34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 2883 |
| 3 | 20240703 | 183900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 4 | 20240703 | 183800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 5 | 20240703 | 183700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 6 | 20240703 | 183600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 7 | 20240703 | 183500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 8 | 20240703 | 183400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 9 | 20240703 | 183300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 10 | 20240703 | 183200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 11 | 20240703 | 183100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 12 | 20240703 | 183000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 13 | 20240703 | 182900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 14 | 20240703 | 182800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 15 | 20240703 | 182700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 16 | 20240703 | 182600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 17 | 20240703 | 182500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 18 | 20240703 | 182400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 19 | 20240703 | 182300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 20 | 20240703 | 182200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 21 | 20240703 | 182100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 22 | 20240703 | 182000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 23 | 20240703 | 181900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 24 | 20240703 | 181800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 25 | 20240703 | 181700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 26 | 20240703 | 181600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 27 | 20240703 | 181500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 28 | 20240703 | 181400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 29 | 20240703 | 181300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 30 | 20240703 | 181200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 31 | 20240703 | 181100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 32 | 20240703 | 181000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 2883 |
| 33 | 20240703 | 180900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 34 | 20240703 | 180800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 35 | 20240703 | 180700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 36 | 20240703 | 180600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 37 | 20240703 | 180500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 38 | 20240703 | 180400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 39 | 20240703 | 180300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 40 | 20240703 | 180200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 41 | 20240703 | 180100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 42 | 20240703 | 180000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 43 | 20240703 | 175900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 44 | 20240703 | 175800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 45 | 20240703 | 175700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 46 | 20240703 | 175600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 47 | 20240703 | 175500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 48 | 20240703 | 175400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 49 | 20240703 | 175300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 50 | 20240703 | 175200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 51 | 20240703 | 175100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 52 | 20240703 | 175000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 53 | 20240703 | 174900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 54 | 20240703 | 174800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 55 | 20240703 | 174700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 56 | 20240703 | 174600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 57 | 20240703 | 174500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 58 | 20240703 | 174400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 59 | 20240703 | 174300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 60 | 20240703 | 174200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 61 | 20240703 | 174100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 62 | 20240703 | 174000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 2883 |
| 63 | 20240703 | 173900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 64 | 20240703 | 173800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 65 | 20240703 | 173700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 66 | 20240703 | 173600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 67 | 20240703 | 173500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 68 | 20240703 | 173400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 69 | 20240703 | 173300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 70 | 20240703 | 173200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 71 | 20240703 | 173100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 72 | 20240703 | 173000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 73 | 20240703 | 172900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 74 | 20240703 | 172800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 75 | 20240703 | 172700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 76 | 20240703 | 172600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 77 | 20240703 | 172500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 78 | 20240703 | 172400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 79 | 20240703 | 172300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 80 | 20240703 | 172200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 81 | 20240703 | 172100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 82 | 20240703 | 172000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 83 | 20240703 | 171900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 84 | 20240703 | 171800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 85 | 20240703 | 171700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 86 | 20240703 | 171600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 87 | 20240703 | 171500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 88 | 20240703 | 171400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 89 | 20240703 | 171300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 90 | 20240703 | 171200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 91 | 20240703 | 171100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 92 | 20240703 | 171000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 2883 |
| 93 | 20240703 | 170900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 94 | 20240703 | 170800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 95 | 20240703 | 170700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 96 | 20240703 | 170600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 97 | 20240703 | 170500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 98 | 20240703 | 170400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 99 | 20240703 | 170300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 100 | 20240703 | 170200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 101 | 20240703 | 170100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 102 | 20240703 | 170000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 103 | 20240703 | 165900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 104 | 20240703 | 165800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 105 | 20240703 | 165700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 106 | 20240703 | 165600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 107 | 20240703 | 165500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 108 | 20240703 | 165400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 109 | 20240703 | 165300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 110 | 20240703 | 165200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 111 | 20240703 | 165100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 112 | 20240703 | 165000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 113 | 20240703 | 164900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 114 | 20240703 | 164800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 115 | 20240703 | 164700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 116 | 20240703 | 164600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 117 | 20240703 | 164500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 118 | 20240703 | 164400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 119 | 20240703 | 164300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 120 | 20240703 | 164200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 121 | 20240703 | 164100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 122 | 20240703 | 164000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 2883 |
| 123 | 20240703 | 163900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 124 | 20240703 | 163800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 125 | 20240703 | 163700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 126 | 20240703 | 163600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 127 | 20240703 | 163500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 128 | 20240703 | 163400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 129 | 20240703 | 163300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 130 | 20240703 | 163200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 131 | 20240703 | 163100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 132 | 20240703 | 163000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 133 | 20240703 | 162900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 134 | 20240703 | 162800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 135 | 20240703 | 162700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 136 | 20240703 | 162600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 137 | 20240703 | 162500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 138 | 20240703 | 162400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 139 | 20240703 | 162300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 140 | 20240703 | 162200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 141 | 20240703 | 162100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 142 | 20240703 | 162000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 143 | 20240703 | 161900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 144 | 20240703 | 161800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 145 | 20240703 | 161700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 146 | 20240703 | 161600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 147 | 20240703 | 161500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 148 | 20240703 | 161400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 149 | 20240703 | 161300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 150 | 20240703 | 161200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 151 | 20240703 | 161100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 152 | 20240703 | 161000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 2883 |
| 153 | 20240703 | 160900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 154 | 20240703 | 160800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 155 | 20240703 | 160700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 156 | 20240703 | 160600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 157 | 20240703 | 160500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 158 | 20240703 | 160400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 159 | 20240703 | 160300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 160 | 20240703 | 160200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 161 | 20240703 | 160100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 162 | 20240703 | 160000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 163 | 20240703 | 155900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 164 | 20240703 | 155800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 165 | 20240703 | 155700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 166 | 20240703 | 155600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 167 | 20240703 | 155500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 168 | 20240703 | 155400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 169 | 20240703 | 155300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 170 | 20240703 | 155200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 171 | 20240703 | 155100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 172 | 20240703 | 155000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 173 | 20240703 | 154900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 174 | 20240703 | 154800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 175 | 20240703 | 154700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 176 | 20240703 | 154600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 177 | 20240703 | 154500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 178 | 20240703 | 154400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 179 | 20240703 | 154300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 180 | 20240703 | 154200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 181 | 20240703 | 154100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 182 | 20240703 | 154000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 2883 |
| 183 | 20240703 | 153900 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 184 | 20240703 | 153800 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 185 | 20240703 | 153700 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 186 | 20240703 | 153600 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 187 | 20240703 | 153500 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 188 | 20240703 | 153400 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 189 | 20240703 | 153300 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 190 | 20240703 | 153200 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 191 | 20240703 | 153100 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 192 | 20240703 | 153000 | 89461320000 | 605000 | 605000 | 605000 | 605000 | 2883 |
| 193 | 20240703 | 152900 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 194 | 20240703 | 152800 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 195 | 20240703 | 152700 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 196 | 20240703 | 152600 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 197 | 20240703 | 152500 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 198 | 20240703 | 152400 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 199 | 20240703 | 152300 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 200 | 20240703 | 152200 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 201 | 20240703 | 152100 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 202 | 20240703 | 152000 | 87717105000 | 601000 | 601000 | 601000 | 601000 | 0 |
| 203 | 20240703 | 151900 | 87717105000 | 601000 | 601000 | 603000 | 600000 | 1188 |
| 204 | 20240703 | 151800 | 87002597000 | 603000 | 601000 | 603000 | 601000 | 537 |
| 205 | 20240703 | 151700 | 86679488000 | 602000 | 602000 | 603000 | 601000 | 357 |
| 206 | 20240703 | 151600 | 86464589000 | 602000 | 601000 | 603000 | 601000 | 525 |
| 207 | 20240703 | 151500 | 86148588000 | 602000 | 601000 | 602000 | 601000 | 437 |
| 208 | 20240703 | 151400 | 85885709000 | 601000 | 602000 | 602000 | 601000 | 377 |
| 209 | 20240703 | 151300 | 85658872000 | 602000 | 602000 | 604000 | 602000 | 708 |
| 210 | 20240703 | 151200 | 85232436000 | 602000 | 603000 | 604000 | 602000 | 298 |
| 211 | 20240703 | 151100 | 85052763000 | 603000 | 602000 | 604000 | 602000 | 265 |
| 212 | 20240703 | 151000 | 84893102000 | 602000 | 602000 | 604000 | 602000 | 165 |
| 213 | 20240703 | 150900 | 84793712000 | 603000 | 602000 | 604000 | 602000 | 619 |
| 214 | 20240703 | 150800 | 84420291000 | 602000 | 602000 | 604000 | 601000 | 279 |
| 215 | 20240703 | 150700 | 84252214000 | 601000 | 603000 | 603000 | 601000 | 392 |
| 216 | 20240703 | 150600 | 84016282000 | 602000 | 601000 | 604000 | 601000 | 326 |
| 217 | 20240703 | 150500 | 83819878000 | 601000 | 602000 | 603000 | 601000 | 294 |
| 218 | 20240703 | 150400 | 83643070000 | 602000 | 602000 | 603000 | 601000 | 282 |
| 219 | 20240703 | 150300 | 83473249000 | 602000 | 603000 | 604000 | 601000 | 375 |
| 220 | 20240703 | 150200 | 83247334000 | 601000 | 604000 | 605000 | 601000 | 1247 |
| 221 | 20240703 | 150100 | 82495144000 | 605000 | 604000 | 606000 | 604000 | 512 |
| 222 | 20240703 | 150000 | 82185445000 | 604000 | 606000 | 606000 | 604000 | 393 |
| 223 | 20240703 | 145900 | 81947654000 | 605000 | 604000 | 606000 | 604000 | 590 |
| 224 | 20240703 | 145800 | 81590533000 | 604000 | 605000 | 606000 | 604000 | 354 |
| 225 | 20240703 | 145700 | 81376489000 | 605000 | 602000 | 606000 | 602000 | 1020 |
| 226 | 20240703 | 145600 | 80760042000 | 603000 | 602000 | 604000 | 602000 | 301 |
| 227 | 20240703 | 145500 | 80578705000 | 602000 | 603000 | 603000 | 601000 | 230 |
| 228 | 20240703 | 145400 | 80440209000 | 602000 | 604000 | 605000 | 602000 | 1088 |
| 229 | 20240703 | 145300 | 79783225000 | 605000 | 603000 | 605000 | 603000 | 336 |
| 230 | 20240703 | 145200 | 79580239000 | 604000 | 603000 | 604000 | 603000 | 202 |
| 231 | 20240703 | 145100 | 79458369000 | 603000 | 603000 | 604000 | 603000 | 330 |
| 232 | 20240703 | 145000 | 79259242000 | 604000 | 603000 | 604000 | 603000 | 280 |
| 233 | 20240703 | 144900 | 79090264000 | 604000 | 604000 | 605000 | 603000 | 378 |
| 234 | 20240703 | 144800 | 78861984000 | 604000 | 604000 | 606000 | 604000 | 1091 |
| 235 | 20240703 | 144700 | 78201920000 | 604000 | 603000 | 605000 | 603000 | 702 |
| 236 | 20240703 | 144600 | 77777826000 | 604000 | 602000 | 604000 | 602000 | 626 |
| 237 | 20240703 | 144500 | 77400120000 | 602000 | 602000 | 603000 | 602000 | 252 |
| 238 | 20240703 | 144400 | 77248300000 | 602000 | 603000 | 603000 | 602000 | 225 |
| 239 | 20240703 | 144300 | 77112741000 | 602000 | 602000 | 603000 | 602000 | 509 |
| 240 | 20240703 | 144200 | 76806192000 | 602000 | 602000 | 603000 | 602000 | 316 |
| 241 | 20240703 | 144100 | 76615771000 | 603000 | 601000 | 603000 | 601000 | 476 |
| 242 | 20240703 | 144000 | 76329146000 | 602000 | 600000 | 602000 | 600000 | 1245 |
| 243 | 20240703 | 143900 | 75580691000 | 600000 | 600000 | 601000 | 600000 | 325 |
| 244 | 20240703 | 143800 | 75385581000 | 600000 | 599000 | 601000 | 599000 | 294 |
| 245 | 20240703 | 143700 | 75209111000 | 600000 | 598000 | 601000 | 598000 | 1059 |
| 246 | 20240703 | 143600 | 74574112000 | 599000 | 598000 | 599000 | 597000 | 371 |
| 247 | 20240703 | 143500 | 74352242000 | 598000 | 598000 | 599000 | 598000 | 161 |
| 248 | 20240703 | 143400 | 74255914000 | 599000 | 597000 | 599000 | 597000 | 261 |
| 249 | 20240703 | 143300 | 74099781000 | 598000 | 597000 | 599000 | 597000 | 169 |
| 250 | 20240703 | 143200 | 73998835000 | 597000 | 598000 | 599000 | 597000 | 415 |
| 251 | 20240703 | 143100 | 73750725000 | 598000 | 599000 | 600000 | 598000 | 324 |
| 252 | 20240703 | 143000 | 73556707000 | 599000 | 600000 | 600000 | 599000 | 487 |
| 253 | 20240703 | 142900 | 73264882000 | 600000 | 600000 | 600000 | 599000 | 181 |
| 254 | 20240703 | 142800 | 73156424000 | 599000 | 599000 | 600000 | 599000 | 190 |
| 255 | 20240703 | 142700 | 73042558000 | 599000 | 599000 | 600000 | 599000 | 227 |
| 256 | 20240703 | 142600 | 72906443000 | 599000 | 600000 | 601000 | 599000 | 486 |
| 257 | 20240703 | 142500 | 72614879000 | 600000 | 598000 | 601000 | 597000 | 1248 |
| 258 | 20240703 | 142400 | 71866499000 | 598000 | 597000 | 599000 | 597000 | 321 |
| 259 | 20240703 | 142300 | 71674568000 | 597000 | 597000 | 599000 | 597000 | 641 |
| 260 | 20240703 | 142200 | 71290895000 | 597000 | 598000 | 598000 | 597000 | 146 |
| 261 | 20240703 | 142100 | 71203631000 | 598000 | 598000 | 599000 | 597000 | 269 |
| 262 | 20240703 | 142000 | 71042971000 | 598000 | 599000 | 599000 | 597000 | 344 |
| 263 | 20240703 | 141900 | 70837187000 | 598000 | 599000 | 599000 | 598000 | 252 |
| 264 | 20240703 | 141800 | 70686315000 | 598000 | 598000 | 600000 | 598000 | 298 |
| 265 | 20240703 | 141700 | 70507939000 | 598000 | 599000 | 600000 | 598000 | 344 |
| 266 | 20240703 | 141600 | 70301924000 | 599000 | 598000 | 600000 | 598000 | 455 |
| 267 | 20240703 | 141500 | 70029509000 | 598000 | 596000 | 598000 | 596000 | 572 |
| 268 | 20240703 | 141400 | 69687818000 | 596000 | 595000 | 597000 | 595000 | 191 |
| 269 | 20240703 | 141300 | 69574075000 | 595000 | 596000 | 597000 | 595000 | 229 |
| 270 | 20240703 | 141200 | 69437628000 | 595000 | 596000 | 597000 | 595000 | 421 |
| 271 | 20240703 | 141100 | 69186593000 | 595000 | 594000 | 596000 | 594000 | 203 |
| 272 | 20240703 | 141000 | 69065844000 | 594000 | 594000 | 596000 | 593000 | 394 |
| 273 | 20240703 | 140900 | 68831544000 | 594000 | 593000 | 595000 | 593000 | 203 |
| 274 | 20240703 | 140800 | 68711095000 | 593000 | 593000 | 594000 | 592000 | 247 |
| 275 | 20240703 | 140700 | 68564558000 | 593000 | 593000 | 594000 | 592000 | 274 |
| 276 | 20240703 | 140600 | 68402070000 | 593000 | 593000 | 594000 | 592000 | 439 |
| 277 | 20240703 | 140500 | 68141605000 | 592000 | 591000 | 593000 | 591000 | 115 |
| 278 | 20240703 | 140400 | 68073519000 | 593000 | 592000 | 593000 | 591000 | 236 |
| 279 | 20240703 | 140300 | 67933852000 | 592000 | 592000 | 593000 | 591000 | 332 |
| 280 | 20240703 | 140200 | 67737489000 | 592000 | 591000 | 593000 | 591000 | 333 |
| 281 | 20240703 | 140100 | 67540318000 | 591000 | 592000 | 593000 | 591000 | 139 |
| 282 | 20240703 | 140000 | 67458112000 | 592000 | 592000 | 593000 | 591000 | 415 |
| 283 | 20240703 | 135900 | 67212649000 | 591000 | 592000 | 592000 | 591000 | 171 |
| 284 | 20240703 | 135800 | 67111551000 | 592000 | 591000 | 593000 | 591000 | 325 |
| 285 | 20240703 | 135700 | 66919290000 | 591000 | 591000 | 593000 | 591000 | 414 |
| 286 | 20240703 | 135600 | 66674524000 | 591000 | 592000 | 593000 | 591000 | 252 |
| 287 | 20240703 | 135500 | 66525385000 | 592000 | 592000 | 593000 | 591000 | 178 |
| 288 | 20240703 | 135400 | 66420061000 | 593000 | 591000 | 594000 | 591000 | 511 |
| 289 | 20240703 | 135300 | 66117905000 | 591000 | 591000 | 593000 | 591000 | 296 |
| 290 | 20240703 | 135200 | 65942708000 | 593000 | 591000 | 593000 | 591000 | 250 |
| 291 | 20240703 | 135100 | 65794825000 | 591000 | 592000 | 594000 | 591000 | 435 |
| 292 | 20240703 | 135000 | 65537517000 | 593000 | 591000 | 593000 | 591000 | 155 |
| 293 | 20240703 | 134900 | 65445727000 | 591000 | 592000 | 593000 | 591000 | 197 |
| 294 | 20240703 | 134800 | 65329190000 | 592000 | 592000 | 594000 | 591000 | 488 |
| 295 | 20240703 | 134700 | 65040209000 | 592000 | 593000 | 594000 | 592000 | 214 |
| 296 | 20240703 | 134600 | 64913315000 | 593000 | 592000 | 594000 | 592000 | 156 |
| 297 | 20240703 | 134500 | 64820801000 | 593000 | 594000 | 594000 | 592000 | 489 |
| 298 | 20240703 | 134400 | 64530815000 | 594000 | 593000 | 594000 | 593000 | 223 |
| 299 | 20240703 | 134300 | 64398493000 | 593000 | 593000 | 594000 | 593000 | 165 |
| 300 | 20240703 | 134200 | 64300571000 | 593000 | 593000 | 594000 | 592000 | 552 |
| 301 | 20240703 | 134100 | 63973282000 | 594000 | 593000 | 594000 | 593000 | 136 |
| 302 | 20240703 | 134000 | 63892605000 | 593000 | 593000 | 594000 | 592000 | 350 |
| 303 | 20240703 | 133900 | 63685020000 | 593000 | 595000 | 595000 | 592000 | 545 |
| 304 | 20240703 | 133800 | 63361903000 | 595000 | 593000 | 595000 | 593000 | 390 |
| 305 | 20240703 | 133700 | 63130319000 | 594000 | 592000 | 594000 | 592000 | 191 |
| 306 | 20240703 | 133600 | 63017004000 | 592000 | 592000 | 593000 | 591000 | 768 |
| 307 | 20240703 | 133500 | 62562366000 | 593000 | 591000 | 593000 | 590000 | 227 |
| 308 | 20240703 | 133400 | 62427977000 | 591000 | 591000 | 592000 | 590000 | 226 |
| 309 | 20240703 | 133300 | 62294391000 | 591000 | 591000 | 593000 | 591000 | 257 |
| 310 | 20240703 | 133200 | 62142463000 | 592000 | 591000 | 593000 | 591000 | 216 |
| 311 | 20240703 | 133100 | 62014654000 | 592000 | 592000 | 593000 | 591000 | 189 |
| 312 | 20240703 | 133000 | 61902846000 | 592000 | 591000 | 593000 | 591000 | 539 |
| 313 | 20240703 | 132900 | 61583658000 | 592000 | 590000 | 592000 | 590000 | 262 |
| 314 | 20240703 | 132800 | 61428650000 | 590000 | 590000 | 592000 | 590000 | 196 |
| 315 | 20240703 | 132700 | 61312846000 | 590000 | 590000 | 592000 | 590000 | 290 |
| 316 | 20240703 | 132600 | 61141612000 | 590000 | 591000 | 592000 | 590000 | 2180 |
| 317 | 20240703 | 132500 | 59855226000 | 591000 | 591000 | 592000 | 590000 | 667 |
| 318 | 20240703 | 132400 | 59461237000 | 591000 | 591000 | 592000 | 591000 | 288 |
| 319 | 20240703 | 132300 | 59290986000 | 591000 | 592000 | 592000 | 591000 | 533 |
| 320 | 20240703 | 132200 | 58975691000 | 592000 | 592000 | 593000 | 591000 | 259 |
| 321 | 20240703 | 132100 | 58822417000 | 592000 | 591000 | 593000 | 591000 | 520 |
| 322 | 20240703 | 132000 | 58514564000 | 592000 | 591000 | 592000 | 591000 | 144 |
| 323 | 20240703 | 131900 | 58429458000 | 591000 | 591000 | 592000 | 591000 | 435 |
| 324 | 20240703 | 131800 | 58172248000 | 591000 | 591000 | 592000 | 591000 | 283 |
| 325 | 20240703 | 131700 | 58004969000 | 591000 | 590000 | 592000 | 590000 | 533 |
| 326 | 20240703 | 131600 | 57690008000 | 590000 | 590000 | 591000 | 590000 | 221 |
| 327 | 20240703 | 131500 | 57559468000 | 590000 | 590000 | 591000 | 590000 | 121 |
| 328 | 20240703 | 131400 | 57488034000 | 590000 | 591000 | 591000 | 590000 | 206 |
| 329 | 20240703 | 131300 | 57366421000 | 591000 | 591000 | 592000 | 591000 | 241 |
| 330 | 20240703 | 131200 | 57223985000 | 591000 | 590000 | 592000 | 590000 | 340 |
| 331 | 20240703 | 131100 | 57023193000 | 590000 | 590000 | 591000 | 590000 | 325 |
| 332 | 20240703 | 131000 | 56831231000 | 590000 | 590000 | 592000 | 590000 | 249 |
| 333 | 20240703 | 130900 | 56684124000 | 590000 | 591000 | 592000 | 590000 | 501 |
| 334 | 20240703 | 130800 | 56388027000 | 591000 | 592000 | 592000 | 591000 | 259 |
| 335 | 20240703 | 130700 | 56234940000 | 592000 | 591000 | 592000 | 591000 | 132 |
| 336 | 20240703 | 130600 | 56156873000 | 592000 | 591000 | 592000 | 591000 | 234 |
| 337 | 20240703 | 130500 | 56018514000 | 592000 | 592000 | 592000 | 591000 | 331 |
| 338 | 20240703 | 130400 | 55822882000 | 591000 | 591000 | 592000 | 591000 | 199 |
| 339 | 20240703 | 130300 | 55705215000 | 591000 | 592000 | 593000 | 591000 | 243 |
| 340 | 20240703 | 130200 | 55561525000 | 592000 | 592000 | 593000 | 591000 | 408 |
| 341 | 20240703 | 130100 | 55319982000 | 592000 | 592000 | 593000 | 592000 | 152 |
| 342 | 20240703 | 130000 | 55229959000 | 593000 | 593000 | 594000 | 592000 | 221 |
| 343 | 20240703 | 125900 | 55098984000 | 593000 | 593000 | 593000 | 592000 | 193 |
| 344 | 20240703 | 125800 | 54984584000 | 592000 | 593000 | 594000 | 592000 | 103 |
| 345 | 20240703 | 125700 | 54923545000 | 593000 | 592000 | 594000 | 592000 | 340 |
| 346 | 20240703 | 125600 | 54721709000 | 593000 | 592000 | 593000 | 592000 | 399 |
| 347 | 20240703 | 125500 | 54485222000 | 592000 | 593000 | 593000 | 592000 | 475 |
| 348 | 20240703 | 125400 | 54203670000 | 592000 | 592000 | 594000 | 592000 | 766 |
| 349 | 20240703 | 125300 | 53749717000 | 592000 | 591000 | 593000 | 591000 | 157 |
| 350 | 20240703 | 125200 | 53656727000 | 592000 | 592000 | 593000 | 592000 | 184 |
| 351 | 20240703 | 125100 | 53547797000 | 592000 | 592000 | 593000 | 592000 | 330 |
| 352 | 20240703 | 125000 | 53352410000 | 593000 | 592000 | 593000 | 592000 | 136 |
| 353 | 20240703 | 124900 | 53271889000 | 592000 | 592000 | 593000 | 592000 | 147 |
| 354 | 20240703 | 124800 | 53184833000 | 592000 | 592000 | 593000 | 592000 | 171 |
| 355 | 20240703 | 124700 | 53083538000 | 592000 | 592000 | 593000 | 592000 | 226 |
| 356 | 20240703 | 124600 | 52949745000 | 592000 | 592000 | 593000 | 592000 | 126 |
| 357 | 20240703 | 124500 | 52875125000 | 592000 | 592000 | 593000 | 592000 | 59 |
| 358 | 20240703 | 124400 | 52840182000 | 592000 | 593000 | 593000 | 592000 | 481 |
| 359 | 20240703 | 124300 | 52555343000 | 593000 | 593000 | 594000 | 593000 | 203 |
| 360 | 20240703 | 124200 | 52434940000 | 593000 | 593000 | 594000 | 593000 | 57 |
| 361 | 20240703 | 124100 | 52401126000 | 593000 | 594000 | 594000 | 593000 | 139 |
| 362 | 20240703 | 124000 | 52318681000 | 593000 | 594000 | 594000 | 593000 | 158 |
| 363 | 20240703 | 123900 | 52224949000 | 593000 | 593000 | 594000 | 593000 | 113 |
| 364 | 20240703 | 123800 | 52157907000 | 593000 | 593000 | 594000 | 593000 | 165 |
| 365 | 20240703 | 123700 | 52060036000 | 593000 | 593000 | 594000 | 592000 | 113 |
| 366 | 20240703 | 123600 | 51993009000 | 593000 | 593000 | 594000 | 592000 | 136 |
| 367 | 20240703 | 123500 | 51912361000 | 593000 | 593000 | 594000 | 593000 | 315 |
| 368 | 20240703 | 123400 | 51725528000 | 593000 | 594000 | 594000 | 593000 | 86 |
| 369 | 20240703 | 123300 | 51674455000 | 594000 | 592000 | 595000 | 592000 | 1223 |
| 370 | 20240703 | 123200 | 50948974000 | 592000 | 592000 | 593000 | 592000 | 565 |
| 371 | 20240703 | 123100 | 50614344000 | 592000 | 592000 | 593000 | 592000 | 218 |
| 372 | 20240703 | 123000 | 50485262000 | 592000 | 593000 | 594000 | 592000 | 947 |
| 373 | 20240703 | 122900 | 49923722000 | 593000 | 594000 | 594000 | 592000 | 620 |
| 374 | 20240703 | 122800 | 49556106000 | 593000 | 594000 | 595000 | 593000 | 187 |
| 375 | 20240703 | 122700 | 49445166000 | 593000 | 594000 | 595000 | 593000 | 114 |
| 376 | 20240703 | 122600 | 49377536000 | 594000 | 595000 | 595000 | 593000 | 1862 |
| 377 | 20240703 | 122500 | 48272636000 | 595000 | 595000 | 596000 | 594000 | 150 |
| 378 | 20240703 | 122400 | 48183381000 | 596000 | 595000 | 596000 | 595000 | 129 |
| 379 | 20240703 | 122300 | 48106619000 | 595000 | 594000 | 595000 | 594000 | 117 |
| 380 | 20240703 | 122200 | 48037060000 | 594000 | 595000 | 596000 | 594000 | 95 |
| 381 | 20240703 | 122100 | 47980592000 | 595000 | 594000 | 596000 | 594000 | 437 |
| 382 | 20240703 | 122000 | 47720569000 | 595000 | 594000 | 595000 | 594000 | 159 |
| 383 | 20240703 | 121900 | 47626093000 | 594000 | 594000 | 595000 | 594000 | 103 |
| 384 | 20240703 | 121800 | 47564910000 | 594000 | 594000 | 595000 | 594000 | 142 |
| 385 | 20240703 | 121700 | 47480539000 | 594000 | 594000 | 595000 | 594000 | 127 |
| 386 | 20240703 | 121600 | 47405075000 | 594000 | 594000 | 595000 | 594000 | 61 |
| 387 | 20240703 | 121500 | 47368840000 | 594000 | 594000 | 595000 | 594000 | 123 |
| 388 | 20240703 | 121400 | 47295755000 | 594000 | 594000 | 595000 | 594000 | 147 |
| 389 | 20240703 | 121300 | 47208429000 | 594000 | 596000 | 596000 | 594000 | 299 |
| 390 | 20240703 | 121200 | 47030502000 | 595000 | 596000 | 596000 | 595000 | 82 |
| 391 | 20240703 | 121100 | 46981691000 | 595000 | 595000 | 595000 | 594000 | 601 |
| 392 | 20240703 | 121000 | 46624098000 | 595000 | 596000 | 596000 | 594000 | 417 |
| 393 | 20240703 | 120900 | 46375938000 | 595000 | 595000 | 596000 | 595000 | 191 |
| 394 | 20240703 | 120800 | 46262249000 | 595000 | 596000 | 596000 | 595000 | 197 |
| 395 | 20240703 | 120700 | 46144904000 | 596000 | 596000 | 597000 | 596000 | 205 |
| 396 | 20240703 | 120600 | 46022685000 | 596000 | 596000 | 597000 | 596000 | 114 |
| 397 | 20240703 | 120500 | 45954724000 | 597000 | 596000 | 597000 | 596000 | 104 |
| 398 | 20240703 | 120400 | 45892667000 | 596000 | 597000 | 598000 | 596000 | 99 |
| 399 | 20240703 | 120300 | 45833611000 | 597000 | 596000 | 598000 | 596000 | 138 |
| 400 | 20240703 | 120200 | 45751258000 | 596000 | 597000 | 598000 | 596000 | 282 |
| 401 | 20240703 | 120100 | 45583089000 | 597000 | 596000 | 598000 | 596000 | 410 |
| 402 | 20240703 | 120000 | 45338335000 | 596000 | 596000 | 597000 | 595000 | 154 |
| 403 | 20240703 | 115900 | 45246543000 | 596000 | 596000 | 596000 | 595000 | 150 |
| 404 | 20240703 | 115800 | 45157144000 | 596000 | 596000 | 597000 | 595000 | 170 |
| 405 | 20240703 | 115700 | 45055846000 | 596000 | 596000 | 597000 | 596000 | 88 |
| 406 | 20240703 | 115600 | 45003364000 | 596000 | 597000 | 597000 | 595000 | 129 |
| 407 | 20240703 | 115500 | 44926476000 | 596000 | 596000 | 597000 | 596000 | 206 |
| 408 | 20240703 | 115400 | 44803654000 | 597000 | 595000 | 597000 | 595000 | 300 |
| 409 | 20240703 | 115300 | 44624835000 | 595000 | 594000 | 596000 | 594000 | 186 |
| 410 | 20240703 | 115200 | 44514246000 | 594000 | 594000 | 595000 | 593000 | 292 |
| 411 | 20240703 | 115100 | 44340745000 | 594000 | 595000 | 596000 | 594000 | 748 |
| 412 | 20240703 | 115000 | 43895733000 | 594000 | 594000 | 595000 | 593000 | 185 |
| 413 | 20240703 | 114900 | 43785843000 | 594000 | 594000 | 594000 | 593000 | 693 |
| 414 | 20240703 | 114800 | 43374827000 | 594000 | 593000 | 595000 | 593000 | 172 |
| 415 | 20240703 | 114700 | 43272671000 | 593000 | 593000 | 594000 | 592000 | 414 |
| 416 | 20240703 | 114600 | 43027109000 | 594000 | 593000 | 594000 | 593000 | 300 |
| 417 | 20240703 | 114500 | 42849208000 | 593000 | 595000 | 595000 | 593000 | 275 |
| 418 | 20240703 | 114400 | 42685891000 | 594000 | 594000 | 595000 | 594000 | 162 |
| 419 | 20240703 | 114300 | 42589629000 | 594000 | 595000 | 596000 | 594000 | 241 |
| 420 | 20240703 | 114200 | 42446407000 | 595000 | 594000 | 596000 | 594000 | 282 |
| 421 | 20240703 | 114100 | 42278657000 | 594000 | 595000 | 596000 | 594000 | 383 |
| 422 | 20240703 | 114000 | 42050840000 | 594000 | 596000 | 596000 | 594000 | 314 |
| 423 | 20240703 | 113900 | 41864066000 | 596000 | 596000 | 597000 | 595000 | 150 |
| 424 | 20240703 | 113800 | 41774659000 | 595000 | 595000 | 596000 | 594000 | 152 |
| 425 | 20240703 | 113700 | 41684173000 | 595000 | 595000 | 596000 | 594000 | 271 |
| 426 | 20240703 | 113600 | 41522903000 | 595000 | 595000 | 597000 | 594000 | 150 |
| 427 | 20240703 | 113500 | 41433586000 | 595000 | 595000 | 596000 | 594000 | 195 |
| 428 | 20240703 | 113400 | 41317514000 | 595000 | 594000 | 596000 | 594000 | 323 |
| 429 | 20240703 | 113300 | 41125187000 | 595000 | 595000 | 596000 | 592000 | 378 |
| 430 | 20240703 | 113200 | 40900559000 | 595000 | 596000 | 597000 | 592000 | 3747 |
| 431 | 20240703 | 113100 | 38676060000 | 596000 | 596000 | 597000 | 596000 | 150 |
| 432 | 20240703 | 113000 | 38586597000 | 596000 | 596000 | 597000 | 596000 | 124 |
| 433 | 20240703 | 112900 | 38512676000 | 596000 | 596000 | 597000 | 595000 | 423 |
| 434 | 20240703 | 112800 | 38260718000 | 596000 | 596000 | 596000 | 595000 | 278 |
| 435 | 20240703 | 112700 | 38095066000 | 596000 | 596000 | 597000 | 595000 | 278 |
| 436 | 20240703 | 112600 | 37929368000 | 596000 | 595000 | 596000 | 595000 | 345 |
| 437 | 20240703 | 112500 | 37723928000 | 596000 | 596000 | 596000 | 595000 | 223 |
| 438 | 20240703 | 112400 | 37591100000 | 596000 | 596000 | 597000 | 596000 | 85 |
| 439 | 20240703 | 112300 | 37540413000 | 597000 | 596000 | 597000 | 596000 | 187 |
| 440 | 20240703 | 112200 | 37428939000 | 596000 | 596000 | 597000 | 595000 | 502 |
| 441 | 20240703 | 112100 | 37129539000 | 596000 | 596000 | 598000 | 596000 | 168 |
| 442 | 20240703 | 112000 | 37029253000 | 596000 | 597000 | 598000 | 596000 | 101 |
| 443 | 20240703 | 111900 | 36969025000 | 597000 | 596000 | 598000 | 596000 | 193 |
| 444 | 20240703 | 111800 | 36853895000 | 596000 | 597000 | 598000 | 596000 | 141 |
| 445 | 20240703 | 111700 | 36769770000 | 597000 | 596000 | 597000 | 596000 | 231 |
| 446 | 20240703 | 111600 | 36632040000 | 596000 | 596000 | 597000 | 595000 | 325 |
| 447 | 20240703 | 111500 | 36438110000 | 596000 | 595000 | 597000 | 595000 | 229 |
| 448 | 20240703 | 111400 | 36301652000 | 595000 | 595000 | 596000 | 595000 | 336 |
| 449 | 20240703 | 111300 | 36101591000 | 595000 | 596000 | 596000 | 595000 | 91 |
| 450 | 20240703 | 111200 | 36047405000 | 596000 | 595000 | 596000 | 595000 | 167 |
| 451 | 20240703 | 111100 | 35947995000 | 595000 | 595000 | 597000 | 595000 | 148 |
| 452 | 20240703 | 111000 | 35859861000 | 596000 | 597000 | 597000 | 595000 | 663 |
| 453 | 20240703 | 110900 | 35464708000 | 596000 | 596000 | 597000 | 595000 | 478 |
| 454 | 20240703 | 110800 | 35179844000 | 596000 | 597000 | 597000 | 596000 | 172 |
| 455 | 20240703 | 110700 | 35077294000 | 597000 | 596000 | 597000 | 595000 | 313 |
| 456 | 20240703 | 110600 | 34890501000 | 596000 | 596000 | 597000 | 595000 | 204 |
| 457 | 20240703 | 110500 | 34768951000 | 595000 | 596000 | 597000 | 595000 | 222 |
| 458 | 20240703 | 110400 | 34636642000 | 595000 | 594000 | 598000 | 594000 | 526 |
| 459 | 20240703 | 110300 | 34323106000 | 594000 | 595000 | 595000 | 594000 | 326 |
| 460 | 20240703 | 110200 | 34129239000 | 594000 | 595000 | 595000 | 594000 | 164 |
| 461 | 20240703 | 110100 | 34031729000 | 595000 | 594000 | 596000 | 594000 | 248 |
| 462 | 20240703 | 110000 | 33884207000 | 594000 | 595000 | 596000 | 594000 | 149 |
| 463 | 20240703 | 105900 | 33795578000 | 595000 | 594000 | 595000 | 594000 | 198 |
| 464 | 20240703 | 105800 | 33677847000 | 594000 | 595000 | 596000 | 594000 | 206 |
| 465 | 20240703 | 105700 | 33555318000 | 595000 | 595000 | 595000 | 594000 | 476 |
| 466 | 20240703 | 105600 | 33272326000 | 596000 | 596000 | 596000 | 594000 | 138 |
| 467 | 20240703 | 105500 | 33190195000 | 595000 | 594000 | 595000 | 593000 | 546 |
| 468 | 20240703 | 105400 | 32865738000 | 594000 | 595000 | 595000 | 593000 | 694 |
| 469 | 20240703 | 105300 | 32453481000 | 594000 | 595000 | 596000 | 594000 | 872 |
| 470 | 20240703 | 105200 | 31934969000 | 595000 | 596000 | 596000 | 595000 | 363 |
| 471 | 20240703 | 105100 | 31718870000 | 596000 | 595000 | 597000 | 595000 | 335 |
| 472 | 20240703 | 105000 | 31519342000 | 596000 | 596000 | 597000 | 595000 | 221 |
| 473 | 20240703 | 104900 | 31387629000 | 595000 | 596000 | 597000 | 595000 | 307 |
| 474 | 20240703 | 104800 | 31204704000 | 596000 | 596000 | 597000 | 595000 | 797 |
| 475 | 20240703 | 104700 | 30730335000 | 596000 | 596000 | 596000 | 595000 | 310 |
| 476 | 20240703 | 104600 | 30545593000 | 596000 | 596000 | 597000 | 595000 | 774 |
| 477 | 20240703 | 104500 | 30084344000 | 595000 | 596000 | 597000 | 595000 | 211 |
| 478 | 20240703 | 104400 | 29958637000 | 596000 | 596000 | 597000 | 596000 | 191 |
| 479 | 20240703 | 104300 | 29844797000 | 595000 | 596000 | 596000 | 595000 | 296 |
| 480 | 20240703 | 104200 | 29668401000 | 596000 | 597000 | 597000 | 595000 | 776 |
| 481 | 20240703 | 104100 | 29206000000 | 596000 | 596000 | 597000 | 596000 | 171 |
| 482 | 20240703 | 104000 | 29104019000 | 597000 | 597000 | 598000 | 596000 | 385 |
| 483 | 20240703 | 103900 | 28874203000 | 597000 | 598000 | 598000 | 597000 | 432 |
| 484 | 20240703 | 103800 | 28615888000 | 598000 | 599000 | 600000 | 598000 | 90 |
| 485 | 20240703 | 103700 | 28562039000 | 600000 | 598000 | 600000 | 598000 | 282 |
| 486 | 20240703 | 103600 | 28393139000 | 599000 | 597000 | 599000 | 597000 | 256 |
| 487 | 20240703 | 103500 | 28240042000 | 597000 | 598000 | 598000 | 597000 | 461 |
| 488 | 20240703 | 103400 | 27964670000 | 598000 | 597000 | 598000 | 597000 | 95 |
| 489 | 20240703 | 103300 | 27907925000 | 597000 | 598000 | 600000 | 597000 | 744 |
| 490 | 20240703 | 103200 | 27462986000 | 599000 | 598000 | 600000 | 597000 | 246 |
| 491 | 20240703 | 103100 | 27315667000 | 599000 | 597000 | 599000 | 597000 | 156 |
| 492 | 20240703 | 103000 | 27222398000 | 597000 | 597000 | 598000 | 596000 | 534 |
| 493 | 20240703 | 102900 | 26903432000 | 596000 | 598000 | 598000 | 596000 | 320 |
| 494 | 20240703 | 102800 | 26712367000 | 598000 | 598000 | 599000 | 598000 | 179 |
| 495 | 20240703 | 102700 | 26605309000 | 599000 | 598000 | 599000 | 598000 | 237 |
| 496 | 20240703 | 102600 | 26463550000 | 598000 | 600000 | 600000 | 598000 | 190 |
| 497 | 20240703 | 102500 | 26349733000 | 599000 | 600000 | 600000 | 599000 | 124 |
| 498 | 20240703 | 102400 | 26275423000 | 599000 | 599000 | 600000 | 598000 | 216 |
| 499 | 20240703 | 102300 | 26145969000 | 600000 | 599000 | 600000 | 598000 | 98 |
| 500 | 20240703 | 102200 | 26087238000 | 599000 | 599000 | 600000 | 597000 | 804 |
| 501 | 20240703 | 102100 | 25605669000 | 598000 | 598000 | 599000 | 597000 | 917 |
| 502 | 20240703 | 102000 | 25057553000 | 598000 | 599000 | 600000 | 598000 | 330 |
| 503 | 20240703 | 101900 | 24860001000 | 600000 | 599000 | 601000 | 599000 | 300 |
| 504 | 20240703 | 101800 | 24680027000 | 599000 | 601000 | 601000 | 599000 | 844 |
| 505 | 20240703 | 101700 | 24174310000 | 601000 | 600000 | 601000 | 599000 | 198 |
| 506 | 20240703 | 101600 | 24055497000 | 601000 | 600000 | 601000 | 600000 | 229 |
| 507 | 20240703 | 101500 | 23918065000 | 600000 | 601000 | 602000 | 600000 | 184 |
| 508 | 20240703 | 101400 | 23807591000 | 602000 | 601000 | 602000 | 601000 | 136 |
| 509 | 20240703 | 101300 | 23725834000 | 601000 | 601000 | 602000 | 601000 | 324 |
| 510 | 20240703 | 101200 | 23531086000 | 601000 | 602000 | 603000 | 601000 | 193 |
| 511 | 20240703 | 101100 | 23414870000 | 602000 | 602000 | 603000 | 600000 | 489 |
| 512 | 20240703 | 101000 | 23120748000 | 602000 | 603000 | 603000 | 601000 | 267 |
| 513 | 20240703 | 100900 | 22960026000 | 603000 | 603000 | 603000 | 602000 | 53 |
| 514 | 20240703 | 100800 | 22928099000 | 602000 | 602000 | 603000 | 601000 | 209 |
| 515 | 20240703 | 100700 | 22802255000 | 601000 | 600000 | 602000 | 600000 | 120 |
| 516 | 20240703 | 100600 | 22730139000 | 600000 | 600000 | 603000 | 599000 | 1356 |
| 517 | 20240703 | 100500 | 21915530000 | 600000 | 600000 | 600000 | 599000 | 188 |
| 518 | 20240703 | 100400 | 21802809000 | 600000 | 601000 | 602000 | 600000 | 1073 |
| 519 | 20240703 | 100300 | 21158893000 | 601000 | 601000 | 603000 | 600000 | 798 |
| 520 | 20240703 | 100200 | 20679190000 | 602000 | 603000 | 603000 | 601000 | 453 |
| 521 | 20240703 | 100100 | 20406481000 | 602000 | 603000 | 603000 | 602000 | 192 |
| 522 | 20240703 | 100000 | 20290745000 | 602000 | 604000 | 604000 | 602000 | 357 |
| 523 | 20240703 | 095900 | 20075524000 | 603000 | 602000 | 604000 | 602000 | 134 |
| 524 | 20240703 | 095800 | 19994747000 | 603000 | 603000 | 603000 | 602000 | 408 |
| 525 | 20240703 | 095700 | 19749083000 | 603000 | 603000 | 604000 | 601000 | 243 |
| 526 | 20240703 | 095600 | 19602765000 | 603000 | 602000 | 603000 | 602000 | 309 |
| 527 | 20240703 | 095500 | 19416636000 | 602000 | 601000 | 603000 | 601000 | 655 |
| 528 | 20240703 | 095400 | 19022586000 | 601000 | 602000 | 602000 | 601000 | 230 |
| 529 | 20240703 | 095300 | 18884201000 | 602000 | 602000 | 603000 | 602000 | 220 |
| 530 | 20240703 | 095200 | 18751744000 | 603000 | 604000 | 604000 | 602000 | 289 |
| 531 | 20240703 | 095100 | 18577602000 | 604000 | 602000 | 604000 | 602000 | 433 |
| 532 | 20240703 | 095000 | 18316779000 | 602000 | 603000 | 603000 | 602000 | 368 |
| 533 | 20240703 | 094900 | 18095232000 | 604000 | 605000 | 605000 | 603000 | 1085 |
| 534 | 20240703 | 094800 | 17440676000 | 605000 | 604000 | 606000 | 604000 | 141 |
| 535 | 20240703 | 094700 | 17355407000 | 604000 | 605000 | 606000 | 604000 | 115 |
| 536 | 20240703 | 094600 | 17285849000 | 605000 | 605000 | 606000 | 604000 | 229 |
| 537 | 20240703 | 094500 | 17147311000 | 604000 | 605000 | 605000 | 603000 | 676 |
| 538 | 20240703 | 094400 | 16738776000 | 604000 | 605000 | 605000 | 604000 | 410 |
| 539 | 20240703 | 094300 | 16491103000 | 605000 | 606000 | 606000 | 605000 | 453 |
| 540 | 20240703 | 094200 | 16216966000 | 606000 | 606000 | 606000 | 605000 | 116 |
| 541 | 20240703 | 094100 | 16146719000 | 606000 | 607000 | 607000 | 606000 | 335 |
| 542 | 20240703 | 094000 | 15943664000 | 607000 | 606000 | 607000 | 605000 | 119 |
| 543 | 20240703 | 093900 | 15871523000 | 606000 | 609000 | 609000 | 605000 | 616 |
| 544 | 20240703 | 093800 | 15497999000 | 609000 | 608000 | 611000 | 607000 | 580 |
| 545 | 20240703 | 093700 | 15145079000 | 609000 | 610000 | 610000 | 609000 | 586 |
| 546 | 20240703 | 093600 | 14788032000 | 609000 | 610000 | 610000 | 609000 | 706 |
| 547 | 20240703 | 093500 | 14357901000 | 610000 | 610000 | 611000 | 609000 | 329 |
| 548 | 20240703 | 093400 | 14157338000 | 610000 | 612000 | 612000 | 609000 | 659 |
| 549 | 20240703 | 093300 | 13755143000 | 611000 | 611000 | 613000 | 611000 | 151 |
| 550 | 20240703 | 093200 | 13662798000 | 613000 | 612000 | 613000 | 611000 | 258 |
| 551 | 20240703 | 093100 | 13504878000 | 613000 | 613000 | 614000 | 611000 | 352 |
| 552 | 20240703 | 093000 | 13289322000 | 613000 | 614000 | 614000 | 613000 | 150 |
| 553 | 20240703 | 092900 | 13197310000 | 614000 | 614000 | 615000 | 612000 | 262 |
| 554 | 20240703 | 092800 | 13036499000 | 614000 | 612000 | 615000 | 611000 | 122 |
| 555 | 20240703 | 092700 | 12961745000 | 611000 | 612000 | 613000 | 611000 | 270 |
| 556 | 20240703 | 092600 | 12796671000 | 611000 | 616000 | 616000 | 610000 | 1450 |
| 557 | 20240703 | 092500 | 11908401000 | 616000 | 619000 | 619000 | 616000 | 329 |
| 558 | 20240703 | 092400 | 11705372000 | 619000 | 619000 | 619000 | 617000 | 187 |
| 559 | 20240703 | 092300 | 11589794000 | 619000 | 618000 | 619000 | 617000 | 147 |
| 560 | 20240703 | 092200 | 11498942000 | 618000 | 620000 | 620000 | 617000 | 416 |
| 561 | 20240703 | 092100 | 11241948000 | 619000 | 620000 | 622000 | 618000 | 2608 |
| 562 | 20240703 | 092000 | 9623975000 | 620000 | 616000 | 620000 | 614000 | 1815 |
| 563 | 20240703 | 091900 | 8503729000 | 616000 | 616000 | 617000 | 615000 | 160 |
| 564 | 20240703 | 091800 | 8405172000 | 616000 | 617000 | 617000 | 615000 | 239 |
| 565 | 20240703 | 091700 | 8257799000 | 616000 | 617000 | 617000 | 616000 | 270 |
| 566 | 20240703 | 091600 | 8091361000 | 616000 | 617000 | 617000 | 615000 | 139 |
| 567 | 20240703 | 091500 | 8005718000 | 616000 | 617000 | 617000 | 615000 | 318 |
| 568 | 20240703 | 091400 | 7809825000 | 616000 | 618000 | 618000 | 616000 | 342 |
| 569 | 20240703 | 091300 | 7598835000 | 618000 | 615000 | 619000 | 615000 | 580 |
| 570 | 20240703 | 091200 | 7241104000 | 615000 | 610000 | 615000 | 609000 | 394 |
| 571 | 20240703 | 091100 | 7000000000 | 611000 | 612000 | 612000 | 610000 | 285 |
| 572 | 20240703 | 091000 | 6825821000 | 612000 | 612000 | 612000 | 610000 | 221 |
| 573 | 20240703 | 090900 | 6690766000 | 612000 | 612000 | 613000 | 609000 | 839 |
| 574 | 20240703 | 090800 | 6178661000 | 611000 | 613000 | 614000 | 610000 | 869 |
| 575 | 20240703 | 090700 | 5647017000 | 613000 | 618000 | 618000 | 612000 | 626 |
| 576 | 20240703 | 090600 | 5261890000 | 618000 | 619000 | 619000 | 617000 | 538 |
| 577 | 20240703 | 090500 | 4929303000 | 618000 | 620000 | 621000 | 617000 | 1031 |
| 578 | 20240703 | 090400 | 4290910000 | 620000 | 619000 | 621000 | 618000 | 1336 |
| 579 | 20240703 | 090300 | 3463103000 | 619000 | 611000 | 621000 | 611000 | 1609 |
| 580 | 20240703 | 090200 | 2468874000 | 612000 | 616000 | 616000 | 611000 | 1332 |
| 581 | 20240703 | 090100 | 1651400000 | 617000 | 618000 | 619000 | 616000 | 1271 |
| 582 | 20240703 | 090000 | 866565000 | 618000 | 614000 | 619000 | 611000 | 1352 |