | 263500 | 263500 | 263500 | 263000 | 155 |
| 397 | 20240709 | 120600 | 32558765000 | 263500 | 263000 | 263500 | 263000 | 560 |
| 398 | 20240709 | 120500 | 32411469500 | 263500 | 263500 | 263500 | 263000 | 153 |
| 399 | 20240709 | 120400 | 32371193000 | 263000 | 263000 | 263500 | 263000 | 169 |
| 400 | 20240709 | 120300 | 32326675000 | 263000 | 263500 | 263500 | 263000 | 148 |
| 401 | 20240709 | 120200 | 32287733500 | 263500 | 263500 | 263500 | 263000 | 99 |
| 402 | 20240709 | 120100 | 32261685500 | 263000 | 263500 | 263500 | 263000 | 758 |
| 403 | 20240709 | 120000 | 32062291500 | 263000 | 263500 | 263500 | 263000 | 65 |
| 404 | 20240709 | 115900 | 32045182500 | 263500 | 263500 | 263500 | 263000 | 154 |
| 405 | 20240709 | 115800 | 32004612500 | 263500 | 263000 | 263500 | 263000 | 304 |
| 406 | 20240709 | 115700 | 31924649000 | 263500 | 263000 | 263500 | 263000 | 97 |
| 407 | 20240709 | 115600 | 31899122000 | 263000 | 263500 | 263500 | 263000 | 151 |
| 408 | 20240709 | 115500 | 31859376000 | 263500 | 263500 | 264000 | 263500 | 305 |
| 409 | 20240709 | 115400 | 31779004500 | 263500 | 263500 | 264000 | 263500 | 993 |
| 410 | 20240709 | 115300 | 31517345500 | 264000 | 263500 | 264000 | 263500 | 570 |
| 411 | 20240709 | 115200 | 31367140500 | 264000 | 263500 | 264000 | 263500 | 201 |
| 412 | 20240709 | 115100 | 31314099000 | 263500 | 263500 | 264000 | 263500 | 446 |
| 413 | 20240709 | 115000 | 31196568500 | 263500 | 263500 | 264000 | 263000 | 564 |
| 414 | 20240709 | 114900 | 31047962500 | 263500 | 263000 | 263500 | 263000 | 184 |
| 415 | 20240709 | 114800 | 30999506500 | 263500 | 263500 | 264000 | 263000 | 2006 |
| 416 | 20240709 | 114700 | 30470934000 | 263500 | 264000 | 264000 | 263500 | 1256 |
| 417 | 20240709 | 114600 | 30139938500 | 263500 | 263500 | 264000 | 263500 | 560 |
| 418 | 20240709 | 114500 | 29992369500 | 263500 | 263500 | 264000 | 263500 | 521 |
| 419 | 20240709 | 114400 | 29855074500 | 264000 | 264000 | 264500 | 263500 | 3782 |
| 420 | 20240709 | 114300 | 28856913500 | 264000 | 264000 | 264500 | 264000 | 500 |
| 421 | 20240709 | 114200 | 28724908500 | 264500 | 264000 | 264500 | 264000 | 47 |
| 422 | 20240709 | 114100 | 28712495000 | 264000 | 264500 | 264500 | 264000 | 60 |
| 423 | 20240709 | 114000 | 28696649000 | 264500 | 264500 | 264500 | 264000 | 429 |
| 424 | 20240709 | 113900 | 28583194000 | 264000 | 264500 | 264500 | 264000 | 349 |
| 425 | 20240709 | 113800 | 28491044000 | 264500 | 264500 | 264500 | 264000 | 80 |
| 426 | 20240709 | 113700 | 28469911500 | 264500 | 264500 | 264500 | 264000 | 224 |
| 427 | 20240709 | 113600 | 28410695500 | 264500 | 264000 | 264500 | 264000 | 37 |
| 428 | 20240709 | 113500 | 28400920500 | 264000 | 264500 | 264500 | 264000 | 124 |
| 429 | 20240709 | 113400 | 28368151000 | 264500 | 264500 | 264500 | 264000 | 128 |
| 430 | 20240709 | 113300 | 28334298000 | 264500 | 264500 | 264500 | 264000 | 237 |
| 431 | 20240709 | 113200 | 28271641500 | 264500 | 264500 | 264500 | 264000 | 350 |
| 432 | 20240709 | 113100 | 28179094000 | 264000 | 265000 | 265000 | 264000 | 1770 |
| 433 | 20240709 | 113000 | 27710924000 | 265000 | 265000 | 265000 | 264500 | 44 |
| 434 | 20240709 | 112900 | 27699275500 | 265000 | 265000 | 265000 | 264500 | 165 |
| 435 | 20240709 | 112800 | 27655574500 | 264500 | 264500 | 265000 | 264500 | 1069 |
| 436 | 20240709 | 112700 | 27372321500 | 264500 | 264500 | 265000 | 264500 | 42 |
| 437 | 20240709 | 112600 | 27361206500 | 264500 | 264500 | 264500 | 264000 | 700 |
| 438 | 20240709 | 112500 | 27176065500 | 264000 | 264500 | 264500 | 264000 | 49 |
| 439 | 20240709 | 112400 | 27163116500 | 264000 | 264500 | 264500 | 264000 | 283 |
| 440 | 20240709 | 112300 | 27088314000 | 264500 | 264500 | 265000 | 264000 | 672 |
| 441 | 20240709 | 112200 | 26910568500 | 264500 | 264500 | 264500 | 264000 | 839 |
| 442 | 20240709 | 112100 | 26688765500 | 264500 | 264000 | 264500 | 264000 | 534 |
| 443 | 20240709 | 112000 | 26547549500 | 264000 | 264500 | 264500 | 264000 | 254 |
| 444 | 20240709 | 111900 | 26480457500 | 264500 | 264500 | 264500 | 264000 | 236 |
| 445 | 20240709 | 111800 | 26418085500 | 264000 | 264000 | 264500 | 264000 | 305 |
| 446 | 20240709 | 111700 | 26337432000 | 264000 | 264000 | 264500 | 264000 | 120 |
| 447 | 20240709 | 111600 | 26305734000 | 264000 | 264500 | 264500 | 264000 | 144 |
| 448 | 20240709 | 111500 | 26267697000 | 264500 | 264500 | 265000 | 264500 | 642 |
| 449 | 20240709 | 111400 | 26097886500 | 264500 | 264500 | 265000 | 264500 | 144 |
| 450 | 20240709 | 111300 | 26059797000 | 264500 | 264500 | 265000 | 264500 | 1007 |
| 451 | 20240709 | 111200 | 25793442000 | 264500 | 264500 | 264500 | 264000 | 188 |
| 452 | 20240709 | 111100 | 25743765000 | 264500 | 264500 | 264500 | 264000 | 127 |
| 453 | 20240709 | 111000 | 25710205000 | 264000 | 264500 | 264500 | 264000 | 376 |
| 454 | 20240709 | 110900 | 25610825500 | 264500 | 264500 | 264500 | 264000 | 813 |
| 455 | 20240709 | 110800 | 25396136500 | 264000 | 265000 | 265000 | 264000 | 6516 |
| 456 | 20240709 | 110700 | 23670689500 | 265500 | 265500 | 265500 | 265000 | 252 |
| 457 | 20240709 | 110600 | 23603879000 | 265000 | 265000 | 265500 | 265000 | 77 |
| 458 | 20240709 | 110500 | 23583470500 | 265000 | 265000 | 265500 | 265000 | 142 |
| 459 | 20240709 | 110400 | 23545836500 | 265500 | 265000 | 265500 | 265000 | 120 |
| 460 | 20240709 | 110300 | 23514023500 | 265500 | 265500 | 265500 | 265000 | 56 |
| 461 | 20240709 | 110200 | 23499179500 | 265000 | 265500 | 265500 | 265000 | 88 |
| 462 | 20240709 | 110100 | 23475849000 | 265500 | 265500 | 265500 | 265000 | 1076 |
| 463 | 20240709 | 110000 | 23190176500 | 265500 | 266000 | 266000 | 265500 | 52 |
| 464 | 20240709 | 105900 | 23176364500 | 266000 | 265500 | 266000 | 265500 | 104 |
| 465 | 20240709 | 105800 | 23148729000 | 265500 | 265500 | 266000 | 265500 | 222 |
| 466 | 20240709 | 105700 | 23089787500 | 266000 | 265500 | 266000 | 265500 | 169 |
| 467 | 20240709 | 105600 | 23044896000 | 266000 | 265500 | 266000 | 265500 | 31 |
| 468 | 20240709 | 105500 | 23036652000 | 265500 | 266000 | 266000 | 265500 | 15 |
| 469 | 20240709 | 105400 | 23032664000 | 266000 | 265500 | 266000 | 265500 | 301 |
| 470 | 20240709 | 105300 | 22952741500 | 265000 | 265500 | 265500 | 265000 | 784 |
| 471 | 20240709 | 105200 | 22744647500 | 265500 | 265500 | 265500 | 265000 | 469 |
| 472 | 20240709 | 105100 | 22620285000 | 265500 | 265500 | 265500 | 265000 | 337 |
| 473 | 20240709 | 105000 | 22530820500 | 265500 | 265500 | 265500 | 265000 | 773 |
| 474 | 20240709 | 104900 | 22325594000 | 265500 | 265500 | 266000 | 265500 | 1557 |
| 475 | 20240709 | 104800 | 21912186000 | 265500 | 266000 | 266000 | 265500 | 453 |
| 476 | 20240709 | 104700 | 21791882500 | 266000 | 266000 | 266000 | 265500 | 385 |
| 477 | 20240709 | 104600 | 21689662000 | 266000 | 265500 | 266000 | 265500 | 225 |
| 478 | 20240709 | 104500 | 21629911000 | 265500 | 265500 | 266000 | 265500 | 165 |
| 479 | 20240709 | 104400 | 21586100000 | 265500 | 266000 | 266000 | 265500 | 155 |
| 480 | 20240709 | 104300 | 21544934500 | 266000 | 266000 | 266000 | 265500 | 84 |
| 481 | 20240709 | 104200 | 21522608500 | 266000 | 266000 | 266000 | 265500 | 539 |
| 482 | 20240709 | 104100 | 21379397500 | 266000 | 266000 | 266000 | 265500 | 157 |
| 483 | 20240709 | 104000 | 21337672000 | 266000 | 266000 | 266500 | 265500 | 970 |
| 484 | 20240709 | 103900 | 21079668500 | 266500 | 266000 | 266500 | 266000 | 96 |
| 485 | 20240709 | 103800 | 21054120000 | 266000 | 266500 | 266500 | 266000 | 78 |
| 486 | 20240709 | 103700 | 21033364000 | 266000 | 266000 | 266500 | 266000 | 47 |
| 487 | 20240709 | 103600 | 21020852000 | 266000 | 266500 | 266500 | 266000 | 205 |
| 488 | 20240709 | 103500 | 20966309000 | 266500 | 266000 | 266500 | 265500 | 595 |
| 489 | 20240709 | 103400 | 20807965500 | 266000 | 266500 | 266500 | 265500 | 1756 |
| 490 | 20240709 | 103300 | 20340868500 | 266000 | 266000 | 266500 | 266000 | 110 |
| 491 | 20240709 | 103200 | 20311604000 | 266000 | 266000 | 266500 | 266000 | 765 |
| 492 | 20240709 | 103100 | 20108113500 | 266000 | 266500 | 267000 | 266000 | 736 |
| 493 | 20240709 | 103000 | 19912009500 | 266500 | 266500 | 267000 | 266500 | 296 |
| 494 | 20240709 | 102900 | 19833122500 | 266500 | 266500 | 267000 | 266500 | 451 |
| 495 | 20240709 | 102800 | 19712906000 | 266500 | 266000 | 266500 | 266000 | 1460 |
| 496 | 20240709 | 102700 | 19324376500 | 266500 | 266500 | 266500 | 266000 | 189 |
| 497 | 20240709 | 102600 | 19274030000 | 266500 | 266500 | 266500 | 266000 | 2158 |
| 498 | 20240709 | 102500 | 18698949000 | 266500 | 266500 | 267000 | 266500 | 342 |
| 499 | 20240709 | 102400 | 18607801000 | 266500 | 267000 | 267000 | 266500 | 420 |
| 500 | 20240709 | 102300 | 18495863500 | 267000 | 266500 | 267000 | 266500 | 49 |
| 501 | 20240709 | 102200 | 18482782500 | 266500 | 266500 | 267000 | 266500 | 39 |
| 502 | 20240709 | 102100 | 18472388000 | 266500 | 267500 | 267500 | 266500 | 608 |
| 503 | 20240709 | 102000 | 18310061000 | 267500 | 267000 | 267500 | 267000 | 33 |
| 504 | 20240709 | 101900 | 18301246500 | 267500 | 267500 | 267500 | 267000 | 89 |
| 505 | 20240709 | 101800 | 18277481500 | 267000 | 267000 | 267000 | 266500 | 779 |
| 506 | 20240709 | 101700 | 18069564000 | 267000 | 267500 | 267500 | 267000 | 84 |
| 507 | 20240709 | 101600 | 18047117000 | 267500 | 268000 | 268000 | 267000 | 352 |
| 508 | 20240709 | 101500 | 17952959000 | 268000 | 267500 | 268000 | 267000 | 644 |
| 509 | 20240709 | 101400 | 17780751500 | 267500 | 267500 | 267500 | 267000 | 294 |
| 510 | 20240709 | 101300 | 17702114000 | 267000 | 267000 | 267500 | 267000 | 1460 |
| 511 | 20240709 | 101200 | 17312092500 | 266500 | 266500 | 267000 | 266500 | 323 |
| 512 | 20240709 | 101100 | 17225959500 | 266500 | 266500 | 267000 | 266500 | 275 |
| 513 | 20240709 | 101000 | 17152671000 | 266500 | 267000 | 267000 | 266500 | 2809 |
| 514 | 20240709 | 100900 | 16402803000 | 267000 | 267000 | 267500 | 267000 | 45 |
| 515 | 20240709 | 100800 | 16390778500 | 267000 | 267500 | 267500 | 267000 | 70 |
| 516 | 20240709 | 100700 | 16372062500 | 267500 | 268000 | 268000 | 267000 | 2110 |
| 517 | 20240709 | 100600 | 15806957000 | 268000 | 268500 | 268500 | 268000 | 99 |
| 518 | 20240709 | 100500 | 15780417000 | 268500 | 268500 | 268500 | 268000 | 217 |
| 519 | 20240709 | 100400 | 15722165500 | 268500 | 268500 | 268500 | 268000 | 390 |
| 520 | 20240709 | 100300 | 15617486500 | 268500 | 268000 | 268500 | 268000 | 170 |
| 521 | 20240709 | 100200 | 15571868500 | 268500 | 268000 | 268500 | 267500 | 2077 |
| 522 | 20240709 | 100100 | 15015415500 | 268000 | 267500 | 268000 | 267500 | 192 |
| 523 | 20240709 | 100000 | 14964039000 | 268000 | 268000 | 268000 | 267500 | 259 |
| 524 | 20240709 | 095900 | 14894734000 | 267500 | 267500 | 268000 | 267500 | 159 |
| 525 | 20240709 | 095800 | 14852175500 | 267500 | 268000 | 268000 | 267500 | 306 |
| 526 | 20240709 | 095700 | 14770302000 | 267500 | 268500 | 268500 | 267500 | 806 |
| 527 | 20240709 | 095600 | 14554395000 | 268500 | 268000 | 268500 | 268000 | 411 |
| 528 | 20240709 | 095500 | 14444057000 | 268500 | 269000 | 269000 | 268000 | 121 |
| 529 | 20240709 | 095400 | 14411613000 | 268500 | 268000 | 268500 | 268000 | 3158 |
| 530 | 20240709 | 095300 | 13563742500 | 268000 | 268500 | 268500 | 268000 | 66 |
| 531 | 20240709 | 095200 | 13546032000 | 268500 | 268000 | 268500 | 268000 | 121 |
| 532 | 20240709 | 095100 | 13513597000 | 268000 | 268000 | 268500 | 267000 | 1805 |
| 533 | 20240709 | 095000 | 13030589000 | 268000 | 267500 | 268500 | 267500 | 1732 |
| 534 | 20240709 | 094900 | 12566933500 | 268000 | 267500 | 268000 | 267500 | 829 |
| 535 | 20240709 | 094800 | 12344785000 | 267500 | 267500 | 268000 | 267500 | 75 |
| 536 | 20240709 | 094700 | 12324711000 | 268000 | 267500 | 268000 | 267500 | 115 |
| 537 | 20240709 | 094600 | 12293913500 | 267500 | 268000 | 268000 | 267500 | 104 |
| 538 | 20240709 | 094500 | 12266062500 | 268000 | 268500 | 268500 | 267500 | 799 |
| 539 | 20240709 | 094400 | 12051967000 | 268500 | 269000 | 269000 | 268000 | 1082 |
| 540 | 20240709 | 094300 | 11761577000 | 268500 | 268500 | 269000 | 268500 | 137 |
| 541 | 20240709 | 094200 | 11724754000 | 269000 | 268000 | 269000 | 268000 | 1743 |
| 542 | 20240709 | 094100 | 11256766000 | 268000 | 267500 | 268500 | 267000 | 1697 |
| 543 | 20240709 | 094000 | 10802253500 | 267500 | 267000 | 268000 | 267000 | 513 |
| 544 | 20240709 | 093900 | 10665000000 | 267500 | 267500 | 267500 | 267000 | 216 |
| 545 | 20240709 | 093800 | 10607295500 | 267500 | 267500 | 267500 | 267000 | 208 |
| 546 | 20240709 | 093700 | 10551662000 | 267000 | 267000 | 267500 | 267000 | 158 |
| 547 | 20240709 | 093600 | 10509470000 | 267000 | 267000 | 267500 | 267000 | 251 |
| 548 | 20240709 | 093500 | 10442368000 | 267000 | 267000 | 267500 | 267000 | 251 |
| 549 | 20240709 | 093400 | 10375305000 | 267000 | 267500 | 267500 | 267000 | 152 |
| 550 | 20240709 | 093300 | 10334654500 | 267500 | 267500 | 268000 | 267000 | 364 |
| 551 | 20240709 | 093200 | 10237325000 | 267500 | 267500 | 268000 | 267000 | 631 |
| 552 | 20240709 | 093100 | 10068531000 | 268000 | 268000 | 268500 | 267500 | 1323 |
| 553 | 20240709 | 093000 | 9714028500 | 268000 | 267000 | 268000 | 267000 | 506 |
| 554 | 20240709 | 092900 | 9578706500 | 267000 | 267500 | 268000 | 267000 | 2591 |
| 555 | 20240709 | 092800 | 8886801000 | 268000 | 267500 | 268000 | 267000 | 418 |
| 556 | 20240709 | 092700 | 8774986000 | 267000 | 267500 | 268000 | 267000 | 492 |
| 557 | 20240709 | 092600 | 8643375000 | 267500 | 268000 | 268000 | 267500 | 928 |
| 558 | 20240709 | 092500 | 8394981000 | 268000 | 267500 | 268000 | 267500 | 443 |
| 559 | 20240709 | 092400 | 8276464000 | 267500 | 267500 | 268000 | 267500 | 256 |
| 560 | 20240709 | 092300 | 8207963000 | 268000 | 268000 | 268500 | 267500 | 577 |
| 561 | 20240709 | 092200 | 8053411500 | 268000 | 267000 | 268500 | 267000 | 2038 |
| 562 | 20240709 | 092100 | 7507961500 | 267000 | 267000 | 267500 | 267000 | 207 |
| 563 | 20240709 | 092000 | 7452674500 | 267000 | 267000 | 267500 | 267000 | 171 |
| 564 | 20240709 | 091900 | 7407001000 | 267000 | 267000 | 267500 | 267000 | 88 |
| 565 | 20240709 | 091800 | 7383496500 | 267500 | 267500 | 267500 | 267000 | 192 |
| 566 | 20240709 | 091700 | 7332187500 | 267000 | 267000 | 267500 | 267000 | 413 |
| 567 | 20240709 | 091600 | 7221910500 | 267000 | 267000 | 267500 | 267000 | 477 |
| 568 | 20240709 | 091500 | 7094538500 | 267500 | 266500 | 267500 | 266500 | 970 |
| 569 | 20240709 | 091400 | 6835632500 | 266500 | 267500 | 267500 | 266500 | 822 |
| 570 | 20240709 | 091300 | 6616244500 | 267000 | 267500 | 267500 | 267000 | 573 |
| 571 | 20240709 | 091200 | 6463184000 | 267500 | 268000 | 268000 | 267000 | 506 |
| 572 | 20240709 | 091100 | 6327816500 | 267500 | 267500 | 268000 | 267000 | 426 |
| 573 | 20240709 | 091000 | 6213869000 | 267500 | 268000 | 268000 | 267500 | 635 |
| 574 | 20240709 | 090900 | 6043949500 | 268000 | 268000 | 268500 | 267500 | 1911 |
| 575 | 20240709 | 090800 | 5532277000 | 267500 | 268000 | 268500 | 267500 | 632 |
| 576 | 20240709 | 090700 | 5362989000 | 268000 | 268500 | 269000 | 268000 | 1587 |
| 577 | 20240709 | 090600 | 4936928500 | 268500 | 269000 | 269000 | 268000 | 1756 |
| 578 | 20240709 | 090500 | 4465466000 | 268500 | 268500 | 270000 | 268000 | 4310 |
| 579 | 20240709 | 090400 | 3305424500 | 268000 | 266500 | 268500 | 266500 | 680 |
| 580 | 20240709 | 090300 | 3123352000 | 266500 | 266500 | 267000 | 266000 | 1415 |
| 581 | 20240709 | 090200 | 2746448500 | 266500 | 267000 | 267500 | 265500 | 2355 |
| 582 | 20240709 | 090100 | 2118465500 | 267000 | 268500 | 269500 | 267000 | 3833 |
| 583 | 20240709 | 090000 | 1089967500 | 268500 | 268500 | 269000 | 268000 | 4035 |