35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 185900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 14422 |
| 3 | 20240701 | 185800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20240701 | 185700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20240701 | 185600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20240701 | 185500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20240701 | 185400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20240701 | 185300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20240701 | 185200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20240701 | 185100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20240701 | 185000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20240701 | 184900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20240701 | 184800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20240701 | 184700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20240701 | 184600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20240701 | 184500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20240701 | 184400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20240701 | 184300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20240701 | 184200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20240701 | 184100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20240701 | 184000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20240701 | 183900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20240701 | 183800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20240701 | 183700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20240701 | 183600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20240701 | 183500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20240701 | 183400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20240701 | 183300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20240701 | 183200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20240701 | 183100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20240701 | 183000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20240701 | 182900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 14422 |
| 33 | 20240701 | 182800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20240701 | 182700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20240701 | 182600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20240701 | 182500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20240701 | 182400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20240701 | 182300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20240701 | 182200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20240701 | 182100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20240701 | 182000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20240701 | 181900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20240701 | 181800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20240701 | 181700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20240701 | 181600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20240701 | 181500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20240701 | 181400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20240701 | 181300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20240701 | 181200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20240701 | 181100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20240701 | 181000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20240701 | 180900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20240701 | 180800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20240701 | 180700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20240701 | 180600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20240701 | 180500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20240701 | 180400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20240701 | 180300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20240701 | 180200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20240701 | 180100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20240701 | 180000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20240701 | 175900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 14422 |
| 63 | 20240701 | 175800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20240701 | 175700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20240701 | 175600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20240701 | 175500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20240701 | 175400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20240701 | 175300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20240701 | 175200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20240701 | 175100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20240701 | 175000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20240701 | 174900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20240701 | 174800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20240701 | 174700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20240701 | 174600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20240701 | 174500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20240701 | 174400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20240701 | 174300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20240701 | 174200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20240701 | 174100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20240701 | 174000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20240701 | 173900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20240701 | 173800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20240701 | 173700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20240701 | 173600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20240701 | 173500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20240701 | 173400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20240701 | 173300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20240701 | 173200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20240701 | 173100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20240701 | 173000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20240701 | 172900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 14422 |
| 93 | 20240701 | 172800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20240701 | 172700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20240701 | 172600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20240701 | 172500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20240701 | 172400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20240701 | 172300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20240701 | 172200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20240701 | 172100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20240701 | 172000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20240701 | 171900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20240701 | 171800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20240701 | 171700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20240701 | 171600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20240701 | 171500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20240701 | 171400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20240701 | 171300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20240701 | 171200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20240701 | 171100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20240701 | 171000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20240701 | 170900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20240701 | 170800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20240701 | 170700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20240701 | 170600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20240701 | 170500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20240701 | 170400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20240701 | 170300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20240701 | 170200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20240701 | 170100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20240701 | 170000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20240701 | 165900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 14422 |
| 123 | 20240701 | 165800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20240701 | 165700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20240701 | 165600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20240701 | 165500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20240701 | 165400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20240701 | 165300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20240701 | 165200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20240701 | 165100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20240701 | 165000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20240701 | 164900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20240701 | 164800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20240701 | 164700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20240701 | 164600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20240701 | 164500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20240701 | 164400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20240701 | 164300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20240701 | 164200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20240701 | 164100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20240701 | 164000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20240701 | 163900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20240701 | 163800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20240701 | 163700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20240701 | 163600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20240701 | 163500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20240701 | 163400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20240701 | 163300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20240701 | 163200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20240701 | 163100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20240701 | 163000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20240701 | 162900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 14422 |
| 153 | 20240701 | 162800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20240701 | 162700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20240701 | 162600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20240701 | 162500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20240701 | 162400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20240701 | 162300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20240701 | 162200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20240701 | 162100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20240701 | 162000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20240701 | 161900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20240701 | 161800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20240701 | 161700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20240701 | 161600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20240701 | 161500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20240701 | 161400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20240701 | 161300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20240701 | 161200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20240701 | 161100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20240701 | 161000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20240701 | 160900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20240701 | 160800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20240701 | 160700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20240701 | 160600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20240701 | 160500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20240701 | 160400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20240701 | 160300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20240701 | 160200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20240701 | 160100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20240701 | 160000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20240701 | 155900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 14422 |
| 183 | 20240701 | 155800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20240701 | 155700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20240701 | 155600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20240701 | 155500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20240701 | 155400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20240701 | 155300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20240701 | 155200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20240701 | 155100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20240701 | 155000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20240701 | 154900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20240701 | 154800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20240701 | 154700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20240701 | 154600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20240701 | 154500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20240701 | 154400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20240701 | 154300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20240701 | 154200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20240701 | 154100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20240701 | 154000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20240701 | 153900 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20240701 | 153800 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20240701 | 153700 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20240701 | 153600 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 206 | 20240701 | 153500 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 207 | 20240701 | 153400 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 208 | 20240701 | 153300 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 209 | 20240701 | 153200 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 210 | 20240701 | 153100 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 211 | 20240701 | 153000 | 95423909500 | 243500 | 243500 | 243500 | 243500 | 14422 |
| 212 | 20240701 | 152900 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 213 | 20240701 | 152800 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 214 | 20240701 | 152700 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 215 | 20240701 | 152600 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 216 | 20240701 | 152500 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 217 | 20240701 | 152400 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 218 | 20240701 | 152300 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 219 | 20240701 | 152200 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 220 | 20240701 | 152100 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 221 | 20240701 | 152000 | 91912152500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 222 | 20240701 | 151900 | 91912152500 | 243500 | 242500 | 243500 | 242500 | 1309 |
| 223 | 20240701 | 151800 | 91593993000 | 243000 | 243000 | 243500 | 242500 | 2584 |
| 224 | 20240701 | 151700 | 90966082500 | 243000 | 243000 | 243000 | 242500 | 1073 |
| 225 | 20240701 | 151600 | 90705369000 | 243000 | 243000 | 243000 | 242500 | 554 |
| 226 | 20240701 | 151500 | 90570912000 | 243000 | 243000 | 243000 | 242500 | 234 |
| 227 | 20240701 | 151400 | 90514131500 | 243000 | 243000 | 243000 | 242500 | 458 |
| 228 | 20240701 | 151300 | 90402940000 | 243000 | 243000 | 243500 | 242500 | 4120 |
| 229 | 20240701 | 151200 | 89401783000 | 243500 | 243500 | 243500 | 243000 | 422 |
| 230 | 20240701 | 151100 | 89299079500 | 243500 | 243500 | 243500 | 243000 | 293 |
| 231 | 20240701 | 151000 | 89227752500 | 243500 | 243000 | 243500 | 243000 | 1214 |
| 232 | 20240701 | 150900 | 88932648000 | 243500 | 243500 | 243500 | 243000 | 2070 |
| 233 | 20240701 | 150800 | 88429597500 | 243500 | 243000 | 243500 | 243000 | 255 |
| 234 | 20240701 | 150700 | 88367531000 | 243500 | 243500 | 243500 | 243000 | 578 |
| 235 | 20240701 | 150600 | 88226796500 | 243500 | 243000 | 243500 | 243000 | 1701 |
| 236 | 20240701 | 150500 | 87812728000 | 243000 | 243000 | 244000 | 243000 | 1091 |
| 237 | 20240701 | 150400 | 87547146000 | 243500 | 243500 | 243500 | 243000 | 1180 |
| 238 | 20240701 | 150300 | 87259969000 | 243500 | 243500 | 243500 | 243000 | 132 |
| 239 | 20240701 | 150200 | 87227829500 | 243500 | 243500 | 243500 | 243000 | 300 |
| 240 | 20240701 | 150100 | 87154839500 | 243500 | 243500 | 243500 | 243000 | 450 |
| 241 | 20240701 | 150000 | 87045288500 | 243500 | 243500 | 244000 | 243000 | 1277 |
| 242 | 20240701 | 145900 | 86734337500 | 244000 | 243500 | 244000 | 243500 | 159 |
| 243 | 20240701 | 145800 | 86695545500 | 244000 | 243500 | 244000 | 243000 | 2270 |
| 244 | 20240701 | 145700 | 86142470500 | 243500 | 243000 | 243500 | 243000 | 1047 |
| 245 | 20240701 | 145600 | 85887530500 | 243500 | 243000 | 243500 | 243000 | 285 |
| 246 | 20240701 | 145500 | 85818173000 | 243500 | 243000 | 243500 | 243000 | 837 |
| 247 | 20240701 | 145400 | 85614435000 | 243000 | 243000 | 243500 | 243000 | 1702 |
| 248 | 20240701 | 145300 | 85200380000 | 243000 | 243000 | 243500 | 243000 | 899 |
| 249 | 20240701 | 145200 | 84981880500 | 243500 | 243500 | 243500 | 243000 | 1268 |
| 250 | 20240701 | 145100 | 84673630500 | 243000 | 243000 | 243500 | 243000 | 406 |
| 251 | 20240701 | 145000 | 84574959000 | 243000 | 243500 | 243500 | 243000 | 655 |
| 252 | 20240701 | 144900 | 84415755000 | 243500 | 243500 | 243500 | 243000 | 248 |
| 253 | 20240701 | 144800 | 84355399000 | 243000 | 244000 | 244000 | 243000 | 2722 |
| 254 | 20240701 | 144700 | 83692641500 | 244000 | 244000 | 244000 | 243500 | 648 |
| 255 | 20240701 | 144600 | 83534821000 | 244000 | 244000 | 244000 | 243500 | 188 |
| 256 | 20240701 | 144500 | 83488971500 | 244000 | 243500 | 244000 | 243500 | 391 |
| 257 | 20240701 | 144400 | 83393741000 | 243500 | 243500 | 244000 | 243500 | 464 |
| 258 | 20240701 | 144300 | 83280716500 | 244000 | 244000 | 244000 | 243500 | 415 |
| 259 | 20240701 | 144200 | 83179635000 | 243500 | 244000 | 244000 | 243500 | 122 |
| 260 | 20240701 | 144100 | 83149898000 | 244000 | 244000 | 244000 | 243500 | 210 |
| 261 | 20240701 | 144000 | 83098708000 | 244000 | 244000 | 244000 | 243500 | 182 |
| 262 | 20240701 | 143900 | 83054366500 | 244000 | 244000 | 244000 | 243500 | 177 |
| 263 | 20240701 | 143800 | 83011223000 | 244000 | 244000 | 244000 | 243500 | 254 |
| 264 | 20240701 | 143700 | 82949355500 | 244000 | 243500 | 244000 | 243500 | 70 |
| 265 | 20240701 | 143600 | 82932299000 | 243500 | 244000 | 244500 | 243500 | 2746 |
| 266 | 20240701 | 143500 | 82262393000 | 244500 | 244500 | 244500 | 244000 | 63 |
| 267 | 20240701 | 143400 | 82247003500 | 244500 | 244000 | 244500 | 244000 | 352 |
| 268 | 20240701 | 143300 | 82161101500 | 244000 | 244000 | 244500 | 244000 | 188 |
| 269 | 20240701 | 143200 | 82115184500 | 244000 | 244000 | 244500 | 244000 | 215 |
| 270 | 20240701 | 143100 | 82062686500 | 244500 | 244500 | 244500 | 244000 | 272 |
| 271 | 20240701 | 143000 | 81996287500 | 244500 | 244000 | 244500 | 244000 | 337 |
| 272 | 20240701 | 142900 | 81914024000 | 244500 | 244500 | 244500 | 244000 | 467 |
| 273 | 20240701 | 142800 | 81800065000 | 244500 | 244500 | 244500 | 244000 | 585 |
| 274 | 20240701 | 142700 | 81657088000 | 244500 | 244500 | 244500 | 244000 | 200 |
| 275 | 20240701 | 142600 | 81608224000 | 244500 | 244000 | 244500 | 244000 | 206 |
| 276 | 20240701 | 142500 | 81557920000 | 244000 | 244500 | 244500 | 244000 | 231 |
| 277 | 20240701 | 142400 | 81501513500 | 244500 | 244500 | 244500 | 244000 | 42 |
| 278 | 20240701 | 142300 | 81491248500 | 244500 | 244500 | 244500 | 244000 | 134 |
| 279 | 20240701 | 142200 | 81458486000 | 244500 | 244000 | 244500 | 244000 | 81 |
| 280 | 20240701 | 142100 | 81438700500 | 244500 | 245000 | 245000 | 244000 | 298 |
| 281 | 20240701 | 142000 | 81365838000 | 244500 | 245000 | 245000 | 244500 | 143 |
| 282 | 20240701 | 141900 | 81330824000 | 244500 | 244500 | 244500 | 244000 | 1222 |
| 283 | 20240701 | 141800 | 81032048000 | 244500 | 244500 | 244500 | 244000 | 260 |
| 284 | 20240701 | 141700 | 80968542500 | 244500 | 244500 | 244500 | 244000 | 211 |
| 285 | 20240701 | 141600 | 80917006000 | 244500 | 244500 | 244500 | 244000 | 452 |
| 286 | 20240701 | 141500 | 80806628000 | 244000 | 244000 | 244500 | 244000 | 310 |
| 287 | 20240701 | 141400 | 80730952000 | 244000 | 244000 | 244500 | 244000 | 299 |
| 288 | 20240701 | 141300 | 80657936500 | 244500 | 244500 | 244500 | 244000 | 138 |
| 289 | 20240701 | 141200 | 80624229500 | 244000 | 244500 | 244500 | 244000 | 110 |
| 290 | 20240701 | 141100 | 80597361000 | 244500 | 244500 | 244500 | 244000 | 52 |
| 291 | 20240701 | 141000 | 80584647500 | 244000 | 244500 | 244500 | 244000 | 105 |
| 292 | 20240701 | 140900 | 80559012500 | 244000 | 244000 | 244500 | 244000 | 470 |
| 293 | 20240701 | 140800 | 80444311500 | 243500 | 244500 | 244500 | 243500 | 1299 |
| 294 | 20240701 | 140700 | 80127388500 | 244500 | 244500 | 244500 | 244000 | 180 |
| 295 | 20240701 | 140600 | 80083412000 | 244000 | 244000 | 244500 | 244000 | 194 |
| 296 | 20240701 | 140500 | 80036045000 | 244500 | 244500 | 244500 | 244000 | 164 |
| 297 | 20240701 | 140400 | 79996013500 | 244500 | 244500 | 244500 | 244000 | 534 |
| 298 | 20240701 | 140300 | 79865687500 | 244500 | 244500 | 244500 | 244000 | 176 |
| 299 | 20240701 | 140200 | 79822716000 | 244500 | 244500 | 244500 | 244000 | 52 |
| 300 | 20240701 | 140100 | 79810007500 | 244500 | 244500 | 244500 | 244000 | 96 |
| 301 | 20240701 | 140000 | 79786542000 | 244500 | 244500 | 244500 | 244000 | 204 |
| 302 | 20240701 | 135900 | 79736732000 | 244500 | 244000 | 244500 | 244000 | 1920 |
| 303 | 20240701 | 135800 | 79268023000 | 244000 | 244000 | 244000 | 243500 | 328 |
| 304 | 20240701 | 135700 | 79188027000 | 244000 | 243500 | 244000 | 243500 | 177 |
| 305 | 20240701 | 135600 | 79144882500 | 243500 | 244000 | 244000 | 243500 | 217 |
| 306 | 20240701 | 135500 | 79091968000 | 244000 | 244000 | 244000 | 243500 | 167 |
| 307 | 20240701 | 135400 | 79051259000 | 244000 | 243500 | 244000 | 243500 | 43 |
| 308 | 20240701 | 135300 | 79040772500 | 244000 | 244500 | 244500 | 244000 | 1107 |
| 309 | 20240701 | 135200 | 78770633000 | 244500 | 244000 | 244500 | 244000 | 391 |
| 310 | 20240701 | 135100 | 78675196000 | 244000 | 244500 | 244500 | 244000 | 145 |
| 311 | 20240701 | 135000 | 78639808500 | 244000 | 244000 | 244500 | 244000 | 274 |
| 312 | 20240701 | 134900 | 78572920000 | 244000 | 244000 | 244000 | 243500 | 760 |
| 313 | 20240701 | 134800 | 78387490500 | 243500 | 244000 | 244000 | 243500 | 521 |
| 314 | 20240701 | 134700 | 78260541500 | 244000 | 244000 | 244000 | 243000 | 1084 |
| 315 | 20240701 | 134600 | 77996579000 | 244000 | 244000 | 244000 | 243500 | 688 |
| 316 | 20240701 | 134500 | 77829007000 | 243500 | 244000 | 244000 | 243500 | 1112 |
| 317 | 20240701 | 134400 | 77558088500 | 244000 | 244000 | 244000 | 243500 | 1308 |
| 318 | 20240701 | 134300 | 77239568500 | 243500 | 244500 | 244500 | 243500 | 4866 |
| 319 | 20240701 | 134200 | 76052293500 | 244500 | 244000 | 244500 | 244000 | 346 |
| 320 | 20240701 | 134100 | 75967811500 | 244500 | 244500 | 244500 | 244000 | 236 |
| 321 | 20240701 | 134000 | 75910185500 | 244500 | 244500 | 244500 | 244000 | 229 |
| 322 | 20240701 | 133900 | 75854278500 | 244500 | 244500 | 244500 | 244000 | 205 |
| 323 | 20240701 | 133800 | 75804220000 | 244500 | 244500 | 244500 | 244000 | 152 |
| 324 | 20240701 | 133700 | 75767063000 | 244500 | 244500 | 245000 | 244000 | 861 |
| 325 | 20240701 | 133600 | 75556537500 | 245000 | 244500 | 245000 | 244500 | 590 |
| 326 | 20240701 | 133500 | 75412262000 | 244500 | 244500 | 244500 | 244000 | 4556 |
| 327 | 20240701 | 133400 | 74299265500 | 244500 | 244000 | 244500 | 244000 | 717 |
| 328 | 20240701 | 133300 | 74124213000 | 244000 | 244000 | 244500 | 244000 | 222 |
| 329 | 20240701 | 133200 | 74069982000 | 244500 | 244000 | 244500 | 244000 | 297 |
| 330 | 20240701 | 133100 | 73997479500 | 244500 | 245000 | 245000 | 244000 | 2201 |
| 331 | 20240701 | 133000 | 73459227500 | 245000 | 244500 | 245000 | 244500 | 615 |
| 332 | 20240701 | 132900 | 73308591500 | 244500 | 244500 | 245000 | 244000 | 1592 |
| 333 | 20240701 | 132800 | 72918960500 | 244500 | 245500 | 245500 | 244000 | 10170 |
| 334 | 20240701 | 132700 | 70428915500 | 245500 | 245500 | 245500 | 245000 | 254 |
| 335 | 20240701 | 132600 | 70366657000 | 245500 | 245500 | 245500 | 245000 | 128 |
| 336 | 20240701 | 132500 | 70335238500 | 245500 | 245500 | 245500 | 245000 | 255 |
| 337 | 20240701 | 132400 | 70272733000 | 245000 | 245500 | 245500 | 245000 | 308 |
| 338 | 20240701 | 132300 | 70197254500 | 245500 | 245500 | 245500 | 245000 | 781 |
| 339 | 20240701 | 132200 | 70005626500 | 246000 | 246000 | 246000 | 245500 | 2315 |
| 340 | 20240701 | 132100 | 69437261500 | 246000 | 245500 | 246000 | 245500 | 170 |
| 341 | 20240701 | 132000 | 69395477500 | 246000 | 246500 | 246500 | 246000 | 1418 |
| 342 | 20240701 | 131900 | 69046607000 | 246500 | 246500 | 246500 | 246000 | 62 |
| 343 | 20240701 | 131800 | 69031332000 | 246500 | 246000 | 246500 | 246000 | 156 |
| 344 | 20240701 | 131700 | 68992922500 | 246500 | 246500 | 247000 | 246000 | 848 |
| 345 | 20240701 | 131600 | 68783921000 | 246500 | 247000 | 247000 | 246500 | 135 |
| 346 | 20240701 | 131500 | 68750636000 | 247000 | 247000 | 247000 | 246500 | 103 |
| 347 | 20240701 | 131400 | 68725201000 | 247000 | 247000 | 247000 | 246500 | 68 |
| 348 | 20240701 | 131300 | 68708409500 | 247000 | 247000 | 247000 | 246500 | 149 |
| 349 | 20240701 | 131200 | 68671634000 | 247000 | 246500 | 247000 | 246500 | 117 |
| 350 | 20240701 | 131100 | 68642765000 | 247000 | 246500 | 247000 | 246000 | 889 |
| 351 | 20240701 | 131000 | 68423614500 | 246000 | 246500 | 246500 | 246000 | 99 |
| 352 | 20240701 | 130900 | 68399225000 | 246500 | 246500 | 247000 | 246000 | 647 |
| 353 | 20240701 | 130800 | 68239744500 | 246500 | 246500 | 247000 | 246500 | 59 |
| 354 | 20240701 | 130700 | 68225191500 | 247000 | 247000 | 247000 | 246500 | 352 |
| 355 | 20240701 | 130600 | 68138389500 | 247000 | 247000 | 247000 | 246500 | 97 |
| 356 | 20240701 | 130500 | 68114441500 | 247000 | 247000 | 247000 | 246500 | 127 |
| 357 | 20240701 | 130400 | 68083087500 | 247000 | 247000 | 247000 | 246500 | 251 |
| 358 | 20240701 | 130300 | 68021108500 | 247000 | 246500 | 247000 | 246500 | 69 |
| 359 | 20240701 | 130200 | 68004075000 | 247000 | 247000 | 247000 | 246500 | 123 |
| 360 | 20240701 | 130100 | 67973712000 | 247000 | 247000 | 247000 | 246500 | 94 |
| 361 | 20240701 | 130000 | 67950516000 | 247000 | 247000 | 247000 | 246500 | 41 |
| 362 | 20240701 | 125900 | 67940391500 | 246500 | 246500 | 247000 | 246500 | 1158 |
| 363 | 20240701 | 125800 | 67654921500 | 246500 | 247000 | 247000 | 246500 | 569 |
| 364 | 20240701 | 125700 | 67514389000 | 247000 | 247000 | 247000 | 246500 | 71 |
| 365 | 20240701 | 125600 | 67496863000 | 247000 | 247000 | 247000 | 246500 | 193 |
| 366 | 20240701 | 125500 | 67449192500 | 247000 | 247000 | 247000 | 246500 | 128 |
| 367 | 20240701 | 125400 | 67417625000 | 247000 | 246500 | 247000 | 246000 | 1232 |
| 368 | 20240701 | 125300 | 67113951500 | 246500 | 246500 | 246500 | 246000 | 209 |
| 369 | 20240701 | 125200 | 67062521500 | 246500 | 246500 | 246500 | 245500 | 557 |
| 370 | 20240701 | 125100 | 66925475000 | 246500 | 245000 | 246500 | 245000 | 1825 |
| 371 | 20240701 | 125000 | 66477085000 | 245000 | 245000 | 245500 | 245000 | 549 |
| 372 | 20240701 | 124900 | 66342335500 | 245500 | 245500 | 245500 | 245000 | 122 |
| 373 | 20240701 | 124800 | 66312394000 | 245500 | 245500 | 245500 | 245000 | 883 |
| 374 | 20240701 | 124700 | 66095646000 | 246000 | 246000 | 246000 | 245500 | 1874 |
| 375 | 20240701 | 124600 | 65635568000 | 246000 | 246000 | 246000 | 245500 | 282 |
| 376 | 20240701 | 124500 | 65566302000 | 246000 | 246000 | 246000 | 245500 | 215 |
| 377 | 20240701 | 124400 | 65513480500 | 246000 | 246000 | 246000 | 245500 | 24 |
| 378 | 20240701 | 124300 | 65507577000 | 245500 | 246000 | 246000 | 245500 | 496 |
| 379 | 20240701 | 124200 | 65385781000 | 245500 | 246000 | 246000 | 245500 | 307 |
| 380 | 20240701 | 124100 | 65310397500 | 246000 | 246000 | 246000 | 245500 | 146 |
| 381 | 20240701 | 124000 | 65274528500 | 246000 | 246000 | 246000 | 245500 | 132 |
| 382 | 20240701 | 123900 | 65242083000 | 246000 | 245500 | 246000 | 245500 | 343 |
| 383 | 20240701 | 123800 | 65157816500 | 246000 | 246000 | 246000 | 245500 | 189 |
| 384 | 20240701 | 123700 | 65111332500 | 246000 | 246000 | 246000 | 245500 | 163 |
| 385 | 20240701 | 123600 | 65071263500 | 246000 | 246000 | 246000 | 245500 | 245 |
| 386 | 20240701 | 123500 | 65011070500 | 246000 | 246000 | 246000 | 245500 | 311 |
| 387 | 20240701 | 123400 | 64934690000 | 246000 | 246000 | 246000 | 245500 | 49 |
| 388 | 20240701 | 123300 | 64922636500 | 245500 | 246000 | 246000 | 245500 | 154 |
| 389 | 20240701 | 123200 | 64884785000 | 246000 | 246000 | 246000 | 245500 | 111 |
| 390 | 20240701 | 123100 | 64857484000 | 246000 | 246500 | 246500 | 245500 | 224 |
| 391 | 20240701 | 123000 | 64802389500 | 246000 | 245500 | 246000 | 245500 | 266 |
| 392 | 20240701 | 122900 | 64736961500 | 246000 | 246000 | 246000 | 245500 | 156 |
| 393 | 20240701 | 122800 | 64698587000 | 245500 | 245500 | 246000 | 245500 | 130 |
| 394 | 20240701 | 122700 | 64666614500 | 245500 | 246000 | 246000 | 245500 | 165 |
| 395 | 20240701 | 122600 | 64626046500 | 246000 | 246000 | 246000 | 245500 | 107 |
| 396 | 20240701 | 122500 | 64599740500 | 245500 | 246500 | 246500 | 245500 | 564 |
| 397 | 20240701 | 122400 | 64460986500 | 246000 | 246500 | 246500 | 246000 | 478 |
| 398 | 20240701 | 122300 | 64343368000 | 246500 | 246500 | 246500 | 246000 | 96 |
| 399 | 20240701 | 122200 | 64319721500 | 246500 | 246000 | 246500 | 245500 | 1090 |
| 400 | 20240701 | 122100 | 64051568000 | 246000 | 246000 | 246000 | 245500 | 372 |
| 401 | 20240701 | 122000 | 63960061500 | 246000 | 246000 | 246000 | 245500 | 103 |
| 402 | 20240701 | 121900 | 63934730500 | 246000 | 246000 | 246000 | 245500 | 154 |
| 403 | 20240701 | 121800 | 63896882500 | 245500 | 246000 | 246000 | 245500 | 159 |
| 404 | 20240701 | 121700 | 63857805000 | 246000 | 245500 | 246000 | 245500 | 1315 |
| 405 | 20240701 | 121600 | 63534433000 | 246000 | 246000 | 246000 | 245500 | 153 |
| 406 | 20240701 | 121500 | 63496805000 | 246000 | 246000 | 246000 | 245500 | 111 |
| 407 | 20240701 | 121400 | 63469507500 | 245500 | 246000 | 246000 | 245500 | 89 |
| 408 | 20240701 | 121300 | 63447615000 | 245500 | 246000 | 246000 | 245500 | 136 |
| 409 | 20240701 | 121200 | 63414198500 | 246000 | 246000 | 246000 | 245500 | 185 |
| 410 | 20240701 | 121100 | 63368749500 | 246000 | 245500 | 246000 | 245500 | 132 |
| 411 | 20240701 | 121000 | 63336311500 | 246000 | 246000 | 246000 | 245500 | 172 |
| 412 | 20240701 | 120900 | 63294050000 | 246000 | 245500 | 246000 | 245500 | 2565 |
| 413 | 20240701 | 120800 | 62664325000 | 246000 | 246000 | 246000 | 245500 | 1442 |
| 414 | 20240701 | 120700 | 62309702500 | 246500 | 246500 | 246500 | 246000 | 90 |
| 415 | 20240701 | 120600 | 62287543500 | 246500 | 246500 | 246500 | 246000 | 134 |
| 416 | 20240701 | 120500 | 62254547000 | 246500 | 246000 | 246500 | 246000 | 179 |
| 417 | 20240701 | 120400 | 62210486000 | 246500 | 246500 | 246500 | 246000 | 43 |
| 418 | 20240701 | 120300 | 62199899000 | 246500 | 246000 | 246500 | 246000 | 97 |
| 419 | 20240701 | 120200 | 62176004500 | 246000 | 246500 | 247000 | 246000 | 326 |
| 420 | 20240701 | 120100 | 62095659000 | 246500 | 247000 | 247000 | 246500 | 170 |
| 421 | 20240701 | 120000 | 62053742000 | 246500 | 246500 | 246500 | 246000 | 260 |
| 422 | 20240701 | 115900 | 61989674500 | 246500 | 247000 | 247000 | 246500 | 369 |
| 423 | 20240701 | 115800 | 61898704500 | 247000 | 246500 | 247000 | 246500 | 145 |
| 424 | 20240701 | 115700 | 61862929000 | 247000 | 246500 | 247000 | 246500 | 213 |
| 425 | 20240701 | 115600 | 61810332000 | 247000 | 246500 | 247000 | 246000 | 470 |
| 426 | 20240701 | 115500 | 61694477500 | 246500 | 246500 | 246500 | 246000 | 470 |
| 427 | 20240701 | 115400 | 61578623000 | 246500 | 246500 | 246500 | 245500 | 4285 |
| 428 | 20240701 | 115300 | 60524294500 | 246500 | 247000 | 247000 | 246500 | 163 |
| 429 | 20240701 | 115200 | 60484100500 | 247000 | 247000 | 247000 | 246500 | 261 |
| 430 | 20240701 | 115100 | 60419717500 | 247000 | 246500 | 247000 | 246000 | 959 |
| 431 | 20240701 | 115000 | 60183148000 | 247000 | 247000 | 247000 | 246500 | 236 |
| 432 | 20240701 | 114900 | 60124931000 | 246500 | 247000 | 247000 | 246500 | 208 |
| 433 | 20240701 | 114800 | 60073587500 | 246500 | 247000 | 247000 | 246500 | 1518 |
| 434 | 20240701 | 114700 | 59699271000 | 247000 | 247000 | 247000 | 246500 | 171 |
| 435 | 20240701 | 114600 | 59657060000 | 247000 | 247000 | 247000 | 246500 | 186 |
| 436 | 20240701 | 114500 | 59611164000 | 247000 | 247000 | 247000 | 246500 | 147 |
| 437 | 20240701 | 114400 | 59574877500 | 246500 | 246500 | 247000 | 246500 | 224 |
| 438 | 20240701 | 114300 | 59519570000 | 247000 | 247000 | 247000 | 246500 | 144 |
| 439 | 20240701 | 114200 | 59484013500 | 247000 | 247000 | 247000 | 246500 | 241 |
| 440 | 20240701 | 114100 | 59424563500 | 247000 | 247000 | 247000 | 246500 | 92 |
| 441 | 20240701 | 114000 | 59401842000 | 246500 | 247000 | 247000 | 246500 | 164 |
| 442 | 20240701 | 113900 | 59361353500 | 246500 | 247000 | 247500 | 246500 | 2366 |
| 443 | 20240701 | 113800 | 58777056000 | 247500 | 247500 | 247500 | 247000 | 113 |
| 444 | 20240701 | 113700 | 58749094000 | 247500 | 247500 | 247500 | 247000 | 621 |
| 445 | 20240701 | 113600 | 58595399500 | 247500 | 247500 | 247500 | 247000 | 97 |
| 446 | 20240701 | 113500 | 58571394000 | 247000 | 247500 | 247500 | 247000 | 95 |
| 447 | 20240701 | 113400 | 58547896000 | 247500 | 247500 | 247500 | 247000 | 121 |
| 448 | 20240701 | 113300 | 58517961500 | 247500 | 247500 | 247500 | 247000 | 121 |
| 449 | 20240701 | 113200 | 58488034000 | 247500 | 247500 | 248000 | 247500 | 1018 |
| 450 | 20240701 | 113100 | 58236052000 | 248000 | 248000 | 248000 | 247500 | 499 |
| 451 | 20240701 | 113000 | 58112511000 | 247500 | 248000 | 248000 | 247500 | 572 |
| 452 | 20240701 | 112900 | 57970907000 | 248000 | 247500 | 248000 | 247500 | 133 |
| 453 | 20240701 | 112800 | 57937938500 | 247500 | 247500 | 248000 | 247500 | 458 |
| 454 | 20240701 | 112700 | 57824499500 | 247500 | 247500 | 248000 | 247500 | 177 |
| 455 | 20240701 | 112600 | 57780636500 | 248000 | 248000 | 248000 | 247500 | 692 |
| 456 | 20240701 | 112500 | 57609245500 | 248000 | 248000 | 248000 | 247500 | 407 |
| 457 | 20240701 | 112400 | 57508399000 | 247500 | 248000 | 248000 | 247500 | 103 |
| 458 | 20240701 | 112300 | 57482873500 | 248000 | 248000 | 248000 | 247500 | 1093 |
| 459 | 20240701 | 112200 | 57212313500 | 248000 | 247500 | 248000 | 247000 | 315 |
| 460 | 20240701 | 112100 | 57134389000 | 247500 | 247500 | 247500 | 247000 | 284 |
| 461 | 20240701 | 112000 | 57064100000 | 247500 | 247500 | 247500 | 247000 | 205 |
| 462 | 20240701 | 111900 | 57013364000 | 247500 | 247500 | 247500 | 247000 | 137 |
| 463 | 20240701 | 111800 | 56979495500 | 247500 | 247500 | 247500 | 247000 | 78 |
| 464 | 20240701 | 111700 | 56960191000 | 247500 | 247500 | 247500 | 247000 | 87 |
| 465 | 20240701 | 111600 | 56938662500 | 247500 | 247500 | 247500 | 247000 | 107 |
| 466 | 20240701 | 111500 | 56912220500 | 247000 | 248000 | 248000 | 247000 | 627 |
| 467 | 20240701 | 111400 | 56757136500 | 248000 | 248000 | 248000 | 247000 | 1699 |
| 468 | 20240701 | 111300 | 56336603000 | 248000 | 248000 | 248000 | 247500 | 185 |
| 469 | 20240701 | 111200 | 56290787500 | 248000 | 248000 | 248000 | 247500 | 181 |
| 470 | 20240701 | 111100 | 56245930000 | 248000 | 247500 | 248000 | 247500 | 77 |
| 471 | 20240701 | 111000 | 56226859500 | 247500 | 248000 | 248000 | 247500 | 303 |
| 472 | 20240701 | 110900 | 56151857000 | 248000 | 248000 | 248000 | 247500 | 254 |
| 473 | 20240701 | 110800 | 56088938500 | 248000 | 248000 | 248000 | 247500 | 107 |
| 474 | 20240701 | 110700 | 56062436500 | 247500 | 248000 | 248000 | 247500 | 61 |
| 475 | 20240701 | 110600 | 56047312500 | 247500 | 248000 | 248000 | 247500 | 152 |
| 476 | 20240701 | 110500 | 56009663000 | 248000 | 248000 | 248000 | 247500 | 572 |
| 477 | 20240701 | 110400 | 55868050500 | 248000 | 248000 | 248000 | 247500 | 656 |
| 478 | 20240701 | 110300 | 55705639000 | 248000 | 248000 | 248000 | 247500 | 65 |
| 479 | 20240701 | 110200 | 55689530000 | 247500 | 248000 | 248000 | 247500 | 123 |
| 480 | 20240701 | 110100 | 55659056000 | 248000 | 248000 | 248000 | 247500 | 174 |
| 481 | 20240701 | 110000 | 55615951500 | 248000 | 247500 | 248000 | 247500 | 126 |
| 482 | 20240701 | 105900 | 55584745500 | 247500 | 247500 | 248000 | 247000 | 1127 |
| 483 | 20240701 | 105800 | 55305817000 | 247500 | 247500 | 247500 | 247000 | 128 |
| 484 | 20240701 | 105700 | 55274169500 | 247000 | 247000 | 247500 | 247000 | 239 |
| 485 | 20240701 | 105600 | 55215117500 | 247000 | 247500 | 247500 | 247000 | 472 |
| 486 | 20240701 | 105500 | 55098510000 | 247500 | 247000 | 247500 | 247000 | 320 |
| 487 | 20240701 | 105400 | 55019440000 | 247000 | 247500 | 247500 | 247000 | 270 |
| 488 | 20240701 | 105300 | 54952639000 | 247500 | 247500 | 247500 | 247000 | 420 |
| 489 | 20240701 | 105200 | 54848846000 | 247500 | 247000 | 247500 | 247000 | 127 |
| 490 | 20240701 | 105100 | 54817471500 | 247500 | 247000 | 247500 | 247000 | 43 |
| 491 | 20240701 | 105000 | 54806831000 | 247000 | 247500 | 247500 | 247000 | 116 |
| 492 | 20240701 | 104900 | 54778141500 | 247500 | 247000 | 247500 | 247000 | 187 |
| 493 | 20240701 | 104800 | 54731937000 | 247000 | 247000 | 247000 | 246500 | 452 |
| 494 | 20240701 | 104700 | 54620442500 | 247000 | 247000 | 247000 | 246500 | 324 |
| 495 | 20240701 | 104600 | 54540417500 | 247000 | 247000 | 247000 | 246500 | 760 |
| 496 | 20240701 | 104500 | 54352885000 | 246500 | 247000 | 247000 | 246500 | 76 |
| 497 | 20240701 | 104400 | 54334140000 | 247000 | 247000 | 247000 | 246500 | 119 |
| 498 | 20240701 | 104300 | 54304765000 | 247000 | 247000 | 247000 | 246500 | 59 |
| 499 | 20240701 | 104200 | 54290201000 | 247000 | 247000 | 247000 | 246500 | 231 |
| 500 | 20240701 | 104100 | 54233181500 | 247000 | 247000 | 247500 | 246500 | 1696 |
| 501 | 20240701 | 104000 | 53814461500 | 247500 | 247500 | 247500 | 247000 | 435 |
| 502 | 20240701 | 103900 | 53706814000 | 247500 | 247000 | 247500 | 247000 | 273 |
| 503 | 20240701 | 103800 | 53639279000 | 247500 | 247500 | 247500 | 247000 | 108 |
| 504 | 20240701 | 103700 | 53612581500 | 247500 | 247000 | 247500 | 247000 | 362 |
| 505 | 20240701 | 103600 | 53523161500 | 247000 | 247500 | 247500 | 247000 | 618 |
| 506 | 20240701 | 103500 | 53370443000 | 247500 | 248000 | 248000 | 247000 | 1096 |
| 507 | 20240701 | 103400 | 53099345500 | 247500 | 247000 | 248000 | 247000 | 334 |
| 508 | 20240701 | 103300 | 53016679500 | 247500 | 247500 | 247500 | 247000 | 271 |
| 509 | 20240701 | 103200 | 52949669500 | 247500 | 248000 | 248000 | 247000 | 445 |
| 510 | 20240701 | 103100 | 52839545000 | 247500 | 247000 | 247500 | 247000 | 1804 |
| 511 | 20240701 | 103000 | 52393176000 | 247500 | 247500 | 247500 | 247000 | 74 |
| 512 | 20240701 | 102900 | 52374879000 | 247500 | 247500 | 248000 | 247000 | 753 |
| 513 | 20240701 | 102800 | 52188623000 | 247500 | 247500 | 248000 | 247500 | 100 |
| 514 | 20240701 | 102700 | 52163855000 | 248000 | 248000 | 248000 | 247500 | 193 |
| 515 | 20240701 | 102600 | 52116048500 | 248000 | 248000 | 248000 | 247000 | 574 |
| 516 | 20240701 | 102500 | 51973876500 | 247500 | 247500 | 248000 | 247500 | 193 |
| 517 | 20240701 | 102400 | 51926099500 | 247500 | 247500 | 247500 | 247000 | 640 |
| 518 | 20240701 | 102300 | 51767706000 | 247500 | 247500 | 248000 | 247000 | 424 |
| 519 | 20240701 | 102200 | 51662735000 | 247500 | 247500 | 248000 | 247500 | 1026 |
| 520 | 20240701 | 102100 | 51408771500 | 247500 | 247500 | 247500 | 246500 | 1592 |
| 521 | 20240701 | 102000 | 51015504500 | 247500 | 248000 | 248000 | 247500 | 497 |
| 522 | 20240701 | 101900 | 50892405500 | 248000 | 247500 | 248000 | 247500 | 2667 |
| 523 | 20240701 | 101800 | 50232096500 | 247000 | 246500 | 247500 | 246000 | 2551 |
| 524 | 20240701 | 101700 | 49602789500 | 246500 | 246000 | 246500 | 245500 | 367 |
| 525 | 20240701 | 101600 | 49512461500 | 246000 | 246500 | 247000 | 246000 | 421 |
| 526 | 20240701 | 101500 | 49408741500 | 246500 | 246500 | 247000 | 246000 | 381 |
| 527 | 20240701 | 101400 | 49314815500 | 247000 | 246500 | 247000 | 246000 | 1934 |
| 528 | 20240701 | 101300 | 48838691000 | 247000 | 246500 | 247000 | 246000 | 175 |
| 529 | 20240701 | 101200 | 48795537000 | 246500 | 246500 | 246500 | 246000 | 220 |
| 530 | 20240701 | 101100 | 48741313000 | 246500 | 246500 | 247000 | 246000 | 572 |
| 531 | 20240701 | 101000 | 48600334500 | 246500 | 246500 | 246500 | 246000 | 247 |
| 532 | 20240701 | 100900 | 48539472500 | 246500 | 246000 | 246500 | 245500 | 705 |
| 533 | 20240701 | 100800 | 48366063000 | 246000 | 245500 | 246000 | 245500 | 683 |
| 534 | 20240701 | 100700 | 48198351500 | 246000 | 246000 | 246000 | 245500 | 723 |
| 535 | 20240701 | 100600 | 48020826000 | 246000 | 246000 | 246000 | 245500 | 684 |
| 536 | 20240701 | 100500 | 47852876500 | 246000 | 245500 | 246000 | 245000 | 1034 |
| 537 | 20240701 | 100400 | 47599031000 | 245500 | 246000 | 246000 | 245000 | 1112 |
| 538 | 20240701 | 100300 | 47326054000 | 245500 | 245500 | 246000 | 245500 | 598 |
| 539 | 20240701 | 100200 | 47179185500 | 245500 | 246500 | 246500 | 245500 | 4371 |
| 540 | 20240701 | 100100 | 46104452500 | 246500 | 247500 | 247500 | 246500 | 2995 |
| 541 | 20240701 | 100000 | 45365552500 | 247000 | 247500 | 248000 | 247000 | 1773 |
| 542 | 20240701 | 095900 | 44926739500 | 248000 | 248000 | 248000 | 247500 | 1226 |
| 543 | 20240701 | 095800 | 44623035000 | 247500 | 248500 | 248500 | 247500 | 2585 |
| 544 | 20240701 | 095700 | 43981968000 | 248500 | 248000 | 248500 | 248000 | 117 |
| 545 | 20240701 | 095600 | 43952931000 | 248500 | 248500 | 248500 | 248000 | 172 |
| 546 | 20240701 | 095500 | 43910222000 | 248500 | 248500 | 248500 | 248000 | 631 |
| 547 | 20240701 | 095400 | 43753570000 | 248500 | 249000 | 249500 | 248000 | 2112 |
| 548 | 20240701 | 095300 | 43227894000 | 249000 | 249500 | 249500 | 249000 | 455 |
| 549 | 20240701 | 095200 | 43114488500 | 249000 | 249000 | 249500 | 248500 | 3852 |
| 550 | 20240701 | 095100 | 42155292000 | 248500 | 248000 | 249000 | 247500 | 2287 |
| 551 | 20240701 | 095000 | 41587293000 | 248000 | 247500 | 248000 | 247500 | 1246 |
| 552 | 20240701 | 094900 | 41278823500 | 247500 | 248000 | 248000 | 247500 | 376 |
| 553 | 20240701 | 094800 | 41185631000 | 248000 | 248000 | 248000 | 247500 | 744 |
| 554 | 20240701 | 094700 | 41001406000 | 248000 | 248000 | 248500 | 247500 | 1413 |
| 555 | 20240701 | 094600 | 40651004000 | 248500 | 248500 | 248500 | 248000 | 394 |
| 556 | 20240701 | 094500 | 40553163000 | 248500 | 248500 | 248500 | 248000 | 467 |
| 557 | 20240701 | 094400 | 40437173000 | 248000 | 249000 | 249000 | 248000 | 1002 |
| 558 | 20240701 | 094300 | 40188174000 | 248500 | 248500 | 249000 | 248500 | 693 |
| 559 | 20240701 | 094200 | 40015922000 | 249000 | 248000 | 249000 | 248000 | 6347 |
| 560 | 20240701 | 094100 | 38438663500 | 248500 | 248000 | 248500 | 247500 | 1281 |
| 561 | 20240701 | 094000 | 38120961000 | 248000 | 248500 | 248500 | 247500 | 3239 |
| 562 | 20240701 | 093900 | 37317575000 | 248500 | 248000 | 248500 | 248000 | 1173 |
| 563 | 20240701 | 093800 | 37026150000 | 248500 | 249000 | 249000 | 248000 | 2593 |
| 564 | 20240701 | 093700 | 36381728000 | 248500 | 249000 | 249000 | 248500 | 917 |
| 565 | 20240701 | 093600 | 36153613000 | 249000 | 249000 | 249000 | 248500 | 400 |
| 566 | 20240701 | 093500 | 36054182000 | 248500 | 248500 | 249000 | 248500 | 993 |
| 567 | 20240701 | 093400 | 35806998500 | 248500 | 248000 | 249000 | 248000 | 2063 |
| 568 | 20240701 | 093300 | 35294551000 | 248000 | 248000 | 249000 | 248000 | 554 |
| 569 | 20240701 | 093200 | 35157071500 | 248000 | 248000 | 248500 | 247500 | 1772 |
| 570 | 20240701 | 093100 | 34717542500 | 248000 | 249000 | 249000 | 247500 | 3570 |
| 571 | 20240701 | 093000 | 33831042000 | 249000 | 249000 | 249000 | 248500 | 541 |
| 572 | 20240701 | 092900 | 33696442500 | 249000 | 249000 | 249000 | 248500 | 297 |
| 573 | 20240701 | 092800 | 33622525500 | 249000 | 249000 | 249000 | 248500 | 701 |
| 574 | 20240701 | 092700 | 33448018500 | 248500 | 250000 | 250000 | 248500 | 2349 |
| 575 | 20240701 | 092600 | 32862818000 | 250000 | 249000 | 250000 | 249000 | 2422 |
| 576 | 20240701 | 092500 | 32258672500 | 249000 | 248500 | 249000 | 248000 | 2572 |
| 577 | 20240701 | 092400 | 31619700500 | 249000 | 249500 | 249500 | 248500 | 1435 |
| 578 | 20240701 | 092300 | 31262374500 | 249000 | 249000 | 249500 | 248500 | 2224 |
| 579 | 20240701 | 092200 | 30708543000 | 249000 | 249000 | 249000 | 248500 | 747 |
| 580 | 20240701 | 092100 | 30522609500 | 249000 | 249500 | 249500 | 248500 | 730 |
| 581 | 20240701 | 092000 | 30340863000 | 249500 | 248000 | 249500 | 247500 | 2549 |
| 582 | 20240701 | 091900 | 29707662500 | 248000 | 248000 | 248000 | 247500 | 867 |
| 583 | 20240701 | 091800 | 29492821500 | 247500 | 248000 | 248000 | 247500 | 1432 |
| 584 | 20240701 | 091700 | 29137972000 | 247500 | 248500 | 249000 | 247500 | 3292 |
| 585 | 20240701 | 091600 | 28320650500 | 248500 | 250500 | 250500 | 248000 | 5441 |
| 586 | 20240701 | 091500 | 26964564000 | 250500 | 250000 | 251000 | 249500 | 6217 |
| 587 | 20240701 | 091400 | 25408449500 | 249500 | 249000 | 250000 | 248500 | 3989 |
| 588 | 20240701 | 091300 | 24413840500 | 248500 | 249000 | 249000 | 248000 | 1892 |
| 589 | 20240701 | 091200 | 23943610000 | 249000 | 248500 | 249500 | 248500 | 3563 |
| 590 | 20240701 | 091100 | 23056487000 | 249000 | 249000 | 249000 | 248000 | 2262 |
| 591 | 20240701 | 091000 | 22494400500 | 248500 | 249500 | 249500 | 248500 | 2021 |
| 592 | 20240701 | 090900 | 21991074500 | 249500 | 250000 | 251500 | 249000 | 9297 |
| 593 | 20240701 | 090800 | 19662894000 | 250000 | 249500 | 250000 | 249000 | 10344 |
| 594 | 20240701 | 090700 | 17079225000 | 249000 | 246500 | 249500 | 246500 | 4365 |
| 595 | 20240701 | 090600 | 15995743000 | 246500 | 247000 | 247000 | 246000 | 4103 |
| 596 | 20240701 | 090500 | 14984279000 | 247000 | 248500 | 248500 | 246500 | 6646 |
| 597 | 20240701 | 090400 | 13340186500 | 248000 | 249000 | 249500 | 247500 | 4722 |
| 598 | 20240701 | 090300 | 12166885000 | 249000 | 247500 | 249500 | 247500 | 5658 |
| 599 | 20240701 | 090200 | 10759981000 | 247500 | 245000 | 247500 | 244500 | 5442 |
| 600 | 20240701 | 090100 | 9419358500 | 245500 | 246500 | 246500 | 243000 | 24085 |
| 601 | 20240701 | 090000 | 3535776500 | 246500 | 247500 | 248500 | 246000 | 13636 |