36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 192600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 3 | 20240705 | 192500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 4 | 20240705 | 192400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 5 | 20240705 | 192300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 6 | 20240705 | 192200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 7 | 20240705 | 192100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 8 | 20240705 | 192000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 9 | 20240705 | 191900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 10 | 20240705 | 191800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 11 | 20240705 | 191700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 12 | 20240705 | 191600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 13 | 20240705 | 191500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 14 | 20240705 | 191400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 15 | 20240705 | 191300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 16 | 20240705 | 191200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 17 | 20240705 | 191100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 18 | 20240705 | 191000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 19 | 20240705 | 190900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 20 | 20240705 | 190800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 21 | 20240705 | 190700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 22 | 20240705 | 190600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 23 | 20240705 | 190500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 24 | 20240705 | 190400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 25 | 20240705 | 190300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 26 | 20240705 | 190200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 27 | 20240705 | 190100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 28 | 20240705 | 190000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 29 | 20240705 | 185900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 30 | 20240705 | 185800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 31 | 20240705 | 185700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 32 | 20240705 | 185600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 33 | 20240705 | 185500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 34 | 20240705 | 185400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 35 | 20240705 | 185300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 36 | 20240705 | 185200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 37 | 20240705 | 185100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 38 | 20240705 | 185000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 39 | 20240705 | 184900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 40 | 20240705 | 184800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 41 | 20240705 | 184700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 42 | 20240705 | 184600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 43 | 20240705 | 184500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 44 | 20240705 | 184400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 45 | 20240705 | 184300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 46 | 20240705 | 184200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 47 | 20240705 | 184100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 48 | 20240705 | 184000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 49 | 20240705 | 183900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 50 | 20240705 | 183800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 51 | 20240705 | 183700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 52 | 20240705 | 183600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 53 | 20240705 | 183500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 54 | 20240705 | 183400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 55 | 20240705 | 183300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 56 | 20240705 | 183200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 57 | 20240705 | 183100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 58 | 20240705 | 183000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 59 | 20240705 | 182900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 60 | 20240705 | 182800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 61 | 20240705 | 182700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 62 | 20240705 | 182600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 63 | 20240705 | 182500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 64 | 20240705 | 182400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 65 | 20240705 | 182300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 66 | 20240705 | 182200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 67 | 20240705 | 182100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 68 | 20240705 | 182000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 69 | 20240705 | 181900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 70 | 20240705 | 181800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 71 | 20240705 | 181700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 72 | 20240705 | 181600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 73 | 20240705 | 181500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 74 | 20240705 | 181400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 75 | 20240705 | 181300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 76 | 20240705 | 181200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 77 | 20240705 | 181100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 78 | 20240705 | 181000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 79 | 20240705 | 180900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 80 | 20240705 | 180800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 81 | 20240705 | 180700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 82 | 20240705 | 180600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 83 | 20240705 | 180500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 84 | 20240705 | 180400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 85 | 20240705 | 180300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 86 | 20240705 | 180200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 87 | 20240705 | 180100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 88 | 20240705 | 180000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 89 | 20240705 | 175900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 90 | 20240705 | 175800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 91 | 20240705 | 175700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 92 | 20240705 | 175600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 93 | 20240705 | 175500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 94 | 20240705 | 175400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 95 | 20240705 | 175300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 96 | 20240705 | 175200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 97 | 20240705 | 175100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 98 | 20240705 | 175000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 99 | 20240705 | 174900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 100 | 20240705 | 174800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 101 | 20240705 | 174700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 102 | 20240705 | 174600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 103 | 20240705 | 174500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 104 | 20240705 | 174400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 105 | 20240705 | 174300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 106 | 20240705 | 174200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 107 | 20240705 | 174100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 108 | 20240705 | 174000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 109 | 20240705 | 173900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 110 | 20240705 | 173800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 111 | 20240705 | 173700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 112 | 20240705 | 173600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 113 | 20240705 | 173500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 114 | 20240705 | 173400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 115 | 20240705 | 173300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 116 | 20240705 | 173200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 117 | 20240705 | 173100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 118 | 20240705 | 173000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 119 | 20240705 | 172900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 120 | 20240705 | 172800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 121 | 20240705 | 172700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 122 | 20240705 | 172600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 123 | 20240705 | 172500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 124 | 20240705 | 172400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 125 | 20240705 | 172300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 126 | 20240705 | 172200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 127 | 20240705 | 172100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 128 | 20240705 | 172000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 129 | 20240705 | 171900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 130 | 20240705 | 171800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 131 | 20240705 | 171700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 132 | 20240705 | 171600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 133 | 20240705 | 171500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 134 | 20240705 | 171400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 135 | 20240705 | 171300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 136 | 20240705 | 171200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 137 | 20240705 | 171100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 138 | 20240705 | 171000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 139 | 20240705 | 170900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 140 | 20240705 | 170800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 141 | 20240705 | 170700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 142 | 20240705 | 170600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 143 | 20240705 | 170500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 144 | 20240705 | 170400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 145 | 20240705 | 170300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 146 | 20240705 | 170200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 147 | 20240705 | 170100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 148 | 20240705 | 170000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 149 | 20240705 | 165900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 150 | 20240705 | 165800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 151 | 20240705 | 165700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 152 | 20240705 | 165600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 153 | 20240705 | 165500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 154 | 20240705 | 165400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 155 | 20240705 | 165300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 156 | 20240705 | 165200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 157 | 20240705 | 165100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 158 | 20240705 | 165000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 159 | 20240705 | 164900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 160 | 20240705 | 164800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 161 | 20240705 | 164700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 162 | 20240705 | 164600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 163 | 20240705 | 164500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 164 | 20240705 | 164400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 165 | 20240705 | 164300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 166 | 20240705 | 164200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 167 | 20240705 | 164100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 168 | 20240705 | 164000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 169 | 20240705 | 163900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 170 | 20240705 | 163800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 171 | 20240705 | 163700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 172 | 20240705 | 163600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 173 | 20240705 | 163500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 174 | 20240705 | 163400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 175 | 20240705 | 163300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 176 | 20240705 | 163200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 177 | 20240705 | 163100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 178 | 20240705 | 163000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 179 | 20240705 | 162900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 180 | 20240705 | 162800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 181 | 20240705 | 162700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 182 | 20240705 | 162600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 183 | 20240705 | 162500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 184 | 20240705 | 162400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 185 | 20240705 | 162300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 186 | 20240705 | 162200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 187 | 20240705 | 162100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 188 | 20240705 | 162000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 189 | 20240705 | 161900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 190 | 20240705 | 161800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 191 | 20240705 | 161700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 192 | 20240705 | 161600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 193 | 20240705 | 161500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 194 | 20240705 | 161400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 195 | 20240705 | 161300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 196 | 20240705 | 161200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 197 | 20240705 | 161100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 198 | 20240705 | 161000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 199 | 20240705 | 160900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 200 | 20240705 | 160800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 201 | 20240705 | 160700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 202 | 20240705 | 160600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 203 | 20240705 | 160500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 204 | 20240705 | 160400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 205 | 20240705 | 160300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 206 | 20240705 | 160200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 207 | 20240705 | 160100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 208 | 20240705 | 160000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 209 | 20240705 | 155900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 210 | 20240705 | 155800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 211 | 20240705 | 155700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 212 | 20240705 | 155600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 213 | 20240705 | 155500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 214 | 20240705 | 155400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 215 | 20240705 | 155300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 216 | 20240705 | 155200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 217 | 20240705 | 155100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 218 | 20240705 | 155000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 219 | 20240705 | 154900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 220 | 20240705 | 154800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 221 | 20240705 | 154700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 222 | 20240705 | 154600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 223 | 20240705 | 154500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 224 | 20240705 | 154400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 225 | 20240705 | 154300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 226 | 20240705 | 154200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 227 | 20240705 | 154100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 228 | 20240705 | 154000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 229 | 20240705 | 153900 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 230 | 20240705 | 153800 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 231 | 20240705 | 153700 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 232 | 20240705 | 153600 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 233 | 20240705 | 153500 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 234 | 20240705 | 153400 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 235 | 20240705 | 153300 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 236 | 20240705 | 153200 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 237 | 20240705 | 153100 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 0 |
| 238 | 20240705 | 153000 | 71632380500 | 197300 | 197300 | 197300 | 197300 | 5322 |
| 239 | 20240705 | 152900 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 240 | 20240705 | 152800 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 241 | 20240705 | 152700 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 242 | 20240705 | 152600 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 243 | 20240705 | 152500 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 244 | 20240705 | 152400 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 245 | 20240705 | 152300 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 246 | 20240705 | 152200 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 247 | 20240705 | 152100 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 248 | 20240705 | 152000 | 70582349900 | 197000 | 197000 | 197000 | 197000 | 0 |
| 249 | 20240705 | 151900 | 70582349900 | 197000 | 197300 | 197400 | 197000 | 2502 |
| 250 | 20240705 | 151800 | 70089227400 | 197300 | 197300 | 197400 | 197300 | 486 |
| 251 | 20240705 | 151700 | 69993331400 | 197400 | 197500 | 197600 | 197300 | 1029 |
| 252 | 20240705 | 151600 | 69790176500 | 197500 | 197300 | 197700 | 197300 | 408 |
| 253 | 20240705 | 151500 | 69709601600 | 197300 | 197200 | 197500 | 197100 | 1402 |
| 254 | 20240705 | 151400 | 69433070400 | 197200 | 197400 | 197600 | 197200 | 929 |
| 255 | 20240705 | 151300 | 69249693700 | 197400 | 197500 | 197900 | 197300 | 1203 |
| 256 | 20240705 | 151200 | 69011989900 | 197400 | 197700 | 197700 | 197300 | 1016 |
| 257 | 20240705 | 151100 | 68811317000 | 197700 | 197600 | 197900 | 197600 | 408 |
| 258 | 20240705 | 151000 | 68730660600 | 197700 | 197700 | 197800 | 197600 | 643 |
| 259 | 20240705 | 150900 | 68603534700 | 197700 | 197900 | 198000 | 197700 | 752 |
| 260 | 20240705 | 150800 | 68454764600 | 198000 | 197900 | 198000 | 197900 | 177 |
| 261 | 20240705 | 150700 | 68419735000 | 197900 | 198000 | 198000 | 197900 | 259 |
| 262 | 20240705 | 150600 | 68368467600 | 198000 | 198000 | 198100 | 197900 | 387 |
| 263 | 20240705 | 150500 | 68291820200 | 198100 | 198000 | 198100 | 198000 | 629 |
| 264 | 20240705 | 150400 | 68167270700 | 198000 | 198100 | 198200 | 198000 | 208 |
| 265 | 20240705 | 150300 | 68126070200 | 198100 | 198100 | 198100 | 198100 | 142 |
| 266 | 20240705 | 150200 | 68097940000 | 198100 | 198200 | 198300 | 198100 | 281 |
| 267 | 20240705 | 150100 | 68042233300 | 198200 | 198300 | 198400 | 198200 | 239 |
| 268 | 20240705 | 150000 | 67994851900 | 198300 | 198400 | 198400 | 198300 | 194 |
| 269 | 20240705 | 145900 | 67956375800 | 198300 | 198400 | 198400 | 198300 | 195 |
| 270 | 20240705 | 145800 | 67917695700 | 198400 | 198600 | 198700 | 198300 | 648 |
| 271 | 20240705 | 145700 | 67789049900 | 198600 | 199000 | 199000 | 198600 | 258 |
| 272 | 20240705 | 145600 | 67737769000 | 198900 | 199000 | 199200 | 198900 | 1307 |
| 273 | 20240705 | 145500 | 67477590100 | 199100 | 199000 | 199100 | 198900 | 417 |
| 274 | 20240705 | 145400 | 67394614700 | 199100 | 198900 | 199100 | 198900 | 169 |
| 275 | 20240705 | 145300 | 67360984900 | 199000 | 198600 | 199000 | 198600 | 546 |
| 276 | 20240705 | 145200 | 67252458200 | 198300 | 198100 | 198600 | 198000 | 437 |
| 277 | 20240705 | 145100 | 67165783200 | 198100 | 198400 | 198600 | 198000 | 483 |
| 278 | 20240705 | 145000 | 67070074200 | 198400 | 198700 | 198800 | 198300 | 938 |
| 279 | 20240705 | 144900 | 66883893000 | 198800 | 199000 | 199000 | 198700 | 234 |
| 280 | 20240705 | 144800 | 66837372800 | 198900 | 198700 | 199000 | 198700 | 399 |
| 281 | 20240705 | 144700 | 66758068600 | 198500 | 198500 | 198700 | 198400 | 272 |
| 282 | 20240705 | 144600 | 66704068200 | 198500 | 198400 | 198500 | 198300 | 372 |
| 283 | 20240705 | 144500 | 66630251700 | 198300 | 198100 | 198400 | 198100 | 270 |
| 284 | 20240705 | 144400 | 66576723100 | 198100 | 198100 | 198300 | 198000 | 226 |
| 285 | 20240705 | 144300 | 66531956800 | 198000 | 198000 | 198200 | 197900 | 682 |
| 286 | 20240705 | 144200 | 66396870400 | 198000 | 198000 | 198000 | 197900 | 142 |
| 287 | 20240705 | 144100 | 66368761800 | 198000 | 198000 | 198000 | 197800 | 61 |
| 288 | 20240705 | 144000 | 66356689500 | 197900 | 197800 | 198000 | 197700 | 1241 |
| 289 | 20240705 | 143900 | 66111177000 | 197700 | 197600 | 197800 | 197600 | 203 |
| 290 | 20240705 | 143800 | 66071056400 | 197600 | 197500 | 197600 | 197500 | 143 |
| 291 | 20240705 | 143700 | 66042811400 | 197500 | 197400 | 197600 | 197400 | 80 |
| 292 | 20240705 | 143600 | 66027011600 | 197600 | 197400 | 197600 | 197300 | 68 |
| 293 | 20240705 | 143500 | 66013580200 | 197300 | 197200 | 197700 | 197100 | 528 |
| 294 | 20240705 | 143400 | 65909398600 | 197200 | 197400 | 197500 | 197200 | 212 |
| 295 | 20240705 | 143300 | 65867571500 | 197300 | 197700 | 197800 | 197300 | 593 |
| 296 | 20240705 | 143200 | 65750453300 | 197700 | 197900 | 198000 | 197700 | 192 |
| 297 | 20240705 | 143100 | 65712462500 | 197800 | 197900 | 197900 | 197500 | 480 |
| 298 | 20240705 | 143000 | 65617549100 | 198000 | 197600 | 198000 | 197500 | 259 |
| 299 | 20240705 | 142900 | 65566312300 | 197600 | 197400 | 197800 | 197300 | 925 |
| 300 | 20240705 | 142800 | 65383611800 | 197300 | 197300 | 197400 | 197300 | 377 |
| 301 | 20240705 | 142700 | 65309227500 | 197400 | 197300 | 197400 | 197100 | 198 |
| 302 | 20240705 | 142600 | 65270162600 | 197100 | 197400 | 197500 | 197100 | 1418 |
| 303 | 20240705 | 142500 | 64990505500 | 197300 | 197200 | 197400 | 197100 | 243 |
| 304 | 20240705 | 142400 | 64942584200 | 197100 | 197300 | 197400 | 197000 | 2491 |
| 305 | 20240705 | 142300 | 64451487200 | 197400 | 197500 | 197500 | 197300 | 181 |
| 306 | 20240705 | 142200 | 64415751500 | 197400 | 197300 | 197500 | 197300 | 740 |
| 307 | 20240705 | 142100 | 64269723600 | 197400 | 197800 | 197800 | 197300 | 428 |
| 308 | 20240705 | 142000 | 64185199800 | 197900 | 197400 | 197900 | 197200 | 327 |
| 309 | 20240705 | 141900 | 64120612300 | 197800 | 198200 | 198200 | 197300 | 651 |
| 310 | 20240705 | 141800 | 63991981300 | 198200 | 198100 | 198200 | 198100 | 237 |
| 311 | 20240705 | 141700 | 63945028400 | 198100 | 198200 | 198200 | 197900 | 217 |
| 312 | 20240705 | 141600 | 63902041100 | 198200 | 198100 | 198300 | 198000 | 188 |
| 313 | 20240705 | 141500 | 63864787900 | 198200 | 198200 | 198300 | 198100 | 259 |
| 314 | 20240705 | 141400 | 63813458200 | 198200 | 198300 | 198500 | 198100 | 90 |
| 315 | 20240705 | 141300 | 63795611700 | 198000 | 198500 | 198500 | 197100 | 362 |
| 316 | 20240705 | 141200 | 63723909100 | 197200 | 198300 | 198700 | 197200 | 2380 |
| 317 | 20240705 | 141100 | 63253854500 | 198700 | 197900 | 198800 | 197500 | 1120 |
| 318 | 20240705 | 141000 | 63031422700 | 197500 | 197600 | 198100 | 197400 | 921 |
| 319 | 20240705 | 140900 | 62849426900 | 197600 | 197400 | 197900 | 197400 | 688 |
| 320 | 20240705 | 140800 | 62713471500 | 197400 | 198100 | 198200 | 197400 | 2466 |
| 321 | 20240705 | 140700 | 62225593100 | 198200 | 198200 | 198300 | 198100 | 297 |
| 322 | 20240705 | 140600 | 62166728200 | 198200 | 198300 | 198600 | 198200 | 337 |
| 323 | 20240705 | 140500 | 62099907700 | 198300 | 198200 | 198800 | 198000 | 1162 |
| 324 | 20240705 | 140400 | 61869610000 | 198100 | 198100 | 198300 | 198100 | 931 |
| 325 | 20240705 | 140300 | 61685133300 | 198100 | 198700 | 198800 | 198100 | 1944 |
| 326 | 20240705 | 140200 | 61299374300 | 198800 | 199200 | 199200 | 198500 | 1713 |
| 327 | 20240705 | 140100 | 60958913100 | 199200 | 199500 | 199500 | 199100 | 531 |
| 328 | 20240705 | 140000 | 60853118100 | 199900 | 199100 | 199900 | 199000 | 532 |
| 329 | 20240705 | 135900 | 60747180100 | 199100 | 199400 | 199400 | 199000 | 660 |
| 330 | 20240705 | 135800 | 60615666100 | 199400 | 200500 | 200500 | 199200 | 2395 |
| 331 | 20240705 | 135700 | 60137528100 | 200000 | 200000 | 200500 | 200000 | 195 |
| 332 | 20240705 | 135600 | 60098519100 | 200000 | 200500 | 200500 | 200000 | 316 |
| 333 | 20240705 | 135500 | 60035176600 | 200500 | 200500 | 200500 | 200000 | 132 |
| 334 | 20240705 | 135400 | 60008769600 | 200500 | 201000 | 201000 | 200000 | 680 |
| 335 | 20240705 | 135300 | 59872410100 | 201000 | 200500 | 201000 | 200500 | 533 |
| 336 | 20240705 | 135200 | 59765288100 | 201000 | 201000 | 201000 | 200500 | 284 |
| 337 | 20240705 | 135100 | 59708219100 | 201000 | 201000 | 201000 | 200500 | 138 |
| 338 | 20240705 | 135000 | 59680494600 | 201000 | 200500 | 201000 | 200000 | 414 |
| 339 | 20240705 | 134900 | 59597479600 | 200500 | 199500 | 200500 | 199400 | 1096 |
| 340 | 20240705 | 134800 | 59378266100 | 199300 | 198800 | 199800 | 198700 | 392 |
| 341 | 20240705 | 134700 | 59300150600 | 198800 | 198600 | 199100 | 198600 | 990 |
| 342 | 20240705 | 134600 | 59103378400 | 198600 | 198800 | 199000 | 198600 | 675 |
| 343 | 20240705 | 134500 | 58969220700 | 198800 | 199100 | 199200 | 198500 | 1702 |
| 344 | 20240705 | 134400 | 58630757700 | 199100 | 199400 | 199400 | 199100 | 865 |
| 345 | 20240705 | 134300 | 58458346300 | 199500 | 199500 | 199600 | 199400 | 223 |
| 346 | 20240705 | 134200 | 58413858200 | 199600 | 199500 | 199600 | 199500 | 384 |
| 347 | 20240705 | 134100 | 58337241400 | 199500 | 199400 | 199600 | 199400 | 338 |
| 348 | 20240705 | 134000 | 58269807200 | 199400 | 199600 | 199800 | 199300 | 1164 |
| 349 | 20240705 | 133900 | 58037609200 | 199500 | 199700 | 199700 | 199500 | 302 |
| 350 | 20240705 | 133800 | 57977327200 | 199600 | 199900 | 199900 | 199500 | 431 |
| 351 | 20240705 | 133700 | 57891314300 | 199500 | 199500 | 199900 | 199400 | 477 |
| 352 | 20240705 | 133600 | 57796038900 | 199500 | 199900 | 199900 | 199500 | 2043 |
| 353 | 20240705 | 133500 | 57388195000 | 199900 | 200000 | 200500 | 199800 | 1165 |
| 354 | 20240705 | 133400 | 57155265800 | 200000 | 200000 | 200500 | 200000 | 235 |
| 355 | 20240705 | 133300 | 57108261800 | 200500 | 200000 | 200500 | 200000 | 441 |
| 356 | 20240705 | 133200 | 57020026300 | 200000 | 200000 | 200500 | 200000 | 243 |
| 357 | 20240705 | 133100 | 56971408800 | 200000 | 200500 | 200500 | 200000 | 453 |
| 358 | 20240705 | 133000 | 56880725800 | 200000 | 200000 | 200500 | 199900 | 457 |
| 359 | 20240705 | 132900 | 56789317700 | 200500 | 200000 | 200500 | 199900 | 1342 |
| 360 | 20240705 | 132800 | 56520908100 | 200000 | 200500 | 200500 | 200000 | 1844 |
| 361 | 20240705 | 132700 | 56151868600 | 200500 | 201000 | 201000 | 200500 | 387 |
| 362 | 20240705 | 132600 | 56074255100 | 201000 | 200500 | 201000 | 200500 | 224 |
| 363 | 20240705 | 132500 | 56029338100 | 200500 | 200500 | 201000 | 200500 | 234 |
| 364 | 20240705 | 132400 | 55982409600 | 200500 | 200500 | 201000 | 200500 | 1712 |
| 365 | 20240705 | 132300 | 55639118600 | 200500 | 201000 | 201000 | 200500 | 596 |
| 366 | 20240705 | 132200 | 55519360600 | 201000 | 201000 | 201000 | 201000 | 292 |
| 367 | 20240705 | 132100 | 55460668600 | 201500 | 201500 | 202000 | 201000 | 293 |
| 368 | 20240705 | 132000 | 55401622100 | 201500 | 201500 | 202000 | 201500 | 355 |
| 369 | 20240705 | 131900 | 55330051100 | 202000 | 201500 | 202000 | 201500 | 158 |
| 370 | 20240705 | 131800 | 55298210100 | 201500 | 201500 | 201500 | 201000 | 420 |
| 371 | 20240705 | 131700 | 55213631100 | 201000 | 201000 | 201500 | 201000 | 87 |
| 372 | 20240705 | 131600 | 55196140600 | 201000 | 201000 | 201500 | 201000 | 156 |
| 373 | 20240705 | 131500 | 55164776100 | 201000 | 201500 | 201500 | 201000 | 263 |
| 374 | 20240705 | 131400 | 55111824100 | 201500 | 201000 | 201500 | 201000 | 130 |
| 375 | 20240705 | 131300 | 55085679100 | 201000 | 201000 | 201500 | 201000 | 92 |
| 376 | 20240705 | 131200 | 55067164600 | 201000 | 201000 | 201500 | 201000 | 295 |
| 377 | 20240705 | 131100 | 55007863100 | 201000 | 201500 | 201500 | 201000 | 1781 |
| 378 | 20240705 | 131000 | 54649493600 | 201500 | 201500 | 202000 | 201500 | 448 |
| 379 | 20240705 | 130900 | 54559205100 | 201500 | 202500 | 202500 | 201500 | 1697 |
| 380 | 20240705 | 130800 | 54216482100 | 202000 | 202000 | 202500 | 202000 | 364 |
| 381 | 20240705 | 130700 | 54142950100 | 202000 | 202000 | 202500 | 202000 | 123 |
| 382 | 20240705 | 130600 | 54118066100 | 202500 | 202000 | 202500 | 202000 | 192 |
| 383 | 20240705 | 130500 | 54079226100 | 202000 | 202000 | 202500 | 202000 | 207 |
| 384 | 20240705 | 130400 | 54037345600 | 202000 | 202500 | 202500 | 202000 | 438 |
| 385 | 20240705 | 130300 | 53948836100 | 202500 | 202500 | 203000 | 202500 | 156 |
| 386 | 20240705 | 130200 | 53917243600 | 202500 | 202500 | 203000 | 202500 | 305 |
| 387 | 20240705 | 130100 | 53855480600 | 202500 | 203000 | 203000 | 202500 | 62 |
| 388 | 20240705 | 130000 | 53842905100 | 202500 | 202500 | 203000 | 202500 | 68 |
| 389 | 20240705 | 125900 | 53829122600 | 202500 | 202500 | 203000 | 202500 | 296 |
| 390 | 20240705 | 125800 | 53769176100 | 202500 | 202500 | 203000 | 202500 | 183 |
| 391 | 20240705 | 125700 | 53732075600 | 203000 | 202500 | 203000 | 202500 | 96 |
| 392 | 20240705 | 125600 | 53712633600 | 202500 | 203000 | 203000 | 202500 | 47 |
| 393 | 20240705 | 125500 | 53703104100 | 203000 | 203000 | 203500 | 203000 | 188 |
| 394 | 20240705 | 125400 | 53664930100 | 203000 | 203000 | 203500 | 203000 | 124 |
| 395 | 20240705 | 125300 | 53639748600 | 203500 | 203000 | 204000 | 203000 | 81 |
| 396 | 20240705 | 125200 | 53623277100 | 203500 | 204000 | 204000 | 203000 | 1366 |
| 397 | 20240705 | 125100 | 53344678100 | 204000 | 204000 | 204500 | 204000 | 61 |
| 398 | 20240705 | 125000 | 53332212600 | 205000 | 204500 | 205000 | 204000 | 201 |
| 399 | 20240705 | 124900 | 53291114600 | 204500 | 204500 | 205000 | 204000 | 193 |
| 400 | 20240705 | 124800 | 53251664100 | 204500 | 204500 | 205000 | 204500 | 125 |
| 401 | 20240705 | 124700 | 53226091600 | 204500 | 204500 | 205000 | 204000 | 320 |
| 402 | 20240705 | 124600 | 53160631100 | 204000 | 203500 | 205000 | 203500 | 1661 |
| 403 | 20240705 | 124500 | 52821215600 | 204000 | 204000 | 204000 | 203500 | 363 |
| 404 | 20240705 | 124400 | 52747198100 | 204000 | 203500 | 204000 | 203000 | 1005 |
| 405 | 20240705 | 124300 | 52543067600 | 203500 | 203500 | 204000 | 203000 | 88 |
| 406 | 20240705 | 124200 | 52525187100 | 203000 | 203000 | 204000 | 203000 | 246 |
| 407 | 20240705 | 124100 | 52475136600 | 203500 | 203500 | 203500 | 203000 | 831 |
| 408 | 20240705 | 124000 | 52306051600 | 203500 | 203500 | 203500 | 203000 | 595 |
| 409 | 20240705 | 123900 | 52184987600 | 203000 | 203000 | 203500 | 203000 | 113 |
| 410 | 20240705 | 123800 | 52162043100 | 203500 | 203500 | 203500 | 203000 | 43 |
| 411 | 20240705 | 123700 | 52153307600 | 203000 | 203500 | 203500 | 202500 | 346 |
| 412 | 20240705 | 123600 | 52083078100 | 202500 | 202500 | 203500 | 202500 | 502 |
| 413 | 20240705 | 123500 | 51981276100 | 203000 | 202500 | 203000 | 202500 | 70 |
| 414 | 20240705 | 123400 | 51967091600 | 202500 | 203000 | 203500 | 202500 | 615 |
| 415 | 20240705 | 123300 | 51842262600 | 203500 | 203000 | 203500 | 203000 | 83 |
| 416 | 20240705 | 123200 | 51825410100 | 203500 | 203500 | 203500 | 203000 | 195 |
| 417 | 20240705 | 123100 | 51785812100 | 203000 | 202500 | 203500 | 202500 | 210 |
| 418 | 20240705 | 123000 | 51743155600 | 203500 | 203000 | 203500 | 203000 | 1200 |
| 419 | 20240705 | 122900 | 51499550600 | 204000 | 203000 | 204000 | 203000 | 147 |
| 420 | 20240705 | 122800 | 51469639600 | 203000 | 203500 | 204000 | 203000 | 287 |
| 421 | 20240705 | 122700 | 51411263600 | 204000 | 203500 | 204000 | 203000 | 356 |
| 422 | 20240705 | 122600 | 51338823100 | 203500 | 203000 | 203500 | 203000 | 68 |
| 423 | 20240705 | 122500 | 51325014100 | 203000 | 203000 | 203500 | 203000 | 196 |
| 424 | 20240705 | 122400 | 51285150100 | 203000 | 203000 | 203000 | 202500 | 381 |
| 425 | 20240705 | 122300 | 51207833100 | 203000 | 202500 | 203000 | 202500 | 58 |
| 426 | 20240705 | 122200 | 51196082100 | 203000 | 202500 | 203000 | 202500 | 108 |
| 427 | 20240705 | 122100 | 51174205600 | 202500 | 202500 | 203000 | 202500 | 36 |
| 428 | 20240705 | 122000 | 51166914100 | 202500 | 202500 | 203000 | 202500 | 56 |
| 429 | 20240705 | 121900 | 51155567100 | 202500 | 202500 | 203000 | 202500 | 98 |
| 430 | 20240705 | 121800 | 51135693100 | 202500 | 202500 | 203000 | 202500 | 166 |
| 431 | 20240705 | 121700 | 51102063600 | 202500 | 203000 | 203000 | 202500 | 73 |
| 432 | 20240705 | 121600 | 51087276600 | 202500 | 203000 | 203000 | 202500 | 139 |
| 433 | 20240705 | 121500 | 51059104600 | 202500 | 202000 | 203000 | 202000 | 285 |
| 434 | 20240705 | 121400 | 51001411600 | 202000 | 202500 | 203000 | 202000 | 1263 |
| 435 | 20240705 | 121300 | 50745654100 | 202500 | 203500 | 203500 | 202500 | 231 |
| 436 | 20240705 | 121200 | 50698760100 | 203000 | 203000 | 203500 | 203000 | 91 |
| 437 | 20240705 | 121100 | 50680251600 | 203000 | 203000 | 203500 | 203000 | 248 |
| 438 | 20240705 | 121000 | 50629900600 | 203500 | 203500 | 204500 | 203000 | 381 |
| 439 | 20240705 | 120900 | 50552294100 | 204000 | 204000 | 204000 | 203500 | 162 |
| 440 | 20240705 | 120800 | 50519260100 | 204000 | 204000 | 204500 | 203500 | 295 |
| 441 | 20240705 | 120700 | 50459087600 | 204000 | 203000 | 204000 | 203000 | 592 |
| 442 | 20240705 | 120600 | 50338377600 | 203500 | 203000 | 204000 | 203000 | 229 |
| 443 | 20240705 | 120500 | 50291752100 | 203000 | 203000 | 203000 | 203000 | 17 |
| 444 | 20240705 | 120400 | 50288301100 | 203500 | 203000 | 203500 | 203000 | 79 |
| 445 | 20240705 | 120300 | 50272232100 | 203000 | 203000 | 203000 | 203000 | 76 |
| 446 | 20240705 | 120200 | 50256804100 | 203500 | 203000 | 203500 | 203000 | 185 |
| 447 | 20240705 | 120100 | 50219213100 | 203500 | 203000 | 203500 | 202500 | 107 |
| 448 | 20240705 | 120000 | 50197477600 | 203000 | 203000 | 203500 | 202500 | 131 |
| 449 | 20240705 | 115900 | 50170902600 | 203500 | 203000 | 203500 | 202500 | 179 |
| 450 | 20240705 | 115800 | 50134570100 | 203000 | 202500 | 203000 | 202500 | 215 |
| 451 | 20240705 | 115700 | 50090949600 | 203000 | 202500 | 203000 | 202500 | 135 |
| 452 | 20240705 | 115600 | 50063584100 | 202500 | 202000 | 203000 | 202000 | 445 |
| 453 | 20240705 | 115500 | 49973453600 | 202000 | 202500 | 203000 | 202000 | 685 |
| 454 | 20240705 | 115400 | 49834750100 | 202500 | 202500 | 203000 | 202500 | 160 |
| 455 | 20240705 | 115300 | 49802294600 | 203000 | 202500 | 203000 | 202500 | 482 |
| 456 | 20240705 | 115200 | 49704623600 | 203000 | 202500 | 203000 | 202500 | 84 |
| 457 | 20240705 | 115100 | 49687594100 | 203000 | 203000 | 203000 | 202500 | 60 |
| 458 | 20240705 | 115000 | 49675434600 | 202500 | 202500 | 202500 | 202000 | 546 |
| 459 | 20240705 | 114900 | 49564908600 | 202000 | 202000 | 202500 | 202000 | 147 |
| 460 | 20240705 | 114800 | 49535213600 | 202500 | 202000 | 202500 | 202000 | 61 |
| 461 | 20240705 | 114700 | 49522888600 | 202000 | 202000 | 202500 | 202000 | 799 |
| 462 | 20240705 | 114600 | 49361447600 | 202000 | 202000 | 202500 | 202000 | 520 |
| 463 | 20240705 | 114500 | 49256190100 | 202500 | 202000 | 202500 | 202000 | 170 |
| 464 | 20240705 | 114400 | 49221778600 | 202000 | 202500 | 203000 | 202000 | 215 |
| 465 | 20240705 | 114300 | 49178247600 | 202000 | 202500 | 202500 | 202000 | 276 |
| 466 | 20240705 | 114200 | 49122483600 | 202500 | 202500 | 202500 | 202000 | 414 |
| 467 | 20240705 | 114100 | 49038673600 | 202000 | 202500 | 202500 | 202000 | 129 |
| 468 | 20240705 | 114000 | 49012568100 | 202500 | 202000 | 202500 | 202000 | 137 |
| 469 | 20240705 | 113900 | 48984846100 | 202500 | 202000 | 202500 | 202000 | 111 |
| 470 | 20240705 | 113800 | 48962406600 | 202500 | 202000 | 202500 | 202000 | 274 |
| 471 | 20240705 | 113700 | 48906934600 | 202000 | 202000 | 202500 | 202000 | 98 |
| 472 | 20240705 | 113600 | 48887133100 | 202000 | 202500 | 202500 | 202000 | 128 |
| 473 | 20240705 | 113500 | 48861224100 | 203000 | 203000 | 203000 | 202500 | 293 |
| 474 | 20240705 | 113400 | 48801835100 | 202500 | 202500 | 203000 | 202000 | 285 |
| 475 | 20240705 | 113300 | 48744128100 | 202500 | 202500 | 202500 | 202500 | 383 |
| 476 | 20240705 | 113200 | 48666570600 | 203000 | 202500 | 203500 | 202500 | 397 |
| 477 | 20240705 | 113100 | 48585968600 | 203000 | 203000 | 203000 | 202500 | 706 |
| 478 | 20240705 | 113000 | 48442866100 | 203000 | 203000 | 203500 | 203000 | 164 |
| 479 | 20240705 | 112900 | 48409537600 | 203500 | 203000 | 203500 | 203000 | 217 |
| 480 | 20240705 | 112800 | 48365432600 | 203000 | 203000 | 203500 | 203000 | 110 |
| 481 | 20240705 | 112700 | 48343092600 | 203500 | 203000 | 203500 | 203000 | 221 |
| 482 | 20240705 | 112600 | 48298152100 | 203000 | 203000 | 203500 | 203000 | 759 |
| 483 | 20240705 | 112500 | 48144025100 | 203500 | 204000 | 204500 | 203000 | 1508 |
| 484 | 20240705 | 112400 | 47836743600 | 204000 | 204000 | 204500 | 204000 | 176 |
| 485 | 20240705 | 112300 | 47800834100 | 204000 | 204500 | 204500 | 204000 | 173 |
| 486 | 20240705 | 112200 | 47765483600 | 204000 | 204000 | 204500 | 204000 | 61 |
| 487 | 20240705 | 112100 | 47753034100 | 204000 | 204000 | 204500 | 204000 | 413 |
| 488 | 20240705 | 112000 | 47668642100 | 204500 | 204500 | 205000 | 204000 | 656 |
| 489 | 20240705 | 111900 | 47534459600 | 205000 | 205000 | 205000 | 204500 | 70 |
| 490 | 20240705 | 111800 | 47520112100 | 205000 | 205000 | 205000 | 204500 | 190 |
| 491 | 20240705 | 111700 | 47481173600 | 205000 | 205000 | 205000 | 204500 | 408 |
| 492 | 20240705 | 111600 | 47397544100 | 205000 | 205000 | 205000 | 204500 | 324 |
| 493 | 20240705 | 111500 | 47331132100 | 205000 | 205000 | 205500 | 205000 | 300 |
| 494 | 20240705 | 111400 | 47269630600 | 205000 | 205500 | 205500 | 205000 | 307 |
| 495 | 20240705 | 111300 | 47206545600 | 205000 | 205000 | 205500 | 205000 | 60 |
| 496 | 20240705 | 111200 | 47194242100 | 205000 | 204500 | 205500 | 204500 | 464 |
| 497 | 20240705 | 111100 | 47099126600 | 204500 | 205000 | 205000 | 204500 | 266 |
| 498 | 20240705 | 111000 | 47044632600 | 205000 | 204000 | 205000 | 204000 | 303 |
| 499 | 20240705 | 110900 | 46982629600 | 204000 | 204500 | 204500 | 204000 | 102 |
| 500 | 20240705 | 110800 | 46961783100 | 204500 | 204000 | 204500 | 204000 | 378 |
| 501 | 20240705 | 110700 | 46884554100 | 204000 | 205000 | 205000 | 204000 | 304 |
| 502 | 20240705 | 110600 | 46822352600 | 205000 | 204500 | 205000 | 204500 | 32 |
| 503 | 20240705 | 110500 | 46815796100 | 205000 | 204500 | 205000 | 204000 | 402 |
| 504 | 20240705 | 110400 | 46733434100 | 204500 | 205000 | 205000 | 204000 | 273 |
| 505 | 20240705 | 110300 | 46677551600 | 205000 | 205000 | 205000 | 204500 | 871 |
| 506 | 20240705 | 110200 | 46499107600 | 205000 | 205500 | 205500 | 205000 | 193 |
| 507 | 20240705 | 110100 | 46459492600 | 205500 | 205000 | 205500 | 205000 | 124 |
| 508 | 20240705 | 110000 | 46434038600 | 205000 | 205000 | 205500 | 205000 | 82 |
| 509 | 20240705 | 105900 | 46417218600 | 205000 | 206000 | 206000 | 205000 | 768 |
| 510 | 20240705 | 105800 | 46259448100 | 205500 | 205500 | 206000 | 205500 | 247 |
| 511 | 20240705 | 105700 | 46208670600 | 205500 | 205500 | 206000 | 204500 | 1957 |
| 512 | 20240705 | 105600 | 45807051600 | 205000 | 205500 | 205500 | 205000 | 718 |
| 513 | 20240705 | 105500 | 45659634100 | 205000 | 205500 | 205500 | 205000 | 60 |
| 514 | 20240705 | 105400 | 45647307100 | 205000 | 205500 | 205500 | 205000 | 115 |
| 515 | 20240705 | 105300 | 45623684100 | 205500 | 205500 | 205500 | 205000 | 239 |
| 516 | 20240705 | 105200 | 45574606600 | 205500 | 205500 | 205500 | 205000 | 690 |
| 517 | 20240705 | 105100 | 45432850100 | 205500 | 206000 | 206000 | 205500 | 131 |
| 518 | 20240705 | 105000 | 45405888600 | 206000 | 205000 | 206000 | 205000 | 612 |
| 519 | 20240705 | 104900 | 45280143600 | 205500 | 205500 | 205500 | 205000 | 315 |
| 520 | 20240705 | 104800 | 45215483600 | 205000 | 205000 | 205500 | 204500 | 1156 |
| 521 | 20240705 | 104700 | 44978452600 | 205000 | 204000 | 205000 | 204000 | 662 |
| 522 | 20240705 | 104600 | 44843033100 | 204000 | 204500 | 204500 | 204000 | 86 |
| 523 | 20240705 | 104500 | 44825458600 | 204500 | 204500 | 204500 | 204000 | 412 |
| 524 | 20240705 | 104400 | 44741244600 | 204500 | 204000 | 204500 | 204000 | 455 |
| 525 | 20240705 | 104300 | 44648232600 | 204000 | 205000 | 205000 | 204000 | 661 |
| 526 | 20240705 | 104200 | 44513061600 | 204500 | 204500 | 205000 | 204500 | 172 |
| 527 | 20240705 | 104100 | 44477831100 | 204500 | 205000 | 205000 | 204500 | 41 |
| 528 | 20240705 | 104000 | 44469436600 | 205000 | 204000 | 205000 | 204000 | 197 |
| 529 | 20240705 | 103900 | 44429142600 | 204000 | 205000 | 205000 | 204000 | 406 |
| 530 | 20240705 | 103800 | 44346122100 | 204500 | 205500 | 205500 | 204500 | 295 |
| 531 | 20240705 | 103700 | 44285569600 | 205000 | 204500 | 205000 | 204000 | 814 |
| 532 | 20240705 | 103600 | 44118945100 | 204500 | 203500 | 204500 | 203500 | 491 |
| 533 | 20240705 | 103500 | 44018762600 | 204000 | 205000 | 205500 | 203500 | 1510 |
| 534 | 20240705 | 103400 | 43709812600 | 205000 | 206000 | 206000 | 205000 | 1081 |
| 535 | 20240705 | 103300 | 43487715100 | 205500 | 205500 | 206000 | 205500 | 734 |
| 536 | 20240705 | 103200 | 43336877600 | 205000 | 205500 | 205500 | 204500 | 620 |
| 537 | 20240705 | 103100 | 43209870100 | 205000 | 204500 | 205500 | 204500 | 991 |
| 538 | 20240705 | 103000 | 43006399600 | 204500 | 205000 | 205000 | 204500 | 1008 |
| 539 | 20240705 | 102900 | 42799787100 | 205000 | 204500 | 205000 | 204500 | 2668 |
| 540 | 20240705 | 102800 | 42252914600 | 204500 | 204500 | 205000 | 204000 | 1489 |
| 541 | 20240705 | 102700 | 41948335100 | 204500 | 204000 | 204500 | 204000 | 149 |
| 542 | 20240705 | 102600 | 41917928600 | 204000 | 204000 | 204500 | 203500 | 608 |
| 543 | 20240705 | 102500 | 41793943100 | 204000 | 203500 | 204000 | 203500 | 729 |
| 544 | 20240705 | 102400 | 41645265600 | 203500 | 204000 | 204000 | 203500 | 223 |
| 545 | 20240705 | 102300 | 41599826100 | 203500 | 203500 | 204000 | 203500 | 490 |
| 546 | 20240705 | 102200 | 41500037600 | 203500 | 202500 | 203500 | 202500 | 948 |
| 547 | 20240705 | 102100 | 41307342600 | 203000 | 203000 | 203500 | 203000 | 180 |
| 548 | 20240705 | 102000 | 41270776100 | 203500 | 202000 | 203500 | 202000 | 692 |
| 549 | 20240705 | 101900 | 41130330600 | 202000 | 202500 | 202500 | 202000 | 345 |
| 550 | 20240705 | 101800 | 41060481100 | 202000 | 202000 | 202500 | 201500 | 326 |
| 551 | 20240705 | 101700 | 40994531600 | 202000 | 202000 | 202500 | 201500 | 1040 |
| 552 | 20240705 | 101600 | 40784471100 | 202000 | 201500 | 202500 | 201500 | 352 |
| 553 | 20240705 | 101500 | 40713340600 | 201500 | 201500 | 202000 | 201500 | 658 |
| 554 | 20240705 | 101400 | 40580493100 | 201500 | 201000 | 202000 | 201000 | 151 |
| 555 | 20240705 | 101300 | 40550065600 | 201000 | 201500 | 202000 | 201000 | 656 |
| 556 | 20240705 | 101200 | 40417874600 | 202000 | 201000 | 202000 | 201000 | 313 |
| 557 | 20240705 | 101100 | 40354826100 | 201000 | 201500 | 202000 | 201000 | 635 |
| 558 | 20240705 | 101000 | 40226935600 | 201500 | 201500 | 202000 | 201000 | 1402 |
| 559 | 20240705 | 100900 | 39944481100 | 201500 | 202000 | 202500 | 201500 | 1185 |
| 560 | 20240705 | 100800 | 39705346100 | 202000 | 202000 | 202500 | 202000 | 347 |
| 561 | 20240705 | 100700 | 39635244100 | 202000 | 202500 | 202500 | 202000 | 418 |
| 562 | 20240705 | 100600 | 39550617600 | 202500 | 203000 | 203000 | 202500 | 425 |
| 563 | 20240705 | 100500 | 39464518600 | 203000 | 203000 | 203500 | 202500 | 278 |
| 564 | 20240705 | 100400 | 39408075600 | 203000 | 202500 | 203000 | 202500 | 632 |
| 565 | 20240705 | 100300 | 39279974600 | 202000 | 202500 | 203000 | 202000 | 993 |
| 566 | 20240705 | 100200 | 39078941100 | 202500 | 203500 | 204000 | 202500 | 846 |
| 567 | 20240705 | 100100 | 38907144600 | 203500 | 204000 | 205000 | 203500 | 424 |
| 568 | 20240705 | 100000 | 38820687100 | 204000 | 206000 | 206000 | 204000 | 1230 |
| 569 | 20240705 | 095900 | 38568632600 | 205500 | 205500 | 206000 | 205500 | 1396 |
| 570 | 20240705 | 095800 | 38281359600 | 205500 | 205000 | 206000 | 205000 | 905 |
| 571 | 20240705 | 095700 | 38095453600 | 205000 | 204000 | 205500 | 204000 | 778 |
| 572 | 20240705 | 095600 | 37936008100 | 204000 | 204500 | 204500 | 202500 | 2043 |
| 573 | 20240705 | 095500 | 37520469600 | 204000 | 203500 | 205000 | 203500 | 1325 |
| 574 | 20240705 | 095400 | 37249795100 | 204000 | 203500 | 204000 | 203000 | 919 |
| 575 | 20240705 | 095300 | 37062645100 | 204000 | 204000 | 204500 | 203500 | 479 |
| 576 | 20240705 | 095200 | 36965104100 | 204500 | 205000 | 205000 | 204000 | 3202 |
| 577 | 20240705 | 095100 | 36311221100 | 204500 | 205000 | 205000 | 204500 | 1864 |
| 578 | 20240705 | 095000 | 35929360600 | 205000 | 204500 | 206000 | 204500 | 687 |
| 579 | 20240705 | 094900 | 35788375600 | 204500 | 204500 | 205000 | 204000 | 423 |
| 580 | 20240705 | 094800 | 35701869100 | 204500 | 204000 | 205000 | 204000 | 1158 |
| 581 | 20240705 | 094700 | 35465465100 | 204500 | 206000 | 206000 | 204500 | 2283 |
| 582 | 20240705 | 094600 | 34996241100 | 206000 | 206500 | 206500 | 206000 | 3215 |
| 583 | 20240705 | 094500 | 34332757600 | 206500 | 206000 | 206500 | 205500 | 1531 |
| 584 | 20240705 | 094400 | 34017046100 | 206000 | 205500 | 206500 | 205000 | 4571 |
| 585 | 20240705 | 094300 | 33076380600 | 205500 | 204000 | 205500 | 204000 | 4109 |
| 586 | 20240705 | 094200 | 32234216100 | 204500 | 203500 | 204500 | 203500 | 1268 |
| 587 | 20240705 | 094100 | 31975616100 | 203000 | 203500 | 203500 | 203000 | 394 |
| 588 | 20240705 | 094000 | 31895560600 | 203500 | 204000 | 204500 | 202500 | 1815 |
| 589 | 20240705 | 093900 | 31526071100 | 204000 | 204500 | 204500 | 204000 | 344 |
| 590 | 20240705 | 093800 | 31455843600 | 204000 | 203500 | 204500 | 203500 | 1676 |
| 591 | 20240705 | 093700 | 31113972600 | 203500 | 202500 | 204000 | 202500 | 1881 |
| 592 | 20240705 | 093600 | 30731662100 | 203000 | 203000 | 203000 | 202500 | 158 |
| 593 | 20240705 | 093500 | 30699655100 | 202500 | 202500 | 203000 | 202500 | 300 |
| 594 | 20240705 | 093400 | 30638867100 | 202500 | 202500 | 203000 | 202500 | 556 |
| 595 | 20240705 | 093300 | 30526239600 | 202500 | 203000 | 203500 | 202000 | 1293 |
| 596 | 20240705 | 093200 | 30264415100 | 202500 | 202000 | 203500 | 202000 | 851 |
| 597 | 20240705 | 093100 | 30092227600 | 202000 | 203500 | 203500 | 201500 | 4257 |
| 598 | 20240705 | 093000 | 29229618600 | 203500 | 204000 | 204000 | 203500 | 1171 |
| 599 | 20240705 | 092900 | 28991284600 | 204000 | 203500 | 204000 | 203500 | 506 |
| 600 | 20240705 | 092800 | 28888137100 | 204000 | 204000 | 204000 | 203500 | 733 |
| 601 | 20240705 | 092700 | 28738668600 | 203500 | 203500 | 204000 | 203500 | 323 |
| 602 | 20240705 | 092600 | 28672851100 | 204000 | 203500 | 204500 | 203500 | 1243 |
| 603 | 20240705 | 092500 | 28419319600 | 203500 | 203500 | 203500 | 203000 | 239 |
| 604 | 20240705 | 092400 | 28370730100 | 203500 | 202500 | 203500 | 202500 | 481 |
| 605 | 20240705 | 092300 | 28273103600 | 203000 | 203000 | 204000 | 202500 | 1672 |
| 606 | 20240705 | 092200 | 27933614100 | 202500 | 203000 | 203500 | 202500 | 1201 |
| 607 | 20240705 | 092100 | 27689692100 | 203000 | 204500 | 204500 | 203000 | 1040 |
| 608 | 20240705 | 092000 | 27477889600 | 204000 | 203500 | 204500 | 203500 | 743 |
| 609 | 20240705 | 091900 | 27326271100 | 203000 | 204500 | 204500 | 203000 | 1242 |
| 610 | 20240705 | 091800 | 27073290600 | 204000 | 204000 | 205000 | 204000 | 1670 |
| 611 | 20240705 | 091700 | 26731788600 | 204500 | 204500 | 205000 | 204000 | 3138 |
| 612 | 20240705 | 091600 | 26089598600 | 204500 | 202000 | 204500 | 202000 | 4197 |
| 613 | 20240705 | 091500 | 25235872600 | 202000 | 203000 | 203000 | 202000 | 1124 |
| 614 | 20240705 | 091400 | 25007945600 | 203000 | 202000 | 204000 | 202000 | 3741 |
| 615 | 20240705 | 091300 | 24247459100 | 202000 | 201500 | 202500 | 200500 | 1422 |
| 616 | 20240705 | 091200 | 23960985600 | 201500 | 201500 | 202500 | 201000 | 675 |
| 617 | 20240705 | 091100 | 23824899600 | 202500 | 199900 | 203000 | 199600 | 2871 |
| 618 | 20240705 | 091000 | 23246518700 | 199900 | 201500 | 202000 | 199600 | 5873 |
| 619 | 20240705 | 090900 | 22069428300 | 201500 | 202000 | 202500 | 201000 | 1505 |
| 620 | 20240705 | 090800 | 21766084800 | 202000 | 204500 | 204500 | 202000 | 3388 |
| 621 | 20240705 | 090700 | 21079337300 | 204500 | 201000 | 204500 | 201000 | 6152 |
| 622 | 20240705 | 090600 | 19830668800 | 201500 | 199900 | 202000 | 199600 | 3151 |
| 623 | 20240705 | 090500 | 19198816700 | 199900 | 200500 | 201000 | 198000 | 9290 |
| 624 | 20240705 | 090400 | 17345012400 | 200500 | 202000 | 202500 | 199400 | 10281 |
| 625 | 20240705 | 090300 | 15282007000 | 201500 | 204000 | 205000 | 201500 | 8615 |
| 626 | 20240705 | 090200 | 13529962000 | 203500 | 207500 | 208000 | 203500 | 10584 |
| 627 | 20240705 | 090100 | 11351217000 | 207500 | 206500 | 211000 | 206000 | 28536 |
| 628 | 20240705 | 090000 | 5399559000 | 206000 | 204000 | 207000 | 203000 | 26380 |