35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 184900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 16034 |
| 3 | 20240704 | 184800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 4 | 20240704 | 184700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 5 | 20240704 | 184600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 6 | 20240704 | 184500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 7 | 20240704 | 184400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 8 | 20240704 | 184300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 9 | 20240704 | 184200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 10 | 20240704 | 184100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 11 | 20240704 | 184000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 12 | 20240704 | 183900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 13 | 20240704 | 183800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 14 | 20240704 | 183700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 15 | 20240704 | 183600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 16 | 20240704 | 183500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 17 | 20240704 | 183400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 18 | 20240704 | 183300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 19 | 20240704 | 183200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 20 | 20240704 | 183100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 21 | 20240704 | 183000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 22 | 20240704 | 182900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 23 | 20240704 | 182800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 24 | 20240704 | 182700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 25 | 20240704 | 182600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 26 | 20240704 | 182500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 27 | 20240704 | 182400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 28 | 20240704 | 182300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 29 | 20240704 | 182200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 30 | 20240704 | 182100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 31 | 20240704 | 182000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 32 | 20240704 | 181900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 16034 |
| 33 | 20240704 | 181800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 34 | 20240704 | 181700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 35 | 20240704 | 181600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 36 | 20240704 | 181500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 37 | 20240704 | 181400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 38 | 20240704 | 181300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 39 | 20240704 | 181200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 40 | 20240704 | 181100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 41 | 20240704 | 181000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 42 | 20240704 | 180900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 43 | 20240704 | 180800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 44 | 20240704 | 180700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 45 | 20240704 | 180600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 46 | 20240704 | 180500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 47 | 20240704 | 180400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 48 | 20240704 | 180300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 49 | 20240704 | 180200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 50 | 20240704 | 180100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 51 | 20240704 | 180000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 52 | 20240704 | 175900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 53 | 20240704 | 175800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 54 | 20240704 | 175700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 55 | 20240704 | 175600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 56 | 20240704 | 175500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 57 | 20240704 | 175400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 58 | 20240704 | 175300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 59 | 20240704 | 175200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 60 | 20240704 | 175100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 61 | 20240704 | 175000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 62 | 20240704 | 174900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 16034 |
| 63 | 20240704 | 174800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 64 | 20240704 | 174700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 65 | 20240704 | 174600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 66 | 20240704 | 174500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 67 | 20240704 | 174400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 68 | 20240704 | 174300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 69 | 20240704 | 174200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 70 | 20240704 | 174100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 71 | 20240704 | 174000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 72 | 20240704 | 173900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 73 | 20240704 | 173800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 74 | 20240704 | 173700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 75 | 20240704 | 173600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 76 | 20240704 | 173500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 77 | 20240704 | 173400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 78 | 20240704 | 173300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 79 | 20240704 | 173200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 80 | 20240704 | 173100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 81 | 20240704 | 173000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 82 | 20240704 | 172900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 83 | 20240704 | 172800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 84 | 20240704 | 172700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 85 | 20240704 | 172600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 86 | 20240704 | 172500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 87 | 20240704 | 172400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 88 | 20240704 | 172300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 89 | 20240704 | 172200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 90 | 20240704 | 172100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 91 | 20240704 | 172000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 92 | 20240704 | 171900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 16034 |
| 93 | 20240704 | 171800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 94 | 20240704 | 171700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 95 | 20240704 | 171600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 96 | 20240704 | 171500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 97 | 20240704 | 171400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 98 | 20240704 | 171300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 99 | 20240704 | 171200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 100 | 20240704 | 171100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 101 | 20240704 | 171000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 102 | 20240704 | 170900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 103 | 20240704 | 170800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 104 | 20240704 | 170700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 105 | 20240704 | 170600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 106 | 20240704 | 170500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 107 | 20240704 | 170400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 108 | 20240704 | 170300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 109 | 20240704 | 170200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 110 | 20240704 | 170100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 111 | 20240704 | 170000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 112 | 20240704 | 165900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 113 | 20240704 | 165800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 114 | 20240704 | 165700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 115 | 20240704 | 165600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 116 | 20240704 | 165500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 117 | 20240704 | 165400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 118 | 20240704 | 165300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 119 | 20240704 | 165200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 120 | 20240704 | 165100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 121 | 20240704 | 165000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 122 | 20240704 | 164900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 16034 |
| 123 | 20240704 | 164800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 124 | 20240704 | 164700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 125 | 20240704 | 164600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 126 | 20240704 | 164500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 127 | 20240704 | 164400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 128 | 20240704 | 164300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 129 | 20240704 | 164200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 130 | 20240704 | 164100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 131 | 20240704 | 164000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 132 | 20240704 | 163900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 133 | 20240704 | 163800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 134 | 20240704 | 163700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 135 | 20240704 | 163600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 136 | 20240704 | 163500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 137 | 20240704 | 163400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 138 | 20240704 | 163300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 139 | 20240704 | 163200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 140 | 20240704 | 163100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 141 | 20240704 | 163000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 142 | 20240704 | 162900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 143 | 20240704 | 162800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 144 | 20240704 | 162700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 145 | 20240704 | 162600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 146 | 20240704 | 162500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 147 | 20240704 | 162400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 148 | 20240704 | 162300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 149 | 20240704 | 162200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 150 | 20240704 | 162100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 151 | 20240704 | 162000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 152 | 20240704 | 161900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 16034 |
| 153 | 20240704 | 161800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 154 | 20240704 | 161700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 155 | 20240704 | 161600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 156 | 20240704 | 161500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 157 | 20240704 | 161400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 158 | 20240704 | 161300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 159 | 20240704 | 161200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 160 | 20240704 | 161100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 161 | 20240704 | 161000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 162 | 20240704 | 160900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 163 | 20240704 | 160800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 164 | 20240704 | 160700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 165 | 20240704 | 160600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 166 | 20240704 | 160500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 167 | 20240704 | 160400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 168 | 20240704 | 160300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 169 | 20240704 | 160200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 170 | 20240704 | 160100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 171 | 20240704 | 160000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 172 | 20240704 | 155900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 173 | 20240704 | 155800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 174 | 20240704 | 155700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 175 | 20240704 | 155600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 176 | 20240704 | 155500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 177 | 20240704 | 155400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 178 | 20240704 | 155300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 179 | 20240704 | 155200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 180 | 20240704 | 155100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 181 | 20240704 | 155000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 182 | 20240704 | 154900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 16034 |
| 183 | 20240704 | 154800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 184 | 20240704 | 154700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 185 | 20240704 | 154600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 186 | 20240704 | 154500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 187 | 20240704 | 154400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 188 | 20240704 | 154300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 189 | 20240704 | 154200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 190 | 20240704 | 154100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 191 | 20240704 | 154000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 192 | 20240704 | 153900 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 193 | 20240704 | 153800 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 194 | 20240704 | 153700 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 195 | 20240704 | 153600 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 196 | 20240704 | 153500 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 197 | 20240704 | 153400 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 198 | 20240704 | 153300 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 199 | 20240704 | 153200 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 200 | 20240704 | 153100 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 201 | 20240704 | 153000 | 160751452000 | 374500 | 374500 | 374500 | 374500 | 16034 |
| 202 | 20240704 | 152900 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 203 | 20240704 | 152800 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 204 | 20240704 | 152700 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 205 | 20240704 | 152600 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 206 | 20240704 | 152500 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 207 | 20240704 | 152400 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 208 | 20240704 | 152300 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 209 | 20240704 | 152200 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 210 | 20240704 | 152100 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 211 | 20240704 | 152000 | 154746719000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 212 | 20240704 | 151900 | 154746719000 | 373500 | 373500 | 374000 | 373500 | 869 |
| 213 | 20240704 | 151800 | 154422080500 | 373500 | 374000 | 374000 | 373500 | 315 |
| 214 | 20240704 | 151700 | 154304378500 | 374000 | 373500 | 374500 | 373500 | 4926 |
| 215 | 20240704 | 151600 | 152463125500 | 374000 | 373500 | 374000 | 373500 | 785 |
| 216 | 20240704 | 151500 | 152169686000 | 374000 | 373500 | 374000 | 373500 | 886 |
| 217 | 20240704 | 151400 | 151838394000 | 373500 | 373500 | 374000 | 373500 | 669 |
| 218 | 20240704 | 151300 | 151588245500 | 374000 | 374000 | 374000 | 373500 | 714 |
| 219 | 20240704 | 151200 | 151321260000 | 374000 | 374000 | 374000 | 373500 | 756 |
| 220 | 20240704 | 151100 | 151038596500 | 374000 | 374500 | 374500 | 373500 | 2558 |
| 221 | 20240704 | 151000 | 150081846500 | 374000 | 374000 | 374500 | 374000 | 706 |
| 222 | 20240704 | 150900 | 149817515500 | 374500 | 374000 | 374500 | 373500 | 2086 |
| 223 | 20240704 | 150800 | 149037260000 | 374000 | 374000 | 374000 | 373500 | 947 |
| 224 | 20240704 | 150700 | 148683107500 | 374000 | 374000 | 374000 | 373500 | 1356 |
| 225 | 20240704 | 150600 | 148175986500 | 374000 | 374000 | 374000 | 373500 | 1037 |
| 226 | 20240704 | 150500 | 147788195500 | 373500 | 374000 | 374000 | 373500 | 574 |
| 227 | 20240704 | 150400 | 147573639500 | 374000 | 373500 | 374000 | 373500 | 631 |
| 228 | 20240704 | 150300 | 147337757000 | 374000 | 374000 | 374000 | 373500 | 1054 |
| 229 | 20240704 | 150200 | 146943759000 | 374000 | 374000 | 374000 | 373500 | 349 |
| 230 | 20240704 | 150100 | 146813298000 | 374000 | 373500 | 374000 | 373500 | 605 |
| 231 | 20240704 | 150000 | 146587043500 | 373500 | 373500 | 374000 | 373500 | 931 |
| 232 | 20240704 | 145900 | 146239207500 | 374000 | 373500 | 374000 | 373500 | 1189 |
| 233 | 20240704 | 145800 | 145794560000 | 374000 | 374000 | 374000 | 373500 | 507 |
| 234 | 20240704 | 145700 | 145604983000 | 374000 | 373500 | 374000 | 373500 | 533 |
| 235 | 20240704 | 145600 | 145405748000 | 373500 | 373500 | 374000 | 373500 | 367 |
| 236 | 20240704 | 145500 | 145268562000 | 374000 | 373500 | 374000 | 373500 | 657 |
| 237 | 20240704 | 145400 | 145023036500 | 374000 | 374000 | 374000 | 373500 | 454 |
| 238 | 20240704 | 145300 | 144853305000 | 374000 | 373500 | 374000 | 373500 | 576 |
| 239 | 20240704 | 145200 | 144638057500 | 374000 | 374000 | 374000 | 373500 | 355 |
| 240 | 20240704 | 145100 | 144505315000 | 374000 | 373500 | 374000 | 373500 | 442 |
| 241 | 20240704 | 145000 | 144340056500 | 374000 | 374000 | 374000 | 373500 | 369 |
| 242 | 20240704 | 144900 | 144202113500 | 374000 | 374500 | 374500 | 373500 | 920 |
| 243 | 20240704 | 144800 | 143858090000 | 374500 | 374000 | 374500 | 373500 | 1657 |
| 244 | 20240704 | 144700 | 143238382500 | 373500 | 374000 | 374000 | 373500 | 317 |
| 245 | 20240704 | 144600 | 143119865000 | 373500 | 373500 | 374000 | 373500 | 311 |
| 246 | 20240704 | 144500 | 143003585500 | 373500 | 374000 | 374000 | 373500 | 442 |
| 247 | 20240704 | 144400 | 142838315500 | 373500 | 374000 | 374000 | 373500 | 519 |
| 248 | 20240704 | 144300 | 142644368000 | 373500 | 374000 | 374000 | 373500 | 155 |
| 249 | 20240704 | 144200 | 142586421500 | 373500 | 373000 | 374000 | 373000 | 599 |
| 250 | 20240704 | 144100 | 142362606000 | 373500 | 373500 | 374000 | 373000 | 387 |
| 251 | 20240704 | 144000 | 142218089000 | 373500 | 373000 | 374000 | 373000 | 1131 |
| 252 | 20240704 | 143900 | 141795656500 | 373000 | 373000 | 373500 | 373000 | 1211 |
| 253 | 20240704 | 143800 | 141343682000 | 373500 | 373500 | 374000 | 373000 | 1840 |
| 254 | 20240704 | 143700 | 140656357500 | 373500 | 373000 | 373500 | 373000 | 346 |
| 255 | 20240704 | 143600 | 140527147500 | 373500 | 373500 | 373500 | 373000 | 265 |
| 256 | 20240704 | 143500 | 140428201000 | 373000 | 373500 | 373500 | 373000 | 365 |
| 257 | 20240704 | 143400 | 140291906000 | 373500 | 373000 | 373500 | 373000 | 376 |
| 258 | 20240704 | 143300 | 140151530500 | 373500 | 373000 | 373500 | 373000 | 372 |
| 259 | 20240704 | 143200 | 140012683500 | 373500 | 373000 | 373500 | 373000 | 423 |
| 260 | 20240704 | 143100 | 139854752500 | 373500 | 373000 | 373500 | 372500 | 676 |
| 261 | 20240704 | 143000 | 139602585000 | 373000 | 372500 | 373000 | 372500 | 801 |
| 262 | 20240704 | 142900 | 139303837000 | 373000 | 372500 | 373000 | 372500 | 529 |
| 263 | 20240704 | 142800 | 139106623000 | 373000 | 372500 | 373000 | 372500 | 439 |
| 264 | 20240704 | 142700 | 138942944000 | 372500 | 373000 | 373000 | 372500 | 178 |
| 265 | 20240704 | 142600 | 138876569500 | 372500 | 372500 | 373000 | 372500 | 330 |
| 266 | 20240704 | 142500 | 138753565000 | 373000 | 372500 | 373000 | 372500 | 351 |
| 267 | 20240704 | 142400 | 138622705000 | 373000 | 372500 | 373000 | 372500 | 266 |
| 268 | 20240704 | 142300 | 138523564500 | 372500 | 373000 | 373000 | 372500 | 628 |
| 269 | 20240704 | 142200 | 138289417500 | 372500 | 372500 | 373000 | 372500 | 628 |
| 270 | 20240704 | 142100 | 138055396000 | 372500 | 372500 | 373000 | 372500 | 215 |
| 271 | 20240704 | 142000 | 137975249500 | 373000 | 372500 | 373000 | 372500 | 169 |
| 272 | 20240704 | 141900 | 137912261500 | 373000 | 373500 | 374000 | 372500 | 2854 |
| 273 | 20240704 | 141800 | 136846903500 | 374000 | 373500 | 374000 | 373500 | 437 |
| 274 | 20240704 | 141700 | 136683552500 | 374000 | 374000 | 374000 | 373500 | 340 |
| 275 | 20240704 | 141600 | 136556443500 | 373500 | 374000 | 374000 | 373500 | 203 |
| 276 | 20240704 | 141500 | 136480551500 | 373500 | 374000 | 374000 | 373500 | 179 |
| 277 | 20240704 | 141400 | 136413656500 | 373500 | 373500 | 374000 | 373500 | 217 |
| 278 | 20240704 | 141300 | 136332556500 | 373500 | 374000 | 374000 | 373500 | 269 |
| 279 | 20240704 | 141200 | 136232024000 | 373500 | 373500 | 374000 | 373000 | 314 |
| 280 | 20240704 | 141100 | 136114721000 | 373000 | 373000 | 373500 | 373000 | 510 |
| 281 | 20240704 | 141000 | 135924292500 | 373500 | 373500 | 373500 | 373000 | 342 |
| 282 | 20240704 | 140900 | 135796573500 | 373500 | 373000 | 373500 | 373000 | 332 |
| 283 | 20240704 | 140800 | 135672635000 | 373500 | 372500 | 373500 | 372500 | 897 |
| 284 | 20240704 | 140700 | 135337996500 | 373000 | 373000 | 373500 | 372500 | 1408 |
| 285 | 20240704 | 140600 | 134812813500 | 373500 | 373000 | 373500 | 373000 | 274 |
| 286 | 20240704 | 140500 | 134710532000 | 373000 | 372500 | 373500 | 372500 | 701 |
| 287 | 20240704 | 140400 | 134449078000 | 372500 | 373000 | 373000 | 372500 | 415 |
| 288 | 20240704 | 140300 | 134294313500 | 372500 | 373000 | 373000 | 372500 | 532 |
| 289 | 20240704 | 140200 | 134096127000 | 372500 | 373000 | 373000 | 372500 | 308 |
| 290 | 20240704 | 140100 | 133981314000 | 373000 | 373000 | 373500 | 373000 | 424 |
| 291 | 20240704 | 140000 | 133823146500 | 373000 | 373000 | 373500 | 373000 | 642 |
| 292 | 20240704 | 135900 | 133583652000 | 373000 | 373500 | 374000 | 373000 | 2456 |
| 293 | 20240704 | 135800 | 132666615500 | 373500 | 373500 | 374000 | 373500 | 106 |
| 294 | 20240704 | 135700 | 132627019500 | 373500 | 374000 | 374000 | 373500 | 130 |
| 295 | 20240704 | 135600 | 132578444500 | 373500 | 374000 | 374000 | 373500 | 227 |
| 296 | 20240704 | 135500 | 132493610000 | 373500 | 373500 | 374000 | 373500 | 877 |
| 297 | 20240704 | 135400 | 132165713500 | 373500 | 374500 | 375000 | 373500 | 2701 |
| 298 | 20240704 | 135300 | 131154561500 | 374500 | 374500 | 375000 | 374500 | 271 |
| 299 | 20240704 | 135200 | 131053030000 | 375000 | 375000 | 375000 | 374500 | 203 |
| 300 | 20240704 | 135100 | 130976945000 | 375000 | 375000 | 375000 | 374500 | 815 |
| 301 | 20240704 | 135000 | 130671469500 | 374500 | 375000 | 375000 | 374500 | 276 |
| 302 | 20240704 | 134900 | 130568020000 | 375000 | 375000 | 375500 | 375000 | 498 |
| 303 | 20240704 | 134800 | 130381238500 | 375000 | 374500 | 375500 | 374500 | 1932 |
| 304 | 20240704 | 134700 | 129656605000 | 375000 | 374500 | 375000 | 374500 | 226 |
| 305 | 20240704 | 134600 | 129571911000 | 374500 | 375500 | 375500 | 374500 | 277 |
| 306 | 20240704 | 134500 | 129468043500 | 375000 | 375500 | 375500 | 375000 | 763 |
| 307 | 20240704 | 134400 | 129181912500 | 375000 | 375000 | 375500 | 375000 | 182 |
| 308 | 20240704 | 134300 | 129113629500 | 375000 | 375000 | 375500 | 375000 | 536 |
| 309 | 20240704 | 134200 | 128912579500 | 375500 | 375000 | 375500 | 375000 | 1530 |
| 310 | 20240704 | 134100 | 128338772500 | 375000 | 375500 | 375500 | 375000 | 372 |
| 311 | 20240704 | 134000 | 128199219500 | 375000 | 375000 | 375500 | 375000 | 269 |
| 312 | 20240704 | 133900 | 128098248000 | 375500 | 375500 | 375500 | 375000 | 194 |
| 313 | 20240704 | 133800 | 128025449000 | 375500 | 375500 | 376000 | 375000 | 481 |
| 314 | 20240704 | 133700 | 127844939500 | 376000 | 376000 | 376000 | 375500 | 2003 |
| 315 | 20240704 | 133600 | 127092739500 | 375500 | 376000 | 376000 | 375500 | 427 |
| 316 | 20240704 | 133500 | 126932334000 | 375500 | 376000 | 376000 | 375500 | 434 |
| 317 | 20240704 | 133400 | 126769296000 | 375500 | 376000 | 376000 | 375000 | 2013 |
| 318 | 20240704 | 133300 | 126013375500 | 376000 | 375000 | 376000 | 375000 | 4328 |
| 319 | 20240704 | 133200 | 124388192500 | 375500 | 375000 | 375500 | 374500 | 7509 |
| 320 | 20240704 | 133100 | 121572272000 | 375000 | 375000 | 375000 | 374500 | 363 |
| 321 | 20240704 | 133000 | 121436197000 | 374500 | 374500 | 375000 | 374500 | 257 |
| 322 | 20240704 | 132900 | 121339865500 | 374500 | 374500 | 375000 | 374500 | 673 |
| 323 | 20240704 | 132800 | 121087722500 | 374500 | 374000 | 375000 | 374000 | 1322 |
| 324 | 20240704 | 132700 | 120592643500 | 374000 | 374500 | 374500 | 374000 | 292 |
| 325 | 20240704 | 132600 | 120483342500 | 374000 | 374500 | 375000 | 374000 | 1570 |
| 326 | 20240704 | 132500 | 119895446000 | 375000 | 374500 | 375000 | 374500 | 1338 |
| 327 | 20240704 | 132400 | 119394282000 | 375000 | 374500 | 375000 | 374500 | 968 |
| 328 | 20240704 | 132300 | 119031326000 | 375000 | 374500 | 375000 | 374500 | 745 |
| 329 | 20240704 | 132200 | 118751970000 | 374500 | 375000 | 375000 | 374500 | 228 |
| 330 | 20240704 | 132100 | 118666501000 | 375000 | 374000 | 375000 | 374000 | 3472 |
| 331 | 20240704 | 132000 | 117366234500 | 374500 | 374500 | 374500 | 374000 | 284 |
| 332 | 20240704 | 131900 | 117259915500 | 374000 | 374500 | 374500 | 374000 | 828 |
| 333 | 20240704 | 131800 | 116949884000 | 374500 | 374000 | 374500 | 374000 | 468 |
| 334 | 20240704 | 131700 | 116774769000 | 374000 | 374000 | 374500 | 374000 | 279 |
| 335 | 20240704 | 131600 | 116670311500 | 374500 | 374000 | 374500 | 374000 | 348 |
| 336 | 20240704 | 131500 | 116540082000 | 374000 | 374500 | 374500 | 374000 | 610 |
| 337 | 20240704 | 131400 | 116311814500 | 374000 | 374500 | 374500 | 374000 | 252 |
| 338 | 20240704 | 131300 | 116217486000 | 374500 | 374000 | 374500 | 374000 | 165 |
| 339 | 20240704 | 131200 | 116155748500 | 374500 | 374000 | 374500 | 374000 | 1154 |
| 340 | 20240704 | 131100 | 115723997500 | 374000 | 374500 | 374500 | 374000 | 242 |
| 341 | 20240704 | 131000 | 115633427500 | 374000 | 374500 | 374500 | 374000 | 463 |
| 342 | 20240704 | 130900 | 115460168000 | 374500 | 374500 | 375000 | 374000 | 2030 |
| 343 | 20240704 | 130800 | 114699923000 | 375000 | 375000 | 375000 | 374500 | 361 |
| 344 | 20240704 | 130700 | 114564630500 | 375000 | 374000 | 375000 | 374000 | 4190 |
| 345 | 20240704 | 130600 | 112995234500 | 374000 | 374000 | 374500 | 373500 | 3905 |
| 346 | 20240704 | 130500 | 111534663500 | 373500 | 373500 | 374000 | 373500 | 363 |
| 347 | 20240704 | 130400 | 111398971500 | 374000 | 373500 | 374000 | 373500 | 264 |
| 348 | 20240704 | 130300 | 111300297000 | 374000 | 374000 | 374000 | 373500 | 264 |
| 349 | 20240704 | 130200 | 111201589000 | 373500 | 374000 | 374000 | 373500 | 222 |
| 350 | 20240704 | 130100 | 111118573500 | 374000 | 374000 | 374000 | 373500 | 280 |
| 351 | 20240704 | 130000 | 111013884500 | 374000 | 374000 | 374000 | 373500 | 239 |
| 352 | 20240704 | 125900 | 110924511500 | 373500 | 374000 | 374000 | 373500 | 218 |
| 353 | 20240704 | 125800 | 110843003500 | 374000 | 373500 | 374000 | 373500 | 355 |
| 354 | 20240704 | 125700 | 110710258000 | 373500 | 373500 | 374000 | 373500 | 177 |
| 355 | 20240704 | 125600 | 110644071500 | 373500 | 373500 | 374000 | 373500 | 153 |
| 356 | 20240704 | 125500 | 110586876000 | 374000 | 373500 | 374000 | 373500 | 188 |
| 357 | 20240704 | 125400 | 110516606000 | 374000 | 374500 | 374500 | 373500 | 1363 |
| 358 | 20240704 | 125300 | 110006955000 | 374000 | 374000 | 374500 | 374000 | 3394 |
| 359 | 20240704 | 125200 | 108737406500 | 374000 | 374000 | 374000 | 373500 | 960 |
| 360 | 20240704 | 125100 | 108378764000 | 373500 | 373000 | 374000 | 372500 | 5972 |
| 361 | 20240704 | 125000 | 106149688500 | 372500 | 372500 | 373000 | 372000 | 2679 |
| 362 | 20240704 | 124900 | 105151448500 | 372500 | 372500 | 372500 | 372000 | 255 |
| 363 | 20240704 | 124800 | 105056494500 | 372500 | 372500 | 372500 | 372000 | 276 |
| 364 | 20240704 | 124700 | 104953713000 | 372000 | 372000 | 372500 | 372000 | 320 |
| 365 | 20240704 | 124600 | 104834561500 | 372500 | 372000 | 372500 | 372000 | 379 |
| 366 | 20240704 | 124500 | 104693415500 | 372500 | 372500 | 372500 | 372000 | 333 |
| 367 | 20240704 | 124400 | 104569444500 | 372000 | 372500 | 372500 | 372000 | 123 |
| 368 | 20240704 | 124300 | 104523636000 | 372500 | 372500 | 372500 | 372000 | 171 |
| 369 | 20240704 | 124200 | 104459951000 | 372500 | 372500 | 372500 | 372000 | 189 |
| 370 | 20240704 | 124100 | 104389570000 | 372500 | 372000 | 372500 | 372000 | 329 |
| 371 | 20240704 | 124000 | 104267117500 | 372000 | 372500 | 372500 | 372000 | 357 |
| 372 | 20240704 | 123900 | 104134214500 | 372000 | 371500 | 372500 | 371500 | 177 |
| 373 | 20240704 | 123800 | 104068388500 | 372000 | 372000 | 372000 | 371500 | 227 |
| 374 | 20240704 | 123700 | 103983945000 | 372000 | 372500 | 372500 | 372000 | 333 |
| 375 | 20240704 | 123600 | 103860038000 | 372000 | 372000 | 372500 | 372000 | 195 |
| 376 | 20240704 | 123500 | 103787451000 | 372000 | 372000 | 372500 | 371500 | 169 |
| 377 | 20240704 | 123400 | 103724588500 | 372500 | 372500 | 372500 | 372000 | 786 |
| 378 | 20240704 | 123300 | 103432137000 | 372500 | 372500 | 372500 | 372000 | 444 |
| 379 | 20240704 | 123200 | 103266879000 | 372500 | 372000 | 372500 | 371500 | 935 |
| 380 | 20240704 | 123100 | 102919027500 | 371500 | 371500 | 372000 | 371500 | 121 |
| 381 | 20240704 | 123000 | 102874045500 | 372000 | 372000 | 372500 | 371500 | 1244 |
| 382 | 20240704 | 122900 | 102411234500 | 372000 | 372000 | 372500 | 372000 | 165 |
| 383 | 20240704 | 122800 | 102349787000 | 372500 | 372000 | 372500 | 372000 | 241 |
| 384 | 20240704 | 122700 | 102260088000 | 372000 | 372000 | 372500 | 372000 | 198 |
| 385 | 20240704 | 122600 | 102186386500 | 372000 | 372500 | 372500 | 372000 | 253 |
| 386 | 20240704 | 122500 | 102092192000 | 372000 | 372500 | 372500 | 372000 | 138 |
| 387 | 20240704 | 122400 | 102040794000 | 372500 | 372000 | 372500 | 372000 | 445 |
| 388 | 20240704 | 122300 | 101875199500 | 372000 | 371500 | 372000 | 371500 | 299 |
| 389 | 20240704 | 122200 | 101763977000 | 372000 | 372000 | 372000 | 371500 | 204 |
| 390 | 20240704 | 122100 | 101688099000 | 372000 | 372000 | 372000 | 371500 | 298 |
| 391 | 20240704 | 122000 | 101577272000 | 371500 | 372000 | 372000 | 371500 | 290 |
| 392 | 20240704 | 121900 | 101469469500 | 372000 | 372000 | 372000 | 371500 | 1824 |
| 393 | 20240704 | 121800 | 100791199000 | 372000 | 371000 | 372000 | 371000 | 1177 |
| 394 | 20240704 | 121700 | 100353534500 | 371000 | 372000 | 372000 | 371000 | 650 |
| 395 | 20240704 | 121600 | 100112148000 | 372000 | 371500 | 372000 | 371500 | 349 |
| 396 | 20240704 | 121500 | 99982426500 | 371000 | 372500 | 372500 | 371000 | 1732 |
| 397 | 20240704 | 121400 | 99338308000 | 372000 | 372000 | 372500 | 372000 | 153 |
| 398 | 20240704 | 121300 | 99281337500 | 372000 | 372000 | 372500 | 371500 | 541 |
| 399 | 20240704 | 121200 | 99079996500 | 372000 | 371500 | 372000 | 371500 | 418 |
| 400 | 20240704 | 121100 | 98924675500 | 372000 | 372000 | 372000 | 371500 | 303 |
| 401 | 20240704 | 121000 | 98811961000 | 372000 | 372000 | 372000 | 371500 | 245 |
| 402 | 20240704 | 120900 | 98720833000 | 371500 | 371500 | 372000 | 371500 | 315 |
| 403 | 20240704 | 120800 | 98603666000 | 372000 | 372000 | 372000 | 371500 | 211 |
| 404 | 20240704 | 120700 | 98525183000 | 371500 | 371500 | 372000 | 371500 | 194 |
| 405 | 20240704 | 120600 | 98453054000 | 371500 | 372000 | 372500 | 371500 | 353 |
| 406 | 20240704 | 120500 | 98321726500 | 372000 | 372000 | 372000 | 371500 | 215 |
| 407 | 20240704 | 120400 | 98241749000 | 372000 | 372500 | 372500 | 371500 | 528 |
| 408 | 20240704 | 120300 | 98045184500 | 372500 | 372500 | 372500 | 372000 | 574 |
| 409 | 20240704 | 120200 | 97831390500 | 372500 | 372500 | 372500 | 372000 | 310 |
| 410 | 20240704 | 120100 | 97715996000 | 372500 | 372500 | 372500 | 372000 | 197 |
| 411 | 20240704 | 120000 | 97642632000 | 372000 | 372500 | 372500 | 372000 | 363 |
| 412 | 20240704 | 115900 | 97507552500 | 372000 | 372000 | 372500 | 372000 | 152 |
| 413 | 20240704 | 115800 | 97450957000 | 372000 | 372500 | 372500 | 372000 | 440 |
| 414 | 20240704 | 115700 | 97287238500 | 372500 | 372000 | 372500 | 372000 | 204 |
| 415 | 20240704 | 115600 | 97211272500 | 372000 | 371500 | 372500 | 371500 | 397 |
| 416 | 20240704 | 115500 | 97063568000 | 372000 | 371500 | 372000 | 371500 | 324 |
| 417 | 20240704 | 115400 | 96943060500 | 371500 | 372000 | 372500 | 371000 | 414 |
| 418 | 20240704 | 115300 | 96789188500 | 372000 | 372000 | 372000 | 371500 | 570 |
| 419 | 20240704 | 115200 | 96577354500 | 372000 | 371000 | 372000 | 371000 | 1293 |
| 420 | 20240704 | 115100 | 96096735500 | 371000 | 371500 | 371500 | 371000 | 102 |
| 421 | 20240704 | 115000 | 96058859000 | 371500 | 371000 | 371500 | 371000 | 153 |
| 422 | 20240704 | 114900 | 96002035500 | 371000 | 371500 | 371500 | 371000 | 93 |
| 423 | 20240704 | 114800 | 95967490500 | 371000 | 371500 | 371500 | 371000 | 231 |
| 424 | 20240704 | 114700 | 95881730500 | 371500 | 370500 | 371500 | 370500 | 631 |
| 425 | 20240704 | 114600 | 95647639500 | 371000 | 371000 | 371000 | 370500 | 184 |
| 426 | 20240704 | 114500 | 95579387000 | 371000 | 370500 | 371000 | 370500 | 358 |
| 427 | 20240704 | 114400 | 95446725500 | 370500 | 370500 | 371000 | 370500 | 255 |
| 428 | 20240704 | 114300 | 95352133500 | 371000 | 370000 | 371000 | 370000 | 517 |
| 429 | 20240704 | 114200 | 95160594500 | 370000 | 370500 | 371000 | 370000 | 2042 |
| 430 | 20240704 | 114100 | 94404256000 | 370500 | 370000 | 371000 | 369500 | 435 |
| 431 | 20240704 | 114000 | 94243204500 | 369500 | 369500 | 370000 | 369500 | 779 |
| 432 | 20240704 | 113900 | 93954983500 | 370000 | 369500 | 370000 | 369500 | 181 |
| 433 | 20240704 | 113800 | 93888038000 | 369500 | 369500 | 370000 | 369500 | 690 |
| 434 | 20240704 | 113700 | 93633058500 | 369500 | 370500 | 370500 | 369500 | 2643 |
| 435 | 20240704 | 113600 | 92655404000 | 370500 | 370500 | 370500 | 370000 | 114 |
| 436 | 20240704 | 113500 | 92613204000 | 370500 | 370500 | 370500 | 370000 | 171 |
| 437 | 20240704 | 113400 | 92549902500 | 370000 | 370500 | 371000 | 370000 | 1474 |
| 438 | 20240704 | 113300 | 92003781000 | 370500 | 371000 | 371000 | 370500 | 142 |
| 439 | 20240704 | 113200 | 91951140500 | 371000 | 371000 | 371000 | 370500 | 1213 |
| 440 | 20240704 | 113100 | 91501155000 | 371000 | 371500 | 371500 | 371000 | 478 |
| 441 | 20240704 | 113000 | 91323595500 | 371000 | 371000 | 371500 | 371000 | 357 |
| 442 | 20240704 | 112900 | 91191117500 | 371000 | 372500 | 372500 | 371000 | 3012 |
| 443 | 20240704 | 112800 | 90071561000 | 372500 | 372000 | 372500 | 372000 | 150 |
| 444 | 20240704 | 112700 | 90015698000 | 372000 | 372000 | 372500 | 372000 | 104 |
| 445 | 20240704 | 112600 | 89976978000 | 372000 | 372500 | 372500 | 372000 | 40 |
| 446 | 20240704 | 112500 | 89962093000 | 372500 | 372500 | 372500 | 372000 | 440 |
| 447 | 20240704 | 112400 | 89798302000 | 372000 | 372500 | 373000 | 372000 | 533 |
| 448 | 20240704 | 112300 | 89599703500 | 372500 | 372500 | 373000 | 372000 | 1494 |
| 449 | 20240704 | 112200 | 89043091000 | 372500 | 372000 | 372500 | 372000 | 297 |
| 450 | 20240704 | 112100 | 88932534000 | 372000 | 372000 | 372500 | 372000 | 240 |
| 451 | 20240704 | 112000 | 88843190500 | 372000 | 373000 | 373000 | 372000 | 585 |
| 452 | 20240704 | 111900 | 88625489500 | 372500 | 372500 | 373500 | 372500 | 3133 |
| 453 | 20240704 | 111800 | 87456900500 | 373000 | 373000 | 373000 | 372500 | 117 |
| 454 | 20240704 | 111700 | 87413266000 | 373000 | 372500 | 373000 | 372500 | 485 |
| 455 | 20240704 | 111600 | 87232385500 | 373000 | 373000 | 373000 | 372500 | 245 |
| 456 | 20240704 | 111500 | 87141045000 | 372500 | 373000 | 373000 | 372500 | 90 |
| 457 | 20240704 | 111400 | 87107488500 | 373000 | 373000 | 373000 | 372500 | 347 |
| 458 | 20240704 | 111300 | 86978164000 | 373000 | 372500 | 373000 | 372500 | 504 |
| 459 | 20240704 | 111200 | 86790354500 | 373000 | 372500 | 373000 | 372500 | 1922 |
| 460 | 20240704 | 111100 | 86073819500 | 373000 | 372000 | 373000 | 372000 | 1292 |
| 461 | 20240704 | 111000 | 85592409500 | 372000 | 372500 | 372500 | 372000 | 407 |
| 462 | 20240704 | 110900 | 85440830500 | 372500 | 372000 | 372500 | 372000 | 220 |
| 463 | 20240704 | 110800 | 85358891500 | 372500 | 372500 | 372500 | 372000 | 156 |
| 464 | 20240704 | 110700 | 85300795500 | 372500 | 372500 | 372500 | 372000 | 387 |
| 465 | 20240704 | 110600 | 85156641000 | 372500 | 372000 | 372500 | 372000 | 236 |
| 466 | 20240704 | 110500 | 85068810000 | 372000 | 372000 | 372500 | 372000 | 720 |
| 467 | 20240704 | 110400 | 84800894500 | 372000 | 372500 | 373000 | 372000 | 1016 |
| 468 | 20240704 | 110300 | 84422454000 | 372500 | 372500 | 373000 | 372500 | 759 |
| 469 | 20240704 | 110200 | 84139540000 | 373000 | 372500 | 373000 | 372000 | 1006 |
| 470 | 20240704 | 110100 | 83764549000 | 372500 | 372000 | 373000 | 372000 | 2279 |
| 471 | 20240704 | 110000 | 82915616000 | 372000 | 371500 | 372500 | 371500 | 441 |
| 472 | 20240704 | 105900 | 82751552000 | 372000 | 372000 | 372000 | 371500 | 636 |
| 473 | 20240704 | 105800 | 82514986000 | 372000 | 372000 | 372000 | 371500 | 477 |
| 474 | 20240704 | 105700 | 82337582500 | 372000 | 372500 | 372500 | 372000 | 281 |
| 475 | 20240704 | 105600 | 82233025000 | 372000 | 372500 | 372500 | 372000 | 532 |
| 476 | 20240704 | 105500 | 82035017000 | 372500 | 371000 | 372500 | 371000 | 1071 |
| 477 | 20240704 | 105400 | 81636914500 | 371000 | 371500 | 371500 | 371000 | 856 |
| 478 | 20240704 | 105300 | 81318932500 | 371500 | 371500 | 371500 | 371000 | 267 |
| 479 | 20240704 | 105200 | 81219801500 | 371000 | 371000 | 371500 | 371000 | 370 |
| 480 | 20240704 | 105100 | 81082462500 | 371000 | 372500 | 372500 | 371000 | 1917 |
| 481 | 20240704 | 105000 | 80370182000 | 372000 | 372500 | 372500 | 372000 | 183 |
| 482 | 20240704 | 104900 | 80302100000 | 372500 | 372000 | 372500 | 371500 | 894 |
| 483 | 20240704 | 104800 | 79969399500 | 372000 | 372000 | 372000 | 371500 | 244 |
| 484 | 20240704 | 104700 | 79878638000 | 371500 | 372000 | 372000 | 371500 | 550 |
| 485 | 20240704 | 104600 | 79674073000 | 371500 | 372500 | 372500 | 371500 | 1809 |
| 486 | 20240704 | 104500 | 79001121500 | 372500 | 372000 | 372500 | 372000 | 294 |
| 487 | 20240704 | 104400 | 78891624000 | 372500 | 372000 | 372500 | 372000 | 151 |
| 488 | 20240704 | 104300 | 78835407500 | 372000 | 372000 | 372500 | 372000 | 226 |
| 489 | 20240704 | 104200 | 78751277000 | 372500 | 373000 | 373000 | 372500 | 1887 |
| 490 | 20240704 | 104100 | 78047925000 | 373000 | 373000 | 373500 | 372500 | 323 |
| 491 | 20240704 | 104000 | 77927445000 | 373000 | 373500 | 373500 | 372500 | 640 |
| 492 | 20240704 | 103900 | 77688664000 | 373000 | 372500 | 373500 | 372500 | 1517 |
| 493 | 20240704 | 103800 | 77122546000 | 373000 | 373000 | 373000 | 372500 | 475 |
| 494 | 20240704 | 103700 | 76945391500 | 373000 | 373000 | 373500 | 372500 | 858 |
| 495 | 20240704 | 103600 | 76625308500 | 373000 | 372500 | 373500 | 372500 | 1130 |
| 496 | 20240704 | 103500 | 76203801500 | 373000 | 372500 | 373000 | 372500 | 351 |
| 497 | 20240704 | 103400 | 76072893500 | 373000 | 372500 | 373000 | 372000 | 936 |
| 498 | 20240704 | 103300 | 75724062500 | 372500 | 372500 | 372500 | 372000 | 434 |
| 499 | 20240704 | 103200 | 75562451500 | 372500 | 372000 | 372500 | 372000 | 350 |
| 500 | 20240704 | 103100 | 75432147000 | 372500 | 372000 | 372500 | 371500 | 687 |
| 501 | 20240704 | 103000 | 75176584500 | 372000 | 371500 | 372000 | 371500 | 220 |
| 502 | 20240704 | 102900 | 75094806000 | 372000 | 371000 | 372000 | 371000 | 385 |
| 503 | 20240704 | 102800 | 74951771500 | 371000 | 370500 | 371500 | 370500 | 239 |
| 504 | 20240704 | 102700 | 74863111500 | 371000 | 370500 | 371500 | 370500 | 1218 |
| 505 | 20240704 | 102600 | 74411077500 | 371000 | 371000 | 371000 | 370500 | 189 |
| 506 | 20240704 | 102500 | 74340976500 | 370500 | 371000 | 371000 | 370000 | 416 |
| 507 | 20240704 | 102400 | 74186788500 | 371000 | 369500 | 371000 | 369000 | 1284 |
| 508 | 20240704 | 102300 | 73711656500 | 369500 | 369000 | 369500 | 369000 | 1010 |
| 509 | 20240704 | 102200 | 73338709000 | 369000 | 369000 | 369500 | 369000 | 1350 |
| 510 | 20240704 | 102100 | 72840192000 | 369000 | 369500 | 370000 | 369000 | 2158 |
| 511 | 20240704 | 102000 | 72042942500 | 369500 | 369500 | 370000 | 369500 | 592 |
| 512 | 20240704 | 101900 | 71824051500 | 370000 | 370500 | 370500 | 370000 | 3056 |
| 513 | 20240704 | 101800 | 70693316000 | 370500 | 370500 | 370500 | 370000 | 1044 |
| 514 | 20240704 | 101700 | 70306587000 | 371000 | 370500 | 371000 | 370500 | 948 |
| 515 | 20240704 | 101600 | 69954959500 | 370500 | 371000 | 371000 | 370500 | 670 |
| 516 | 20240704 | 101500 | 69706613000 | 371000 | 370500 | 371500 | 370500 | 936 |
| 517 | 20240704 | 101400 | 69359352000 | 370500 | 371000 | 371500 | 370500 | 1799 |
| 518 | 20240704 | 101300 | 68692158000 | 371000 | 371000 | 371500 | 371000 | 433 |
| 519 | 20240704 | 101200 | 68531337500 | 371500 | 372000 | 372000 | 371000 | 595 |
| 520 | 20240704 | 101100 | 68310303500 | 371500 | 371500 | 372000 | 371500 | 374 |
| 521 | 20240704 | 101000 | 68171278000 | 371500 | 371500 | 371500 | 371000 | 878 |
| 522 | 20240704 | 100900 | 67845144000 | 371500 | 371500 | 371500 | 371000 | 517 |
| 523 | 20240704 | 100800 | 67653147500 | 371500 | 370500 | 371500 | 370500 | 2485 |
| 524 | 20240704 | 100700 | 66731692500 | 370500 | 370500 | 371000 | 370000 | 2053 |
| 525 | 20240704 | 100600 | 65971013000 | 370500 | 371000 | 371500 | 370500 | 1512 |
| 526 | 20240704 | 100500 | 65410072500 | 371000 | 371500 | 372000 | 371000 | 4066 |
| 527 | 20240704 | 100400 | 63900436000 | 371500 | 372000 | 372500 | 371500 | 1517 |
| 528 | 20240704 | 100300 | 63336099500 | 372000 | 372500 | 373000 | 372000 | 1604 |
| 529 | 20240704 | 100200 | 62738606500 | 372500 | 372500 | 373000 | 372500 | 951 |
| 530 | 20240704 | 100100 | 62384146500 | 373000 | 373500 | 373500 | 372500 | 2163 |
| 531 | 20240704 | 100000 | 61577793000 | 373000 | 373500 | 373500 | 373000 | 643 |
| 532 | 20240704 | 095900 | 61337693000 | 373000 | 373500 | 374000 | 373000 | 533 |
| 533 | 20240704 | 095800 | 61138603500 | 373500 | 373500 | 374000 | 373500 | 1264 |
| 534 | 20240704 | 095700 | 60666379500 | 373500 | 374500 | 374500 | 373500 | 2725 |
| 535 | 20240704 | 095600 | 59647125000 | 374500 | 374000 | 375000 | 374000 | 1646 |
| 536 | 20240704 | 095500 | 59030652000 | 374000 | 374000 | 374500 | 374000 | 917 |
| 537 | 20240704 | 095400 | 58687318500 | 374500 | 374500 | 375000 | 374000 | 1946 |
| 538 | 20240704 | 095300 | 57958424000 | 374500 | 374000 | 375000 | 374000 | 1497 |
| 539 | 20240704 | 095200 | 57397686000 | 374500 | 374000 | 374500 | 374000 | 658 |
| 540 | 20240704 | 095100 | 57151292000 | 374500 | 374000 | 374500 | 374000 | 669 |
| 541 | 20240704 | 095000 | 56900810000 | 374500 | 374500 | 374500 | 374000 | 1164 |
| 542 | 20240704 | 094900 | 56465149000 | 374500 | 374500 | 375000 | 374000 | 1801 |
| 543 | 20240704 | 094800 | 55790621500 | 374500 | 373500 | 375000 | 373500 | 4985 |
| 544 | 20240704 | 094700 | 53924968500 | 373500 | 373000 | 374000 | 373000 | 2239 |
| 545 | 20240704 | 094600 | 53088684500 | 373000 | 373000 | 373500 | 373000 | 475 |
| 546 | 20240704 | 094500 | 52911390500 | 373500 | 373500 | 373500 | 373000 | 421 |
| 547 | 20240704 | 094400 | 52754215000 | 373500 | 373500 | 374000 | 373000 | 551 |
| 548 | 20240704 | 094300 | 52548363000 | 373500 | 373500 | 374000 | 373500 | 1055 |
| 549 | 20240704 | 094200 | 52154015000 | 373500 | 373000 | 374000 | 372500 | 2618 |
| 550 | 20240704 | 094100 | 51177013500 | 372500 | 372500 | 373000 | 372000 | 1285 |
| 551 | 20240704 | 094000 | 50698368500 | 372000 | 372000 | 372500 | 372000 | 459 |
| 552 | 20240704 | 093900 | 50527486000 | 372500 | 372000 | 373000 | 372000 | 1030 |
| 553 | 20240704 | 093800 | 50143751000 | 372000 | 372000 | 372500 | 371500 | 2320 |
| 554 | 20240704 | 093700 | 49280711000 | 372000 | 371000 | 372500 | 371000 | 3275 |
| 555 | 20240704 | 093600 | 48063244500 | 371000 | 371000 | 372000 | 371000 | 1203 |
| 556 | 20240704 | 093500 | 47616283500 | 371500 | 371500 | 372000 | 371000 | 946 |
| 557 | 20240704 | 093400 | 47264845500 | 371500 | 371500 | 372000 | 371000 | 3039 |
| 558 | 20240704 | 093300 | 46135600500 | 371500 | 371500 | 372000 | 371500 | 360 |
| 559 | 20240704 | 093200 | 46001747000 | 371500 | 371500 | 372000 | 371000 | 1587 |
| 560 | 20240704 | 093100 | 45412107000 | 372000 | 371000 | 372000 | 371000 | 4625 |
| 561 | 20240704 | 093000 | 43694472000 | 371000 | 371500 | 372000 | 371000 | 3197 |
| 562 | 20240704 | 092900 | 42507578000 | 371500 | 372000 | 372000 | 371500 | 503 |
| 563 | 20240704 | 092800 | 42320626500 | 371500 | 371500 | 372000 | 371500 | 655 |
| 564 | 20240704 | 092700 | 42077120500 | 371500 | 372500 | 372500 | 371500 | 1440 |
| 565 | 20240704 | 092600 | 41541334500 | 372500 | 372000 | 373000 | 371500 | 2276 |
| 566 | 20240704 | 092500 | 40693832500 | 372000 | 372000 | 372500 | 371500 | 867 |
| 567 | 20240704 | 092400 | 40371343500 | 372500 | 372000 | 373000 | 371500 | 1210 |
| 568 | 20240704 | 092300 | 39921201000 | 372000 | 373500 | 373500 | 371500 | 3270 |
| 569 | 20240704 | 092200 | 38702530500 | 373500 | 373000 | 374000 | 373000 | 3477 |
| 570 | 20240704 | 092100 | 37404235500 | 373500 | 374500 | 374500 | 373000 | 2625 |
| 571 | 20240704 | 092000 | 36423179000 | 374500 | 374500 | 374500 | 374000 | 1188 |
| 572 | 20240704 | 091900 | 35978310000 | 374500 | 374000 | 375000 | 374000 | 5093 |
| 573 | 20240704 | 091800 | 34071368500 | 374000 | 373500 | 374000 | 373000 | 1578 |
| 574 | 20240704 | 091700 | 33481673500 | 373000 | 373000 | 373500 | 372500 | 702 |
| 575 | 20240704 | 091600 | 33219766000 | 373000 | 372500 | 373500 | 372500 | 2461 |
| 576 | 20240704 | 091500 | 32302307000 | 372500 | 371000 | 372500 | 371000 | 2436 |
| 577 | 20240704 | 091400 | 31396529500 | 371000 | 372500 | 372500 | 371000 | 2047 |
| 578 | 20240704 | 091300 | 30635918500 | 372500 | 372000 | 372500 | 371500 | 2676 |
| 579 | 20240704 | 091200 | 29640404500 | 372000 | 372500 | 373000 | 372000 | 1757 |
| 580 | 20240704 | 091100 | 28986525000 | 372500 | 373500 | 374000 | 372000 | 6826 |
| 581 | 20240704 | 091000 | 26438349000 | 374000 | 374500 | 375000 | 374000 | 3290 |
| 582 | 20240704 | 090900 | 25206870000 | 374500 | 375000 | 375500 | 374000 | 3716 |
| 583 | 20240704 | 090800 | 23814677500 | 375500 | 373500 | 376000 | 373500 | 16307 |
| 584 | 20240704 | 090700 | 17701619000 | 373500 | 373500 | 374000 | 373000 | 4003 |
| 585 | 20240704 | 090600 | 16206488500 | 373500 | 370500 | 373500 | 370500 | 6921 |
| 586 | 20240704 | 090500 | 13629720000 | 370000 | 369500 | 370500 | 369000 | 2425 |
| 587 | 20240704 | 090400 | 12732918500 | 369000 | 370000 | 370000 | 368500 | 2860 |
| 588 | 20240704 | 090300 | 11676482500 | 369500 | 369000 | 371000 | 369000 | 5097 |
| 589 | 20240704 | 090200 | 9791994000 | 369000 | 369500 | 370000 | 368500 | 2899 |
| 590 | 20240704 | 090100 | 8721914000 | 369500 | 370500 | 371500 | 369500 | 7903 |
| 591 | 20240704 | 090000 | 5793091500 | 371000 | 371500 | 373000 | 370000 | 15599 |