34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 184100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 78570 |
| 3 | 20240711 | 184000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 4 | 20240711 | 183900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 5 | 20240711 | 183800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 6 | 20240711 | 183700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 7 | 20240711 | 183600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 8 | 20240711 | 183500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 9 | 20240711 | 183400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 10 | 20240711 | 183300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 11 | 20240711 | 183200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 12 | 20240711 | 183100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 13 | 20240711 | 183000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 14 | 20240711 | 182900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 15 | 20240711 | 182800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 16 | 20240711 | 182700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 17 | 20240711 | 182600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 18 | 20240711 | 182500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 19 | 20240711 | 182400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 20 | 20240711 | 182300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 21 | 20240711 | 182200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 22 | 20240711 | 182100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 23 | 20240711 | 182000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 24 | 20240711 | 181900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 25 | 20240711 | 181800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 26 | 20240711 | 181700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 27 | 20240711 | 181600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 28 | 20240711 | 181500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 29 | 20240711 | 181400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 30 | 20240711 | 181300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 31 | 20240711 | 181200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 32 | 20240711 | 181100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 78570 |
| 33 | 20240711 | 181000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 34 | 20240711 | 180900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 35 | 20240711 | 180800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 36 | 20240711 | 180700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 37 | 20240711 | 180600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 38 | 20240711 | 180500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 39 | 20240711 | 180400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 40 | 20240711 | 180300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 41 | 20240711 | 180200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 42 | 20240711 | 180100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 43 | 20240711 | 180000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 44 | 20240711 | 175900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 45 | 20240711 | 175800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 46 | 20240711 | 175700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 47 | 20240711 | 175600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 48 | 20240711 | 175500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 49 | 20240711 | 175400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 50 | 20240711 | 175300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 51 | 20240711 | 175200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 52 | 20240711 | 175100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 53 | 20240711 | 175000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 54 | 20240711 | 174900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 55 | 20240711 | 174800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 56 | 20240711 | 174700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 57 | 20240711 | 174600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 58 | 20240711 | 174500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 59 | 20240711 | 174400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 60 | 20240711 | 174300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 61 | 20240711 | 174200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 62 | 20240711 | 174100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 78570 |
| 63 | 20240711 | 174000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 64 | 20240711 | 173900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 65 | 20240711 | 173800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 66 | 20240711 | 173700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 67 | 20240711 | 173600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 68 | 20240711 | 173500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 69 | 20240711 | 173400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 70 | 20240711 | 173300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 71 | 20240711 | 173200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 72 | 20240711 | 173100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 73 | 20240711 | 173000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 74 | 20240711 | 172900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 75 | 20240711 | 172800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 76 | 20240711 | 172700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 77 | 20240711 | 172600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 78 | 20240711 | 172500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 79 | 20240711 | 172400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 80 | 20240711 | 172300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 81 | 20240711 | 172200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 82 | 20240711 | 172100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 83 | 20240711 | 172000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 84 | 20240711 | 171900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 85 | 20240711 | 171800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 86 | 20240711 | 171700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 87 | 20240711 | 171600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 88 | 20240711 | 171500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 89 | 20240711 | 171400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 90 | 20240711 | 171300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 91 | 20240711 | 171200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 92 | 20240711 | 171100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 78570 |
| 93 | 20240711 | 171000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 94 | 20240711 | 170900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 95 | 20240711 | 170800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 96 | 20240711 | 170700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 97 | 20240711 | 170600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 98 | 20240711 | 170500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 99 | 20240711 | 170400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 100 | 20240711 | 170300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 101 | 20240711 | 170200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 102 | 20240711 | 170100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 103 | 20240711 | 170000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 104 | 20240711 | 165900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 105 | 20240711 | 165800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 106 | 20240711 | 165700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 107 | 20240711 | 165600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 108 | 20240711 | 165500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 109 | 20240711 | 165400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 110 | 20240711 | 165300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 111 | 20240711 | 165200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 112 | 20240711 | 165100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 113 | 20240711 | 165000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 114 | 20240711 | 164900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 115 | 20240711 | 164800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 116 | 20240711 | 164700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 117 | 20240711 | 164600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 118 | 20240711 | 164500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 119 | 20240711 | 164400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 120 | 20240711 | 164300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 121 | 20240711 | 164200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 122 | 20240711 | 164100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 78570 |
| 123 | 20240711 | 164000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 124 | 20240711 | 163900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 125 | 20240711 | 163800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 126 | 20240711 | 163700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 127 | 20240711 | 163600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 128 | 20240711 | 163500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 129 | 20240711 | 163400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 130 | 20240711 | 163300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 131 | 20240711 | 163200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 132 | 20240711 | 163100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 133 | 20240711 | 163000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 134 | 20240711 | 162900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 135 | 20240711 | 162800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 136 | 20240711 | 162700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 137 | 20240711 | 162600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 138 | 20240711 | 162500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 139 | 20240711 | 162400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 140 | 20240711 | 162300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 141 | 20240711 | 162200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 142 | 20240711 | 162100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 143 | 20240711 | 162000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 144 | 20240711 | 161900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 145 | 20240711 | 161800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 146 | 20240711 | 161700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 147 | 20240711 | 161600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 148 | 20240711 | 161500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 149 | 20240711 | 161400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 150 | 20240711 | 161300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 151 | 20240711 | 161200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 152 | 20240711 | 161100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 78570 |
| 153 | 20240711 | 161000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 154 | 20240711 | 160900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 155 | 20240711 | 160800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 156 | 20240711 | 160700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 157 | 20240711 | 160600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 158 | 20240711 | 160500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 159 | 20240711 | 160400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 160 | 20240711 | 160300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 161 | 20240711 | 160200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 162 | 20240711 | 160100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 163 | 20240711 | 160000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 164 | 20240711 | 155900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 165 | 20240711 | 155800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 166 | 20240711 | 155700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 167 | 20240711 | 155600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 168 | 20240711 | 155500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 169 | 20240711 | 155400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 170 | 20240711 | 155300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 171 | 20240711 | 155200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 172 | 20240711 | 155100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 173 | 20240711 | 155000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 174 | 20240711 | 154900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 175 | 20240711 | 154800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 176 | 20240711 | 154700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 177 | 20240711 | 154600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 178 | 20240711 | 154500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 179 | 20240711 | 154400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 180 | 20240711 | 154300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 181 | 20240711 | 154200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 182 | 20240711 | 154100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 78570 |
| 183 | 20240711 | 154000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 184 | 20240711 | 153900 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 185 | 20240711 | 153800 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 186 | 20240711 | 153700 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 187 | 20240711 | 153600 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 188 | 20240711 | 153500 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 189 | 20240711 | 153400 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 190 | 20240711 | 153300 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 191 | 20240711 | 153200 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 192 | 20240711 | 153100 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 193 | 20240711 | 153000 | 121410075500 | 269500 | 269500 | 269500 | 269500 | 78570 |
| 194 | 20240711 | 152900 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 195 | 20240711 | 152800 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 196 | 20240711 | 152700 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 197 | 20240711 | 152600 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 198 | 20240711 | 152500 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 199 | 20240711 | 152400 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 200 | 20240711 | 152300 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 201 | 20240711 | 152200 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 202 | 20240711 | 152100 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 203 | 20240711 | 152000 | 100235460500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 204 | 20240711 | 151900 | 100235460500 | 267500 | 267500 | 268000 | 267000 | 1229 |
| 205 | 20240711 | 151800 | 99906679500 | 267500 | 268500 | 268500 | 267500 | 1568 |
| 206 | 20240711 | 151700 | 99486951500 | 268500 | 268500 | 268500 | 267500 | 1005 |
| 207 | 20240711 | 151600 | 99217235500 | 268000 | 268500 | 268500 | 267500 | 1560 |
| 208 | 20240711 | 151500 | 98799027000 | 268000 | 268000 | 268500 | 268000 | 2202 |
| 209 | 20240711 | 151400 | 98208413500 | 268000 | 268500 | 268500 | 268000 | 1050 |
| 210 | 20240711 | 151300 | 97926559000 | 268000 | 268500 | 269000 | 268000 | 1260 |
| 211 | 20240711 | 151200 | 97588148000 | 269000 | 268500 | 269000 | 268000 | 1245 |
| 212 | 20240711 | 151100 | 97253793500 | 268500 | 268500 | 268500 | 268000 | 1340 |
| 213 | 20240711 | 151000 | 96894053500 | 268500 | 268500 | 269000 | 268000 | 1360 |
| 214 | 20240711 | 150900 | 96528890000 | 268000 | 268500 | 268500 | 268000 | 834 |
| 215 | 20240711 | 150800 | 96305026500 | 268500 | 268000 | 268500 | 268000 | 1311 |
| 216 | 20240711 | 150700 | 95953160000 | 268500 | 268500 | 268500 | 268000 | 692 |
| 217 | 20240711 | 150600 | 95767410000 | 268500 | 268500 | 268500 | 267500 | 931 |
| 218 | 20240711 | 150500 | 95517566500 | 268000 | 268000 | 268500 | 267500 | 782 |
| 219 | 20240711 | 150400 | 95307895500 | 268000 | 268000 | 268500 | 267500 | 1203 |
| 220 | 20240711 | 150300 | 94985595500 | 268000 | 268000 | 268500 | 267500 | 1123 |
| 221 | 20240711 | 150200 | 94684567000 | 268500 | 268000 | 268500 | 268000 | 1100 |
| 222 | 20240711 | 150100 | 94389460000 | 268500 | 268000 | 268500 | 267500 | 1908 |
| 223 | 20240711 | 150000 | 93878048500 | 268000 | 268000 | 268000 | 267000 | 880 |
| 224 | 20240711 | 145900 | 93642228000 | 268000 | 267500 | 268000 | 267000 | 853 |
| 225 | 20240711 | 145800 | 93414067000 | 267500 | 267500 | 267500 | 267000 | 347 |
| 226 | 20240711 | 145700 | 93321345500 | 267000 | 267500 | 267500 | 267000 | 299 |
| 227 | 20240711 | 145600 | 93241422500 | 267500 | 267000 | 267500 | 267000 | 392 |
| 228 | 20240711 | 145500 | 93136654500 | 267500 | 267000 | 267500 | 267000 | 499 |
| 229 | 20240711 | 145400 | 93003300500 | 267500 | 267500 | 267500 | 267000 | 650 |
| 230 | 20240711 | 145300 | 92829469000 | 267500 | 267000 | 267500 | 267000 | 241 |
| 231 | 20240711 | 145200 | 92765036500 | 267500 | 267500 | 267500 | 267000 | 173 |
| 232 | 20240711 | 145100 | 92718772000 | 267000 | 267500 | 267500 | 267000 | 289 |
| 233 | 20240711 | 145000 | 92641500500 | 267500 | 267000 | 267500 | 267000 | 345 |
| 234 | 20240711 | 144900 | 92549242000 | 267500 | 267500 | 267500 | 267000 | 480 |
| 235 | 20240711 | 144800 | 92420992000 | 267500 | 268000 | 268000 | 267000 | 1000 |
| 236 | 20240711 | 144700 | 92153491000 | 267500 | 268000 | 268000 | 267500 | 444 |
| 237 | 20240711 | 144600 | 92034555000 | 268000 | 268000 | 268000 | 267500 | 252 |
| 238 | 20240711 | 144500 | 91967065000 | 267500 | 267500 | 268000 | 267500 | 411 |
| 239 | 20240711 | 144400 | 91856980000 | 268000 | 267500 | 268000 | 267500 | 253 |
| 240 | 20240711 | 144300 | 91789267500 | 268000 | 267500 | 268000 | 267500 | 328 |
| 241 | 20240711 | 144200 | 91701447500 | 268000 | 268000 | 268000 | 267500 | 243 |
| 242 | 20240711 | 144100 | 91636348000 | 268000 | 268000 | 268000 | 267500 | 248 |
| 243 | 20240711 | 144000 | 91569939000 | 267500 | 267500 | 268000 | 267500 | 306 |
| 244 | 20240711 | 143900 | 91487949000 | 267500 | 267500 | 268000 | 267500 | 472 |
| 245 | 20240711 | 143800 | 91361629500 | 267500 | 267500 | 268000 | 267500 | 503 |
| 246 | 20240711 | 143700 | 91226870500 | 268000 | 267500 | 268000 | 267500 | 195 |
| 247 | 20240711 | 143600 | 91174644000 | 268000 | 268000 | 268000 | 267500 | 202 |
| 248 | 20240711 | 143500 | 91120524500 | 268000 | 267500 | 268000 | 267500 | 364 |
| 249 | 20240711 | 143400 | 91023043500 | 268000 | 267500 | 268000 | 267500 | 145 |
| 250 | 20240711 | 143300 | 90984199000 | 268000 | 267500 | 268000 | 267500 | 385 |
| 251 | 20240711 | 143200 | 90881064000 | 267500 | 267500 | 268000 | 267500 | 347 |
| 252 | 20240711 | 143100 | 90788130500 | 268000 | 268000 | 268000 | 267500 | 495 |
| 253 | 20240711 | 143000 | 90655500000 | 267500 | 268000 | 268000 | 267500 | 343 |
| 254 | 20240711 | 142900 | 90563679000 | 268000 | 267500 | 268000 | 267500 | 306 |
| 255 | 20240711 | 142800 | 90481757000 | 267500 | 267000 | 268000 | 267000 | 750 |
| 256 | 20240711 | 142700 | 90281136000 | 267000 | 268000 | 268000 | 267000 | 496 |
| 257 | 20240711 | 142600 | 90148426500 | 267500 | 268000 | 268000 | 267500 | 539 |
| 258 | 20240711 | 142500 | 90003992500 | 267500 | 268000 | 268000 | 267500 | 261 |
| 259 | 20240711 | 142400 | 89934103500 | 267500 | 268000 | 268000 | 267500 | 1050 |
| 260 | 20240711 | 142300 | 89653182500 | 268000 | 268000 | 268000 | 267500 | 137 |
| 261 | 20240711 | 142200 | 89616480000 | 268000 | 268000 | 268500 | 267500 | 978 |
| 262 | 20240711 | 142100 | 89354301500 | 268000 | 268000 | 268500 | 267500 | 226 |
| 263 | 20240711 | 142000 | 89293696000 | 268000 | 268000 | 268500 | 267500 | 561 |
| 264 | 20240711 | 141900 | 89143314500 | 268500 | 267500 | 268500 | 267500 | 580 |
| 265 | 20240711 | 141800 | 88987883500 | 267500 | 268000 | 268500 | 267500 | 730 |
| 266 | 20240711 | 141700 | 88792212000 | 268000 | 268500 | 268500 | 268000 | 265 |
| 267 | 20240711 | 141600 | 88721139500 | 268000 | 268500 | 268500 | 268000 | 128 |
| 268 | 20240711 | 141500 | 88686792500 | 268500 | 269000 | 269000 | 268000 | 359 |
| 269 | 20240711 | 141400 | 88590412500 | 268500 | 268500 | 269000 | 268500 | 322 |
| 270 | 20240711 | 141300 | 88503882500 | 268000 | 268500 | 269000 | 268000 | 539 |
| 271 | 20240711 | 141200 | 88359203500 | 269000 | 269000 | 269000 | 268500 | 357 |
| 272 | 20240711 | 141100 | 88263231500 | 269000 | 269000 | 269000 | 268500 | 263 |
| 273 | 20240711 | 141000 | 88192509500 | 268500 | 268000 | 269000 | 268000 | 588 |
| 274 | 20240711 | 140900 | 88034730000 | 268500 | 268500 | 268500 | 268000 | 651 |
| 275 | 20240711 | 140800 | 87860050000 | 268500 | 268500 | 269000 | 268000 | 738 |
| 276 | 20240711 | 140700 | 87662032000 | 268500 | 268500 | 269000 | 268500 | 174 |
| 277 | 20240711 | 140600 | 87615268000 | 269000 | 268000 | 269000 | 268000 | 395 |
| 278 | 20240711 | 140500 | 87509094500 | 268500 | 268500 | 269000 | 268000 | 710 |
| 279 | 20240711 | 140400 | 87318357000 | 268000 | 268000 | 268500 | 268000 | 582 |
| 280 | 20240711 | 140300 | 87162144500 | 268500 | 268500 | 268500 | 268000 | 439 |
| 281 | 20240711 | 140200 | 87044354000 | 268500 | 268500 | 268500 | 268000 | 574 |
| 282 | 20240711 | 140100 | 86890257000 | 268500 | 268000 | 268500 | 267500 | 742 |
| 283 | 20240711 | 140000 | 86691255500 | 267500 | 267500 | 268000 | 267500 | 893 |
| 284 | 20240711 | 135900 | 86451949500 | 267500 | 267500 | 268000 | 267500 | 590 |
| 285 | 20240711 | 135800 | 86293927000 | 267500 | 267500 | 268000 | 267000 | 581 |
| 286 | 20240711 | 135700 | 86138462000 | 267500 | 267500 | 268000 | 267000 | 701 |
| 287 | 20240711 | 135600 | 85950928000 | 268000 | 268000 | 268000 | 267000 | 836 |
| 288 | 20240711 | 135500 | 85727269000 | 268000 | 268000 | 268000 | 266500 | 2370 |
| 289 | 20240711 | 135400 | 85093906500 | 267500 | 268000 | 268000 | 267000 | 1155 |
| 290 | 20240711 | 135300 | 84784777500 | 268500 | 267500 | 268500 | 267500 | 326 |
| 291 | 20240711 | 135200 | 84697409000 | 268000 | 268000 | 268500 | 267500 | 750 |
| 292 | 20240711 | 135100 | 84496358000 | 268500 | 268500 | 269000 | 268000 | 501 |
| 293 | 20240711 | 135000 | 84361712000 | 268500 | 269000 | 269000 | 268500 | 338 |
| 294 | 20240711 | 134900 | 84270902000 | 269000 | 269000 | 269000 | 268500 | 526 |
| 295 | 20240711 | 134800 | 84129432000 | 268500 | 269000 | 269000 | 268500 | 437 |
| 296 | 20240711 | 134700 | 84011950500 | 268500 | 269000 | 269000 | 268500 | 191 |
| 297 | 20240711 | 134600 | 83960621500 | 269000 | 268500 | 269000 | 268500 | 456 |
| 298 | 20240711 | 134500 | 83838044000 | 268500 | 268500 | 269000 | 268500 | 233 |
| 299 | 20240711 | 134400 | 83775429500 | 269000 | 268500 | 269500 | 268500 | 592 |
| 300 | 20240711 | 134300 | 83616186000 | 269000 | 269000 | 269500 | 268500 | 788 |
| 301 | 20240711 | 134200 | 83404122000 | 269000 | 268000 | 269500 | 268000 | 2144 |
| 302 | 20240711 | 134100 | 82827448000 | 268500 | 268500 | 269000 | 268000 | 1302 |
| 303 | 20240711 | 134000 | 82477811000 | 268500 | 269000 | 269000 | 268500 | 334 |
| 304 | 20240711 | 133900 | 82388062500 | 269000 | 268500 | 269000 | 268500 | 392 |
| 305 | 20240711 | 133800 | 82282669000 | 268500 | 269000 | 269000 | 268500 | 326 |
| 306 | 20240711 | 133700 | 82195060500 | 269000 | 268500 | 269000 | 268000 | 703 |
| 307 | 20240711 | 133600 | 82006231500 | 268000 | 269000 | 269000 | 268000 | 779 |
| 308 | 20240711 | 133500 | 81797004500 | 268500 | 269000 | 269000 | 268500 | 322 |
| 309 | 20240711 | 133400 | 81710455500 | 269000 | 268500 | 269000 | 268500 | 554 |
| 310 | 20240711 | 133300 | 81561551000 | 269000 | 269500 | 269500 | 268500 | 333 |
| 311 | 20240711 | 133200 | 81472017500 | 268500 | 269000 | 269500 | 268500 | 406 |
| 312 | 20240711 | 133100 | 81362738000 | 269000 | 269000 | 269500 | 268500 | 578 |
| 313 | 20240711 | 133000 | 81207205500 | 269000 | 268500 | 269500 | 268500 | 2026 |
| 314 | 20240711 | 132900 | 80661869000 | 269000 | 268500 | 269000 | 268500 | 333 |
| 315 | 20240711 | 132800 | 80572364500 | 268500 | 269000 | 269000 | 268500 | 333 |
| 316 | 20240711 | 132700 | 80482808000 | 269000 | 269500 | 269500 | 268500 | 1244 |
| 317 | 20240711 | 132600 | 80148134000 | 269500 | 269000 | 269500 | 269000 | 322 |
| 318 | 20240711 | 132500 | 80061404500 | 269500 | 269500 | 269500 | 269000 | 339 |
| 319 | 20240711 | 132400 | 79970125500 | 269500 | 269500 | 269500 | 269000 | 294 |
| 320 | 20240711 | 132300 | 79890905000 | 269500 | 269500 | 269500 | 269000 | 316 |
| 321 | 20240711 | 132200 | 79805776500 | 269000 | 269500 | 269500 | 269000 | 608 |
| 322 | 20240711 | 132100 | 79642110000 | 269500 | 269000 | 269500 | 269000 | 500 |
| 323 | 20240711 | 132000 | 79507457500 | 269500 | 269500 | 269500 | 269000 | 214 |
| 324 | 20240711 | 131900 | 79449833000 | 269500 | 269500 | 269500 | 269000 | 471 |
| 325 | 20240711 | 131800 | 79323062500 | 269000 | 269500 | 269500 | 269000 | 994 |
| 326 | 20240711 | 131700 | 79055596500 | 269500 | 269500 | 269500 | 269000 | 308 |
| 327 | 20240711 | 131600 | 78972646000 | 269500 | 269500 | 269500 | 269000 | 745 |
| 328 | 20240711 | 131500 | 78771922000 | 269500 | 269000 | 269500 | 269000 | 320 |
| 329 | 20240711 | 131400 | 78685768500 | 269500 | 269000 | 269500 | 269000 | 248 |
| 330 | 20240711 | 131300 | 78618968000 | 269500 | 269500 | 269500 | 269000 | 278 |
| 331 | 20240711 | 131200 | 78544150500 | 269000 | 269500 | 269500 | 269000 | 216 |
| 332 | 20240711 | 131100 | 78485961000 | 269000 | 269000 | 269500 | 269000 | 220 |
| 333 | 20240711 | 131000 | 78426707000 | 269500 | 269000 | 269500 | 269000 | 530 |
| 334 | 20240711 | 130900 | 78284036500 | 269000 | 269500 | 269500 | 269000 | 559 |
| 335 | 20240711 | 130800 | 78133504000 | 269500 | 269000 | 269500 | 268500 | 487 |
| 336 | 20240711 | 130700 | 78002399500 | 269500 | 269500 | 269500 | 269000 | 576 |
| 337 | 20240711 | 130600 | 77847353500 | 269500 | 269500 | 269500 | 269000 | 299 |
| 338 | 20240711 | 130500 | 77766852000 | 269500 | 269000 | 269500 | 269000 | 300 |
| 339 | 20240711 | 130400 | 77686085500 | 269000 | 269000 | 269500 | 268500 | 894 |
| 340 | 20240711 | 130300 | 77445632000 | 269500 | 269000 | 269500 | 269000 | 247 |
| 341 | 20240711 | 130200 | 77379112500 | 269500 | 269500 | 269500 | 269000 | 363 |
| 342 | 20240711 | 130100 | 77281339500 | 269000 | 269500 | 269500 | 269000 | 249 |
| 343 | 20240711 | 130000 | 77214264500 | 269500 | 269500 | 269500 | 269000 | 275 |
| 344 | 20240711 | 125900 | 77140196500 | 269500 | 269500 | 269500 | 269000 | 211 |
| 345 | 20240711 | 125800 | 77083361500 | 269000 | 269500 | 269500 | 269000 | 240 |
| 346 | 20240711 | 125700 | 77018704000 | 269500 | 269500 | 269500 | 269000 | 169 |
| 347 | 20240711 | 125600 | 76973174500 | 269000 | 269500 | 269500 | 269000 | 320 |
| 348 | 20240711 | 125500 | 76887023500 | 269500 | 269500 | 270000 | 269000 | 499 |
| 349 | 20240711 | 125400 | 76752475000 | 269500 | 269000 | 269500 | 269000 | 764 |
| 350 | 20240711 | 125300 | 76546875500 | 269000 | 269500 | 269500 | 269000 | 438 |
| 351 | 20240711 | 125200 | 76428880500 | 270000 | 270000 | 270000 | 269500 | 238 |
| 352 | 20240711 | 125100 | 76364664000 | 269500 | 269500 | 270000 | 269000 | 681 |
| 353 | 20240711 | 125000 | 76181102000 | 269500 | 270000 | 270000 | 269500 | 354 |
| 354 | 20240711 | 124900 | 76085622000 | 270000 | 269500 | 270000 | 269000 | 1181 |
| 355 | 20240711 | 124800 | 75767357500 | 269500 | 269000 | 269500 | 269000 | 472 |
| 356 | 20240711 | 124700 | 75640317500 | 269000 | 268500 | 269500 | 268500 | 938 |
| 357 | 20240711 | 124600 | 75388010000 | 268500 | 268500 | 269000 | 268500 | 181 |
| 358 | 20240711 | 124500 | 75339341500 | 268500 | 268500 | 269000 | 268500 | 396 |
| 359 | 20240711 | 124400 | 75232931000 | 268500 | 269000 | 269000 | 268500 | 862 |
| 360 | 20240711 | 124300 | 75001450500 | 269000 | 269000 | 269000 | 268500 | 561 |
| 361 | 20240711 | 124200 | 74850621000 | 268500 | 269000 | 269000 | 268500 | 529 |
| 362 | 20240711 | 124100 | 74708527000 | 269000 | 269000 | 269000 | 268500 | 261 |
| 363 | 20240711 | 124000 | 74638367000 | 269000 | 268500 | 269000 | 268500 | 212 |
| 364 | 20240711 | 123900 | 74581361000 | 269000 | 269000 | 269000 | 268500 | 261 |
| 365 | 20240711 | 123800 | 74511158000 | 269000 | 269000 | 269500 | 268500 | 823 |
| 366 | 20240711 | 123700 | 74289773500 | 269000 | 268000 | 269500 | 268000 | 1898 |
| 367 | 20240711 | 123600 | 73779597000 | 268000 | 268500 | 269000 | 268000 | 658 |
| 368 | 20240711 | 123500 | 73602935000 | 268500 | 268500 | 269000 | 268500 | 808 |
| 369 | 20240711 | 123400 | 73385820000 | 269000 | 269000 | 269000 | 268500 | 470 |
| 370 | 20240711 | 123300 | 73259518500 | 269000 | 269000 | 269500 | 269000 | 793 |
| 371 | 20240711 | 123200 | 73046108500 | 269000 | 270000 | 270000 | 269000 | 2078 |
| 372 | 20240711 | 123100 | 72486106500 | 269500 | 269500 | 270000 | 269500 | 415 |
| 373 | 20240711 | 123000 | 72374168000 | 269500 | 270000 | 270500 | 269500 | 607 |
| 374 | 20240711 | 122900 | 72210416000 | 270000 | 270000 | 270500 | 270000 | 835 |
| 375 | 20240711 | 122800 | 71984832500 | 270000 | 270000 | 270500 | 270000 | 1089 |
| 376 | 20240711 | 122700 | 71690442000 | 270000 | 270000 | 270500 | 270000 | 528 |
| 377 | 20240711 | 122600 | 71547739000 | 270000 | 271000 | 271000 | 270000 | 818 |
| 378 | 20240711 | 122500 | 71326504000 | 271000 | 270500 | 271000 | 270500 | 943 |
| 379 | 20240711 | 122400 | 71071164000 | 270500 | 271000 | 271000 | 270500 | 709 |
| 380 | 20240711 | 122300 | 70879110000 | 270500 | 271000 | 271000 | 270500 | 524 |
| 381 | 20240711 | 122200 | 70737228500 | 270500 | 271000 | 271000 | 270500 | 752 |
| 382 | 20240711 | 122100 | 70533533000 | 271000 | 269500 | 271000 | 269500 | 2873 |
| 383 | 20240711 | 122000 | 69757370500 | 270000 | 269500 | 270000 | 269500 | 525 |
| 384 | 20240711 | 121900 | 69615738000 | 270000 | 270000 | 270000 | 269500 | 1038 |
| 385 | 20240711 | 121800 | 69335772500 | 270000 | 270000 | 270500 | 269500 | 879 |
| 386 | 20240711 | 121700 | 69098370000 | 270000 | 270500 | 271000 | 270000 | 909 |
| 387 | 20240711 | 121600 | 68852366000 | 271000 | 271000 | 271000 | 270500 | 645 |
| 388 | 20240711 | 121500 | 68677637500 | 271000 | 270500 | 271000 | 270000 | 1767 |
| 389 | 20240711 | 121400 | 68199145500 | 270500 | 271000 | 271500 | 270500 | 3499 |
| 390 | 20240711 | 121300 | 67250997000 | 271500 | 271500 | 271500 | 271000 | 1634 |
| 391 | 20240711 | 121200 | 66807711500 | 271500 | 271000 | 271500 | 270500 | 1180 |
| 392 | 20240711 | 121100 | 66487598000 | 271000 | 270500 | 271500 | 270500 | 4135 |
| 393 | 20240711 | 121000 | 65366975000 | 271000 | 271000 | 271000 | 270500 | 2828 |
| 394 | 20240711 | 120900 | 64601098500 | 271000 | 270000 | 271000 | 270000 | 14012 |
| 395 | 20240711 | 120800 | 60816288500 | 270000 | 269500 | 270000 | 269500 | 1347 |
| 396 | 20240711 | 120700 | 60452922000 | 269500 | 269500 | 270000 | 269000 | 2749 |
| 397 | 20240711 | 120600 | 59712131000 | 269000 | 269500 | 269500 | 269000 | 682 |
| 398 | 20240711 | 120500 | 59528445500 | 269000 | 269000 | 269500 | 269000 | 457 |
| 399 | 20240711 | 120400 | 59405365000 | 269000 | 269000 | 269500 | 269000 | 1387 |
| 400 | 20240711 | 120300 | 59031661000 | 269000 | 269000 | 269500 | 269000 | 658 |
| 401 | 20240711 | 120200 | 58854507000 | 269500 | 269500 | 269500 | 269000 | 705 |
| 402 | 20240711 | 120100 | 58664681500 | 269000 | 269500 | 269500 | 269000 | 524 |
| 403 | 20240711 | 120000 | 58523546000 | 269500 | 269500 | 269500 | 269000 | 762 |
| 404 | 20240711 | 115900 | 58318267500 | 269500 | 270000 | 270000 | 269000 | 1400 |
| 405 | 20240711 | 115800 | 57940789500 | 269500 | 270000 | 270000 | 269500 | 1352 |
| 406 | 20240711 | 115700 | 57575883500 | 269500 | 269000 | 270000 | 269000 | 5420 |
| 407 | 20240711 | 115600 | 56115229000 | 269500 | 269500 | 269500 | 269000 | 504 |
| 408 | 20240711 | 115500 | 55979495000 | 269500 | 269500 | 269500 | 269000 | 486 |
| 409 | 20240711 | 115400 | 55848613000 | 269500 | 269000 | 269500 | 268500 | 852 |
| 410 | 20240711 | 115300 | 55619341000 | 269000 | 269000 | 269500 | 268500 | 1397 |
| 411 | 20240711 | 115200 | 55243475000 | 269500 | 268500 | 269500 | 268500 | 1863 |
| 412 | 20240711 | 115100 | 54742313000 | 268500 | 268500 | 269000 | 268500 | 836 |
| 413 | 20240711 | 115000 | 54517508000 | 269000 | 268500 | 269000 | 268500 | 1126 |
| 414 | 20240711 | 114900 | 54214984000 | 269000 | 269000 | 269000 | 268500 | 537 |
| 415 | 20240711 | 114800 | 54070594500 | 269000 | 269000 | 269000 | 268500 | 363 |
| 416 | 20240711 | 114700 | 53972982500 | 269000 | 269000 | 269500 | 268500 | 1628 |
| 417 | 20240711 | 114600 | 53535125000 | 269000 | 269000 | 269500 | 268500 | 993 |
| 418 | 20240711 | 114500 | 53267998500 | 269500 | 269500 | 269500 | 269000 | 828 |
| 419 | 20240711 | 114400 | 53045031500 | 269000 | 269000 | 269500 | 269000 | 807 |
| 420 | 20240711 | 114300 | 52827757500 | 269500 | 268500 | 269500 | 267000 | 11452 |
| 421 | 20240711 | 114200 | 49746920000 | 268500 | 268500 | 269000 | 268000 | 1291 |
| 422 | 20240711 | 114100 | 49400052000 | 268500 | 269000 | 269000 | 268500 | 2093 |
| 423 | 20240711 | 114000 | 48837879000 | 269000 | 268500 | 269000 | 268000 | 3185 |
| 424 | 20240711 | 113900 | 47982575500 | 268500 | 268500 | 268500 | 268000 | 1506 |
| 425 | 20240711 | 113800 | 47578479500 | 268500 | 268000 | 268500 | 268000 | 558 |
| 426 | 20240711 | 113700 | 47428716500 | 268000 | 268500 | 268500 | 268000 | 1348 |
| 427 | 20240711 | 113600 | 47066937500 | 268500 | 267500 | 268500 | 267500 | 3526 |
| 428 | 20240711 | 113500 | 46121885000 | 268000 | 268000 | 268000 | 267000 | 962 |
| 429 | 20240711 | 113400 | 45864358500 | 268000 | 268000 | 268000 | 267500 | 472 |
| 430 | 20240711 | 113300 | 45737934500 | 268000 | 268000 | 268000 | 267500 | 435 |
| 431 | 20240711 | 113200 | 45621450000 | 268000 | 266500 | 268000 | 266500 | 2128 |
| 432 | 20240711 | 113100 | 45052276000 | 267000 | 267000 | 267500 | 266500 | 712 |
| 433 | 20240711 | 113000 | 44862177000 | 267500 | 267500 | 267500 | 267000 | 504 |
| 434 | 20240711 | 112900 | 44727410500 | 267500 | 267500 | 267500 | 266500 | 1060 |
| 435 | 20240711 | 112800 | 44444245500 | 267500 | 267500 | 267500 | 267000 | 364 |
| 436 | 20240711 | 112700 | 44346985500 | 267500 | 267000 | 267500 | 267000 | 356 |
| 437 | 20240711 | 112600 | 44251813500 | 267000 | 267000 | 267500 | 266000 | 2420 |
| 438 | 20240711 | 112500 | 43606218000 | 266500 | 267000 | 267000 | 266500 | 520 |
| 439 | 20240711 | 112400 | 43467572000 | 267000 | 267000 | 267500 | 266500 | 224 |
| 440 | 20240711 | 112300 | 43407769000 | 267000 | 267500 | 267500 | 267000 | 491 |
| 441 | 20240711 | 112200 | 43276466000 | 267000 | 267000 | 267500 | 266500 | 553 |
| 442 | 20240711 | 112100 | 43128698000 | 267000 | 267000 | 267000 | 266500 | 410 |
| 443 | 20240711 | 112000 | 43019273000 | 267000 | 267500 | 267500 | 266500 | 698 |
| 444 | 20240711 | 111900 | 42832944000 | 267500 | 267500 | 267500 | 267000 | 354 |
| 445 | 20240711 | 111800 | 42738338000 | 267500 | 268500 | 268500 | 267000 | 1817 |
| 446 | 20240711 | 111700 | 42251571500 | 268500 | 268000 | 268500 | 268000 | 2370 |
| 447 | 20240711 | 111600 | 41615296000 | 268000 | 267500 | 268500 | 267000 | 5821 |
| 448 | 20240711 | 111500 | 40055988500 | 267500 | 267500 | 268000 | 267000 | 837 |
| 449 | 20240711 | 111400 | 39832083000 | 268000 | 267500 | 268000 | 267500 | 502 |
| 450 | 20240711 | 111300 | 39697711000 | 268000 | 267500 | 268000 | 267500 | 756 |
| 451 | 20240711 | 111200 | 39495432000 | 267500 | 267500 | 268000 | 267000 | 589 |
| 452 | 20240711 | 111100 | 39337850000 | 267500 | 268000 | 268000 | 267500 | 1165 |
| 453 | 20240711 | 111000 | 39026135000 | 267500 | 267500 | 268000 | 267000 | 1472 |
| 454 | 20240711 | 110900 | 38632265500 | 268000 | 267500 | 268000 | 267500 | 306 |
| 455 | 20240711 | 110800 | 38550381500 | 267500 | 266000 | 268000 | 266000 | 5065 |
| 456 | 20240711 | 110700 | 37197427000 | 266000 | 266000 | 266500 | 266000 | 699 |
| 457 | 20240711 | 110600 | 37011461000 | 266500 | 267000 | 267000 | 266000 | 1134 |
| 458 | 20240711 | 110500 | 36709278500 | 267000 | 266500 | 267000 | 266500 | 543 |
| 459 | 20240711 | 110400 | 36564536000 | 266500 | 266500 | 267000 | 266000 | 798 |
| 460 | 20240711 | 110300 | 36351804500 | 266500 | 266000 | 266500 | 266000 | 714 |
| 461 | 20240711 | 110200 | 36161616500 | 266000 | 267000 | 267500 | 266000 | 908 |
| 462 | 20240711 | 110100 | 35919710500 | 267000 | 267000 | 267500 | 267000 | 1592 |
| 463 | 20240711 | 110000 | 35494126500 | 267500 | 265500 | 267500 | 265500 | 3001 |
| 464 | 20240711 | 105900 | 34694533000 | 265500 | 266000 | 266500 | 265500 | 790 |
| 465 | 20240711 | 105800 | 34484639000 | 266000 | 266500 | 267000 | 265500 | 1755 |
| 466 | 20240711 | 105700 | 34017440000 | 266500 | 267000 | 267000 | 266500 | 703 |
| 467 | 20240711 | 105600 | 33829907500 | 267000 | 268000 | 268000 | 267000 | 1495 |
| 468 | 20240711 | 105500 | 33430107000 | 268000 | 267000 | 268000 | 267000 | 2052 |
| 469 | 20240711 | 105400 | 32881487000 | 267500 | 268500 | 268500 | 267000 | 1667 |
| 470 | 20240711 | 105300 | 32435034500 | 268500 | 267500 | 269000 | 267000 | 9874 |
| 471 | 20240711 | 105200 | 29785780000 | 267000 | 267000 | 268000 | 266500 | 4173 |
| 472 | 20240711 | 105100 | 28669516500 | 267000 | 266500 | 268000 | 266500 | 3743 |
| 473 | 20240711 | 105000 | 27669959000 | 266500 | 268000 | 268500 | 266500 | 8207 |
| 474 | 20240711 | 104900 | 25472544000 | 268000 | 266000 | 268000 | 266000 | 8776 |
| 475 | 20240711 | 104800 | 23127715000 | 266500 | 265000 | 266500 | 264500 | 8733 |
| 476 | 20240711 | 104700 | 20809185500 | 265000 | 264000 | 265000 | 264000 | 2512 |
| 477 | 20240711 | 104600 | 20145110000 | 264500 | 264500 | 265000 | 264000 | 4119 |
| 478 | 20240711 | 104500 | 19055682500 | 264500 | 263000 | 264500 | 263000 | 4156 |
| 479 | 20240711 | 104400 | 17958893500 | 263000 | 263000 | 263500 | 263000 | 368 |
| 480 | 20240711 | 104300 | 17862066000 | 263000 | 263500 | 264000 | 263000 | 4053 |
| 481 | 20240711 | 104200 | 16794401500 | 263000 | 261500 | 263000 | 261000 | 8286 |
| 482 | 20240711 | 104100 | 14620684500 | 261500 | 261000 | 261500 | 261000 | 204 |
| 483 | 20240711 | 104000 | 14567360000 | 261000 | 261000 | 261500 | 261000 | 1622 |
| 484 | 20240711 | 103900 | 14143839000 | 261000 | 260500 | 261500 | 260500 | 1319 |
| 485 | 20240711 | 103800 | 13799587000 | 261000 | 260000 | 261000 | 260000 | 843 |
| 486 | 20240711 | 103700 | 13579938000 | 260500 | 260000 | 260500 | 260000 | 128 |
| 487 | 20240711 | 103600 | 13546612000 | 260000 | 260000 | 260500 | 260000 | 153 |
| 488 | 20240711 | 103500 | 13506769000 | 260500 | 260500 | 260500 | 260000 | 62 |
| 489 | 20240711 | 103400 | 13490635000 | 260500 | 260500 | 260500 | 260000 | 32 |
| 490 | 20240711 | 103300 | 13482310000 | 260500 | 260000 | 260500 | 260000 | 244 |
| 491 | 20240711 | 103200 | 13418777000 | 260000 | 259500 | 260500 | 259500 | 797 |
| 492 | 20240711 | 103100 | 13211541000 | 259500 | 260000 | 260500 | 259500 | 431 |
| 493 | 20240711 | 103000 | 13099485000 | 260000 | 260500 | 260500 | 260000 | 416 |
| 494 | 20240711 | 102900 | 12991146000 | 260000 | 260000 | 260500 | 260000 | 337 |
| 495 | 20240711 | 102800 | 12903458000 | 260000 | 260000 | 260500 | 260000 | 117 |
| 496 | 20240711 | 102700 | 12873017500 | 260500 | 260000 | 260500 | 260000 | 1378 |
| 497 | 20240711 | 102600 | 12514728500 | 260000 | 259500 | 260000 | 259500 | 537 |
| 498 | 20240711 | 102500 | 12375284000 | 259000 | 259000 | 259500 | 259000 | 93 |
| 499 | 20240711 | 102400 | 12351175500 | 259500 | 259000 | 259500 | 259000 | 45 |
| 500 | 20240711 | 102300 | 12339508000 | 259000 | 260000 | 260000 | 259000 | 340 |
| 501 | 20240711 | 102200 | 12251259000 | 260000 | 259500 | 260000 | 259500 | 205 |
| 502 | 20240711 | 102100 | 12197986000 | 259500 | 259500 | 260000 | 259500 | 182 |
| 503 | 20240711 | 102000 | 12150747500 | 260000 | 260000 | 260000 | 259500 | 69 |
| 504 | 20240711 | 101900 | 12132825000 | 260000 | 259500 | 260000 | 259500 | 158 |
| 505 | 20240711 | 101800 | 12091751000 | 260000 | 260000 | 260000 | 259000 | 635 |
| 506 | 20240711 | 101700 | 11926948000 | 259500 | 259000 | 259500 | 259000 | 476 |
| 507 | 20240711 | 101600 | 11803534000 | 259000 | 259500 | 259500 | 259000 | 41 |
| 508 | 20240711 | 101500 | 11792903000 | 259500 | 259500 | 259500 | 259000 | 233 |
| 509 | 20240711 | 101400 | 11732466500 | 259500 | 259500 | 260000 | 259000 | 174 |
| 510 | 20240711 | 101300 | 11687312500 | 259500 | 260000 | 260000 | 259500 | 95 |
| 511 | 20240711 | 101200 | 11662647000 | 260000 | 259500 | 260000 | 259500 | 245 |
| 512 | 20240711 | 101100 | 11598987000 | 260000 | 260000 | 260000 | 259500 | 90 |
| 513 | 20240711 | 101000 | 11575605000 | 260000 | 259500 | 260000 | 259500 | 66 |
| 514 | 20240711 | 100900 | 11558466500 | 259500 | 259500 | 260000 | 259500 | 43 |
| 515 | 20240711 | 100800 | 11547301500 | 260000 | 260000 | 260000 | 259500 | 170 |
| 516 | 20240711 | 100700 | 11503120500 | 260000 | 260000 | 260000 | 259500 | 349 |
| 517 | 20240711 | 100600 | 11412487000 | 260000 | 260000 | 260000 | 259500 | 137 |
| 518 | 20240711 | 100500 | 11376897000 | 260000 | 260000 | 260000 | 259500 | 204 |
| 519 | 20240711 | 100400 | 11323863500 | 260000 | 260000 | 260000 | 259000 | 994 |
| 520 | 20240711 | 100300 | 11065595500 | 260000 | 260500 | 260500 | 260000 | 217 |
| 521 | 20240711 | 100200 | 11009168000 | 260500 | 260000 | 260500 | 260000 | 645 |
| 522 | 20240711 | 100100 | 10841157000 | 260500 | 260500 | 260500 | 260500 | 415 |
| 523 | 20240711 | 100000 | 10733049500 | 260500 | 260500 | 261000 | 260000 | 1186 |
| 524 | 20240711 | 095900 | 10424149000 | 261000 | 261000 | 261000 | 260500 | 841 |
| 525 | 20240711 | 095800 | 10204800500 | 260500 | 260500 | 261000 | 260500 | 778 |
| 526 | 20240711 | 095700 | 10002009500 | 260500 | 260500 | 260500 | 260000 | 357 |
| 527 | 20240711 | 095600 | 9909037500 | 260500 | 260500 | 260500 | 260000 | 314 |
| 528 | 20240711 | 095500 | 9827305000 | 260500 | 260500 | 260500 | 260000 | 314 |
| 529 | 20240711 | 095400 | 9745525500 | 260000 | 260000 | 260500 | 259500 | 1131 |
| 530 | 20240711 | 095300 | 9451481500 | 260000 | 259500 | 260000 | 259500 | 379 |
| 531 | 20240711 | 095200 | 9352972000 | 259500 | 259500 | 259500 | 259500 | 264 |
| 532 | 20240711 | 095100 | 9284464000 | 259500 | 259500 | 260000 | 259000 | 993 |
| 533 | 20240711 | 095000 | 9026790000 | 259500 | 259000 | 259500 | 258500 | 442 |
| 534 | 20240711 | 094900 | 8912306500 | 259000 | 259500 | 259500 | 258500 | 332 |
| 535 | 20240711 | 094800 | 8826459500 | 258500 | 259000 | 259000 | 258500 | 477 |
| 536 | 20240711 | 094700 | 8702918000 | 259000 | 258500 | 259000 | 258500 | 225 |
| 537 | 20240711 | 094600 | 8644665500 | 258500 | 259000 | 259000 | 258500 | 360 |
| 538 | 20240711 | 094500 | 8551447500 | 259000 | 259000 | 259000 | 258500 | 32 |
| 539 | 20240711 | 094400 | 8543160000 | 259000 | 259000 | 259000 | 258500 | 274 |
| 540 | 20240711 | 094300 | 8472200000 | 259000 | 259000 | 259000 | 259000 | 78 |
| 541 | 20240711 | 094200 | 8451998000 | 258500 | 259500 | 259500 | 258500 | 987 |
| 542 | 20240711 | 094100 | 8196423000 | 259500 | 259000 | 259500 | 259000 | 80 |
| 543 | 20240711 | 094000 | 8175689500 | 259500 | 258500 | 259500 | 258500 | 221 |
| 544 | 20240711 | 093900 | 8118393500 | 259000 | 258500 | 259000 | 258500 | 471 |
| 545 | 20240711 | 093800 | 7996438000 | 258500 | 259000 | 259000 | 258500 | 143 |
| 546 | 20240711 | 093700 | 7959468000 | 258500 | 259000 | 259000 | 258500 | 228 |
| 547 | 20240711 | 093600 | 7900451000 | 259000 | 258000 | 259000 | 258000 | 368 |
| 548 | 20240711 | 093500 | 7805399500 | 258000 | 258500 | 258500 | 258000 | 352 |
| 549 | 20240711 | 093400 | 7714422500 | 258500 | 258500 | 259000 | 258500 | 551 |
| 550 | 20240711 | 093300 | 7571965500 | 258500 | 259000 | 259000 | 258500 | 321 |
| 551 | 20240711 | 093200 | 7488910500 | 258500 | 259000 | 259000 | 258500 | 119 |
| 552 | 20240711 | 093100 | 7458116500 | 259000 | 258500 | 259000 | 258500 | 45 |
| 553 | 20240711 | 093000 | 7446464500 | 259000 | 259000 | 259000 | 258500 | 535 |
| 554 | 20240711 | 092900 | 7308040000 | 258500 | 259000 | 259000 | 258500 | 327 |
| 555 | 20240711 | 092800 | 7223490000 | 259000 | 258500 | 259000 | 258500 | 403 |
| 556 | 20240711 | 092700 | 7119313500 | 258500 | 258500 | 258500 | 258500 | 213 |
| 557 | 20240711 | 092600 | 7064253000 | 258500 | 258500 | 259000 | 258500 | 874 |
| 558 | 20240711 | 092500 | 6838295500 | 258500 | 259000 | 259000 | 258500 | 112 |
| 559 | 20240711 | 092400 | 6809325000 | 259000 | 259500 | 259500 | 259000 | 186 |
| 560 | 20240711 | 092300 | 6761149000 | 259000 | 258500 | 259500 | 258500 | 605 |
| 561 | 20240711 | 092200 | 6604482500 | 259000 | 259000 | 259500 | 259000 | 220 |
| 562 | 20240711 | 092100 | 6547500000 | 259000 | 259000 | 259500 | 259000 | 609 |
| 563 | 20240711 | 092000 | 6389751500 | 259000 | 258500 | 259000 | 258500 | 193 |
| 564 | 20240711 | 091900 | 6339798500 | 259000 | 259000 | 259000 | 258500 | 164 |
| 565 | 20240711 | 091800 | 6297363500 | 258500 | 259500 | 259500 | 258500 | 2169 |
| 566 | 20240711 | 091700 | 5736027000 | 259500 | 259000 | 259500 | 258500 | 1366 |
| 567 | 20240711 | 091600 | 5382366500 | 259000 | 259500 | 259500 | 259000 | 319 |
| 568 | 20240711 | 091500 | 5299739000 | 259000 | 259500 | 259500 | 258500 | 618 |
| 569 | 20240711 | 091400 | 5139617000 | 260000 | 260000 | 260500 | 259500 | 307 |
| 570 | 20240711 | 091300 | 5059792000 | 260000 | 260000 | 260500 | 260000 | 476 |
| 571 | 20240711 | 091200 | 4935843500 | 260000 | 260500 | 260500 | 260000 | 926 |
| 572 | 20240711 | 091100 | 4695066000 | 260000 | 259000 | 260000 | 258500 | 1328 |
| 573 | 20240711 | 091000 | 4350165000 | 259000 | 259500 | 259500 | 258500 | 3240 |
| 574 | 20240711 | 090900 | 3510928000 | 260000 | 259500 | 260000 | 259000 | 1015 |
| 575 | 20240711 | 090800 | 3247550000 | 260000 | 259500 | 260000 | 259500 | 284 |
| 576 | 20240711 | 090700 | 3173840000 | 259500 | 259500 | 260000 | 259500 | 563 |
| 577 | 20240711 | 090600 | 3027670500 | 260000 | 260000 | 260000 | 259500 | 418 |
| 578 | 20240711 | 090500 | 2919106000 | 259500 | 259500 | 259500 | 259000 | 526 |
| 579 | 20240711 | 090400 | 2782688500 | 259000 | 259000 | 259500 | 258500 | 1120 |
| 580 | 20240711 | 090300 | 2492815500 | 259000 | 260000 | 260000 | 259000 | 1523 |
| 581 | 20240711 | 090200 | 2097677000 | 259500 | 260500 | 261000 | 259500 | 1892 |
| 582 | 20240711 | 090100 | 1605619000 | 261000 | 261000 | 261500 | 260500 | 1442 |
| 583 | 20240711 | 090000 | 1229194500 | 261000 | 260500 | 262000 | 260500 | 4710 |