35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 185900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 13278 |
| 3 | 20240703 | 185800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20240703 | 185700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20240703 | 185600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20240703 | 185500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20240703 | 185400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20240703 | 185300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20240703 | 185200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20240703 | 185100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20240703 | 185000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20240703 | 184900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20240703 | 184800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20240703 | 184700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20240703 | 184600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20240703 | 184500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20240703 | 184400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20240703 | 184300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20240703 | 184200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20240703 | 184100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20240703 | 184000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20240703 | 183900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20240703 | 183800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20240703 | 183700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20240703 | 183600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20240703 | 183500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20240703 | 183400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20240703 | 183300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20240703 | 183200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20240703 | 183100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20240703 | 183000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20240703 | 182900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 13278 |
| 33 | 20240703 | 182800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20240703 | 182700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20240703 | 182600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20240703 | 182500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20240703 | 182400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20240703 | 182300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20240703 | 182200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20240703 | 182100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20240703 | 182000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20240703 | 181900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20240703 | 181800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20240703 | 181700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20240703 | 181600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20240703 | 181500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20240703 | 181400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20240703 | 181300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20240703 | 181200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20240703 | 181100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20240703 | 181000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20240703 | 180900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20240703 | 180800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20240703 | 180700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20240703 | 180600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20240703 | 180500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20240703 | 180400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20240703 | 180300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20240703 | 180200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20240703 | 180100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20240703 | 180000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20240703 | 175900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 13278 |
| 63 | 20240703 | 175800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20240703 | 175700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20240703 | 175600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20240703 | 175500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20240703 | 175400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20240703 | 175300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20240703 | 175200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20240703 | 175100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20240703 | 175000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20240703 | 174900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20240703 | 174800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20240703 | 174700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20240703 | 174600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20240703 | 174500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20240703 | 174400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20240703 | 174300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20240703 | 174200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20240703 | 174100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20240703 | 174000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20240703 | 173900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20240703 | 173800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20240703 | 173700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20240703 | 173600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20240703 | 173500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20240703 | 173400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20240703 | 173300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20240703 | 173200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20240703 | 173100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20240703 | 173000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20240703 | 172900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 13278 |
| 93 | 20240703 | 172800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20240703 | 172700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20240703 | 172600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20240703 | 172500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20240703 | 172400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20240703 | 172300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20240703 | 172200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20240703 | 172100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20240703 | 172000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20240703 | 171900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20240703 | 171800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20240703 | 171700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20240703 | 171600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20240703 | 171500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20240703 | 171400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20240703 | 171300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20240703 | 171200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20240703 | 171100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20240703 | 171000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20240703 | 170900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20240703 | 170800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20240703 | 170700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20240703 | 170600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20240703 | 170500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20240703 | 170400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20240703 | 170300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20240703 | 170200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20240703 | 170100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20240703 | 170000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20240703 | 165900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 13278 |
| 123 | 20240703 | 165800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20240703 | 165700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20240703 | 165600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20240703 | 165500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20240703 | 165400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20240703 | 165300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20240703 | 165200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20240703 | 165100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20240703 | 165000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20240703 | 164900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20240703 | 164800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20240703 | 164700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20240703 | 164600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20240703 | 164500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20240703 | 164400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20240703 | 164300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20240703 | 164200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20240703 | 164100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20240703 | 164000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20240703 | 163900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20240703 | 163800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20240703 | 163700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20240703 | 163600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20240703 | 163500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20240703 | 163400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20240703 | 163300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20240703 | 163200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20240703 | 163100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20240703 | 163000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20240703 | 162900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 13278 |
| 153 | 20240703 | 162800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20240703 | 162700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20240703 | 162600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20240703 | 162500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20240703 | 162400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20240703 | 162300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20240703 | 162200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20240703 | 162100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20240703 | 162000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20240703 | 161900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20240703 | 161800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20240703 | 161700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20240703 | 161600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20240703 | 161500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20240703 | 161400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20240703 | 161300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20240703 | 161200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20240703 | 161100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20240703 | 161000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20240703 | 160900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20240703 | 160800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20240703 | 160700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20240703 | 160600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20240703 | 160500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20240703 | 160400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20240703 | 160300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20240703 | 160200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20240703 | 160100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20240703 | 160000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20240703 | 155900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 13278 |
| 183 | 20240703 | 155800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20240703 | 155700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20240703 | 155600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20240703 | 155500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20240703 | 155400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20240703 | 155300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20240703 | 155200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20240703 | 155100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20240703 | 155000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20240703 | 154900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20240703 | 154800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20240703 | 154700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20240703 | 154600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20240703 | 154500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20240703 | 154400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20240703 | 154300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20240703 | 154200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20240703 | 154100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20240703 | 154000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20240703 | 153900 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20240703 | 153800 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20240703 | 153700 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20240703 | 153600 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 206 | 20240703 | 153500 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 207 | 20240703 | 153400 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 208 | 20240703 | 153300 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 209 | 20240703 | 153200 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 210 | 20240703 | 153100 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 211 | 20240703 | 153000 | 67487816000 | 233000 | 233000 | 233000 | 233000 | 13278 |
| 212 | 20240703 | 152900 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 213 | 20240703 | 152800 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20240703 | 152700 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20240703 | 152600 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20240703 | 152500 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 217 | 20240703 | 152400 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 218 | 20240703 | 152300 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 219 | 20240703 | 152200 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 220 | 20240703 | 152100 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 221 | 20240703 | 152000 | 64394042000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 222 | 20240703 | 151900 | 64394042000 | 233000 | 233000 | 233500 | 233000 | 902 |
| 223 | 20240703 | 151800 | 64183702000 | 233500 | 232500 | 233500 | 232500 | 3911 |
| 224 | 20240703 | 151700 | 63272737500 | 232500 | 232000 | 233000 | 232000 | 615 |
| 225 | 20240703 | 151600 | 63129759000 | 232500 | 232500 | 233000 | 232000 | 1924 |
| 226 | 20240703 | 151500 | 62682281000 | 233000 | 232000 | 233000 | 232000 | 2719 |
| 227 | 20240703 | 151400 | 62050153500 | 232000 | 232500 | 232500 | 232000 | 1227 |
| 228 | 20240703 | 151300 | 61764947000 | 232500 | 232000 | 233000 | 232000 | 1538 |
| 229 | 20240703 | 151200 | 61407373500 | 232500 | 232500 | 233000 | 232000 | 1618 |
| 230 | 20240703 | 151100 | 61031187000 | 232000 | 233000 | 233000 | 232000 | 1334 |
| 231 | 20240703 | 151000 | 60721023500 | 233000 | 232500 | 233000 | 232000 | 880 |
| 232 | 20240703 | 150900 | 60516478000 | 232000 | 232500 | 233000 | 232000 | 259 |
| 233 | 20240703 | 150800 | 60456243000 | 232500 | 232500 | 233000 | 232500 | 902 |
| 234 | 20240703 | 150700 | 60246524000 | 232500 | 232500 | 233000 | 232500 | 574 |
| 235 | 20240703 | 150600 | 60113067500 | 232500 | 232500 | 233000 | 232500 | 369 |
| 236 | 20240703 | 150500 | 60027251000 | 232500 | 232500 | 233000 | 232500 | 600 |
| 237 | 20240703 | 150400 | 59887646500 | 232500 | 232500 | 233000 | 232000 | 1737 |
| 238 | 20240703 | 150300 | 59483339500 | 232500 | 232500 | 233000 | 232000 | 2508 |
| 239 | 20240703 | 150200 | 58900236500 | 232500 | 233000 | 233000 | 232500 | 252 |
| 240 | 20240703 | 150100 | 58841637000 | 233000 | 232500 | 233000 | 232500 | 158 |
| 241 | 20240703 | 150000 | 58804879000 | 233000 | 232500 | 233000 | 232500 | 241 |
| 242 | 20240703 | 145900 | 58748834500 | 232500 | 232500 | 233000 | 232500 | 231 |
| 243 | 20240703 | 145800 | 58695092500 | 233000 | 232500 | 233000 | 232500 | 160 |
| 244 | 20240703 | 145700 | 58657863500 | 232500 | 232000 | 233000 | 232000 | 697 |
| 245 | 20240703 | 145600 | 58495841500 | 232000 | 232000 | 232500 | 232000 | 290 |
| 246 | 20240703 | 145500 | 58428492500 | 232500 | 232500 | 233000 | 232500 | 938 |
| 247 | 20240703 | 145400 | 58210402000 | 233000 | 232500 | 233000 | 232500 | 175 |
| 248 | 20240703 | 145300 | 58169707500 | 233000 | 232500 | 233000 | 232500 | 224 |
| 249 | 20240703 | 145200 | 58117619500 | 232500 | 232000 | 233000 | 232000 | 1757 |
| 250 | 20240703 | 145100 | 57709113000 | 232000 | 233000 | 233000 | 232000 | 3030 |
| 251 | 20240703 | 145000 | 57004614500 | 233000 | 232500 | 233000 | 232500 | 157 |
| 252 | 20240703 | 144900 | 56968094000 | 232500 | 233000 | 233000 | 232500 | 202 |
| 253 | 20240703 | 144800 | 56921089000 | 233000 | 232500 | 233000 | 232500 | 91 |
| 254 | 20240703 | 144700 | 56899914000 | 232500 | 232500 | 233000 | 232500 | 79 |
| 255 | 20240703 | 144600 | 56881528000 | 233000 | 233000 | 233000 | 232500 | 233 |
| 256 | 20240703 | 144500 | 56827259000 | 233000 | 232500 | 233000 | 232500 | 162 |
| 257 | 20240703 | 144400 | 56789534000 | 232500 | 232500 | 233000 | 232500 | 62 |
| 258 | 20240703 | 144300 | 56775112000 | 232500 | 232500 | 233000 | 232500 | 95 |
| 259 | 20240703 | 144200 | 56753002000 | 233000 | 232500 | 233000 | 232500 | 675 |
| 260 | 20240703 | 144100 | 56595877500 | 232500 | 233000 | 233000 | 232500 | 134 |
| 261 | 20240703 | 144000 | 56564679000 | 232500 | 231500 | 233000 | 231500 | 4987 |
| 262 | 20240703 | 143900 | 55406617000 | 231500 | 232000 | 232000 | 231500 | 501 |
| 263 | 20240703 | 143800 | 55290528000 | 231500 | 231500 | 232000 | 231500 | 187 |
| 264 | 20240703 | 143700 | 55247196000 | 232000 | 231500 | 232000 | 231500 | 97 |
| 265 | 20240703 | 143600 | 55224731000 | 231500 | 232000 | 232000 | 231500 | 405 |
| 266 | 20240703 | 143500 | 55130949500 | 232000 | 232000 | 232000 | 231500 | 182 |
| 267 | 20240703 | 143400 | 55088795000 | 231500 | 231500 | 232000 | 231500 | 183 |
| 268 | 20240703 | 143300 | 55046421000 | 231500 | 231500 | 232000 | 231500 | 202 |
| 269 | 20240703 | 143200 | 54999650500 | 231500 | 231500 | 232000 | 231500 | 370 |
| 270 | 20240703 | 143100 | 54913986000 | 231500 | 231500 | 232000 | 231500 | 218 |
| 271 | 20240703 | 143000 | 54863506000 | 231500 | 231500 | 232000 | 231500 | 320 |
| 272 | 20240703 | 142900 | 54789385000 | 232000 | 232000 | 232000 | 231500 | 511 |
| 273 | 20240703 | 142800 | 54671077000 | 232000 | 232000 | 232000 | 231500 | 187 |
| 274 | 20240703 | 142700 | 54627767500 | 232000 | 231500 | 232000 | 231500 | 73 |
| 275 | 20240703 | 142600 | 54610863000 | 231500 | 231500 | 232000 | 231500 | 143 |
| 276 | 20240703 | 142500 | 54577749500 | 231500 | 232500 | 232500 | 231500 | 548 |
| 277 | 20240703 | 142400 | 54450586500 | 232500 | 232000 | 232500 | 232000 | 191 |
| 278 | 20240703 | 142300 | 54406268500 | 232500 | 232000 | 232500 | 232000 | 1397 |
| 279 | 20240703 | 142200 | 54082136000 | 232000 | 232500 | 232500 | 231500 | 1683 |
| 280 | 20240703 | 142100 | 53691988500 | 232000 | 232000 | 232500 | 232000 | 213 |
| 281 | 20240703 | 142000 | 53642568000 | 232000 | 232500 | 232500 | 232000 | 138 |
| 282 | 20240703 | 141900 | 53610549500 | 232000 | 232500 | 232500 | 232000 | 1950 |
| 283 | 20240703 | 141800 | 53158115000 | 232500 | 232000 | 232500 | 232000 | 143 |
| 284 | 20240703 | 141700 | 53124917500 | 232000 | 232000 | 232500 | 232000 | 103 |
| 285 | 20240703 | 141600 | 53101005000 | 232000 | 232000 | 232500 | 232000 | 166 |
| 286 | 20240703 | 141500 | 53062484000 | 232000 | 232000 | 232500 | 232000 | 189 |
| 287 | 20240703 | 141400 | 53018626500 | 232000 | 232000 | 232500 | 232000 | 95 |
| 288 | 20240703 | 141300 | 52996579500 | 232500 | 232000 | 232500 | 232000 | 184 |
| 289 | 20240703 | 141200 | 52953866000 | 232000 | 232000 | 232500 | 232000 | 203 |
| 290 | 20240703 | 141100 | 52906752500 | 232000 | 232000 | 232500 | 232000 | 105 |
| 291 | 20240703 | 141000 | 52882386500 | 232000 | 232500 | 232500 | 232000 | 57 |
| 292 | 20240703 | 140900 | 52869152000 | 232000 | 232000 | 232500 | 232000 | 1001 |
| 293 | 20240703 | 140800 | 52636892000 | 232500 | 232500 | 232500 | 232000 | 128 |
| 294 | 20240703 | 140700 | 52607159000 | 232500 | 232500 | 233000 | 232500 | 498 |
| 295 | 20240703 | 140600 | 52491359000 | 232500 | 232500 | 233000 | 232500 | 274 |
| 296 | 20240703 | 140500 | 52427648500 | 232500 | 232500 | 233000 | 232500 | 168 |
| 297 | 20240703 | 140400 | 52388571500 | 232500 | 233000 | 233000 | 232500 | 114 |
| 298 | 20240703 | 140300 | 52362064000 | 232500 | 233000 | 233000 | 232500 | 283 |
| 299 | 20240703 | 140200 | 52296258000 | 232500 | 232500 | 233000 | 232500 | 237 |
| 300 | 20240703 | 140100 | 52241149500 | 232500 | 233000 | 233000 | 232500 | 288 |
| 301 | 20240703 | 140000 | 52174181500 | 232500 | 232500 | 233000 | 232500 | 128 |
| 302 | 20240703 | 135900 | 52144402000 | 232500 | 233000 | 233000 | 232500 | 39 |
| 303 | 20240703 | 135800 | 52135324000 | 233000 | 233000 | 233000 | 232500 | 354 |
| 304 | 20240703 | 135700 | 52053013500 | 233000 | 232500 | 233000 | 232500 | 619 |
| 305 | 20240703 | 135600 | 51909087000 | 233000 | 233000 | 233000 | 232500 | 292 |
| 306 | 20240703 | 135500 | 51841166500 | 232500 | 232500 | 233000 | 232500 | 81 |
| 307 | 20240703 | 135400 | 51822329000 | 232500 | 233000 | 233000 | 232500 | 117 |
| 308 | 20240703 | 135300 | 51795083000 | 232500 | 232500 | 233000 | 232500 | 88 |
| 309 | 20240703 | 135200 | 51774594000 | 233000 | 233000 | 233000 | 232500 | 974 |
| 310 | 20240703 | 135100 | 51547688500 | 233000 | 232500 | 233000 | 232500 | 200 |
| 311 | 20240703 | 135000 | 51501111500 | 233000 | 233000 | 233000 | 232500 | 35 |
| 312 | 20240703 | 134900 | 51492960500 | 232500 | 233000 | 233000 | 232500 | 126 |
| 313 | 20240703 | 134800 | 51463662500 | 233000 | 232500 | 233000 | 232500 | 48 |
| 314 | 20240703 | 134700 | 51452487500 | 232500 | 232500 | 233000 | 232500 | 460 |
| 315 | 20240703 | 134600 | 51345533000 | 233000 | 232500 | 233000 | 232500 | 171 |
| 316 | 20240703 | 134500 | 51305771500 | 232500 | 233500 | 233500 | 232000 | 5777 |
| 317 | 20240703 | 134400 | 49959891000 | 233500 | 233000 | 233500 | 233000 | 110 |
| 318 | 20240703 | 134300 | 49934240500 | 233000 | 233000 | 233500 | 233000 | 1284 |
| 319 | 20240703 | 134200 | 49634440500 | 233000 | 233500 | 233500 | 233000 | 183 |
| 320 | 20240703 | 134100 | 49591734000 | 233500 | 233500 | 233500 | 233000 | 238 |
| 321 | 20240703 | 134000 | 49536202500 | 233500 | 233000 | 233500 | 233000 | 152 |
| 322 | 20240703 | 133900 | 49500738500 | 233000 | 232500 | 233000 | 232500 | 770 |
| 323 | 20240703 | 133800 | 49321335000 | 232500 | 232000 | 233000 | 232000 | 2639 |
| 324 | 20240703 | 133700 | 48707806000 | 232000 | 232000 | 232500 | 232000 | 755 |
| 325 | 20240703 | 133600 | 48532281500 | 232000 | 232000 | 232500 | 232000 | 65 |
| 326 | 20240703 | 133500 | 48517188000 | 232000 | 232000 | 232500 | 232000 | 743 |
| 327 | 20240703 | 133400 | 48344800000 | 232000 | 232500 | 232500 | 232000 | 648 |
| 328 | 20240703 | 133300 | 48194442500 | 232500 | 232000 | 232500 | 232000 | 238 |
| 329 | 20240703 | 133200 | 48139219500 | 232000 | 232000 | 232500 | 232000 | 567 |
| 330 | 20240703 | 133100 | 48007647500 | 231500 | 232000 | 232000 | 231500 | 109 |
| 331 | 20240703 | 133000 | 47982379500 | 232000 | 232000 | 232500 | 231500 | 666 |
| 332 | 20240703 | 132900 | 47827859500 | 232500 | 232000 | 232500 | 232000 | 152 |
| 333 | 20240703 | 132800 | 47792572500 | 232000 | 231500 | 232000 | 231500 | 1879 |
| 334 | 20240703 | 132700 | 47356683000 | 231500 | 232000 | 232000 | 231500 | 174 |
| 335 | 20240703 | 132600 | 47316385000 | 232000 | 232000 | 232000 | 231500 | 461 |
| 336 | 20240703 | 132500 | 47209573500 | 231500 | 231500 | 232000 | 231500 | 107 |
| 337 | 20240703 | 132400 | 47184790000 | 231500 | 232000 | 232000 | 231500 | 279 |
| 338 | 20240703 | 132300 | 47120131000 | 232000 | 231500 | 232000 | 231500 | 183 |
| 339 | 20240703 | 132200 | 47077755000 | 231500 | 232000 | 232000 | 231500 | 651 |
| 340 | 20240703 | 132100 | 46926931500 | 232000 | 232000 | 232000 | 231500 | 116 |
| 341 | 20240703 | 132000 | 46900021000 | 232000 | 232000 | 232000 | 231500 | 152 |
| 342 | 20240703 | 131900 | 46864816000 | 231500 | 231500 | 232000 | 231500 | 339 |
| 343 | 20240703 | 131800 | 46786243000 | 231500 | 231000 | 232000 | 231000 | 264 |
| 344 | 20240703 | 131700 | 46725110000 | 231000 | 232000 | 232000 | 231000 | 420 |
| 345 | 20240703 | 131600 | 46627870500 | 232000 | 231500 | 232000 | 231500 | 55 |
| 346 | 20240703 | 131500 | 46615127000 | 231500 | 232500 | 232500 | 231500 | 2206 |
| 347 | 20240703 | 131400 | 46103339000 | 232500 | 232500 | 232500 | 232000 | 204 |
| 348 | 20240703 | 131300 | 46055948000 | 232000 | 232000 | 232500 | 232000 | 282 |
| 349 | 20240703 | 131200 | 45990401000 | 232500 | 232000 | 232500 | 232000 | 1290 |
| 350 | 20240703 | 131100 | 45691043500 | 232000 | 231000 | 232000 | 231000 | 1024 |
| 351 | 20240703 | 131000 | 45454009500 | 231500 | 231000 | 231500 | 231000 | 102 |
| 352 | 20240703 | 130900 | 45430440500 | 231000 | 230500 | 231000 | 230500 | 1243 |
| 353 | 20240703 | 130800 | 45143329500 | 230500 | 230500 | 231000 | 230000 | 4380 |
| 354 | 20240703 | 130700 | 44133778500 | 230500 | 230500 | 230500 | 230000 | 455 |
| 355 | 20240703 | 130600 | 44028938500 | 230500 | 230500 | 230500 | 230000 | 301 |
| 356 | 20240703 | 130500 | 43959610500 | 230500 | 230500 | 230500 | 230000 | 146 |
| 357 | 20240703 | 130400 | 43926001500 | 230500 | 230500 | 230500 | 230000 | 305 |
| 358 | 20240703 | 130300 | 43855708500 | 230500 | 230000 | 230500 | 230000 | 300 |
| 359 | 20240703 | 130200 | 43786687000 | 230000 | 230500 | 230500 | 230000 | 1854 |
| 360 | 20240703 | 130100 | 43360197500 | 230500 | 230500 | 230500 | 230000 | 3647 |
| 361 | 20240703 | 130000 | 42521299500 | 230000 | 230000 | 230500 | 230000 | 306 |
| 362 | 20240703 | 125900 | 42450862000 | 230000 | 230000 | 230500 | 230000 | 219 |
| 363 | 20240703 | 125800 | 42400476000 | 230000 | 230500 | 230500 | 230000 | 152 |
| 364 | 20240703 | 125700 | 42365491000 | 230500 | 230500 | 230500 | 230000 | 288 |
| 365 | 20240703 | 125600 | 42299235000 | 230500 | 230000 | 230500 | 230000 | 724 |
| 366 | 20240703 | 125500 | 42132704000 | 230000 | 230000 | 230500 | 230000 | 89 |
| 367 | 20240703 | 125400 | 42112222000 | 230000 | 231000 | 231500 | 230000 | 11767 |
| 368 | 20240703 | 125300 | 39397737000 | 231500 | 231000 | 231500 | 231000 | 92 |
| 369 | 20240703 | 125200 | 39376480500 | 231500 | 231000 | 231500 | 231000 | 43 |
| 370 | 20240703 | 125100 | 39366542000 | 231000 | 231000 | 231500 | 231000 | 571 |
| 371 | 20240703 | 125000 | 39234622500 | 231500 | 231500 | 231500 | 231000 | 108 |
| 372 | 20240703 | 124900 | 39209642500 | 231000 | 231500 | 231500 | 231000 | 467 |
| 373 | 20240703 | 124800 | 39101758000 | 231000 | 231000 | 231500 | 231000 | 263 |
| 374 | 20240703 | 124700 | 39040991500 | 231500 | 231500 | 232000 | 231500 | 1979 |
| 375 | 20240703 | 124600 | 38582850000 | 232000 | 231500 | 232000 | 231500 | 126 |
| 376 | 20240703 | 124500 | 38553664000 | 231500 | 231500 | 232000 | 231500 | 563 |
| 377 | 20240703 | 124400 | 38423324000 | 231500 | 231500 | 232000 | 231500 | 330 |
| 378 | 20240703 | 124300 | 38346922000 | 231500 | 231500 | 232000 | 231500 | 304 |
| 379 | 20240703 | 124200 | 38276544000 | 231500 | 232000 | 232000 | 231500 | 161 |
| 380 | 20240703 | 124100 | 38239264000 | 232000 | 231500 | 232000 | 231500 | 155 |
| 381 | 20240703 | 124000 | 38203378500 | 232000 | 231500 | 232000 | 231500 | 251 |
| 382 | 20240703 | 123900 | 38145265000 | 231500 | 231500 | 232000 | 231500 | 169 |
| 383 | 20240703 | 123800 | 38106138500 | 232000 | 231500 | 232000 | 231500 | 207 |
| 384 | 20240703 | 123700 | 38058193500 | 231500 | 232000 | 232000 | 231500 | 608 |
| 385 | 20240703 | 123600 | 37917431500 | 232000 | 231500 | 232000 | 231500 | 170 |
| 386 | 20240703 | 123500 | 37878036000 | 231500 | 231500 | 232000 | 231500 | 177 |
| 387 | 20240703 | 123400 | 37837052000 | 231500 | 232000 | 232000 | 231500 | 140 |
| 388 | 20240703 | 123300 | 37804637500 | 232000 | 231500 | 232000 | 231500 | 26 |
| 389 | 20240703 | 123200 | 37798614000 | 231500 | 231500 | 232000 | 231500 | 220 |
| 390 | 20240703 | 123100 | 37747656500 | 232000 | 231500 | 232000 | 231500 | 201 |
| 391 | 20240703 | 123000 | 37701118000 | 231500 | 231500 | 232000 | 231500 | 158 |
| 392 | 20240703 | 122900 | 37664536500 | 231500 | 231500 | 232000 | 231500 | 349 |
| 393 | 20240703 | 122800 | 37583725500 | 232000 | 231500 | 232000 | 231500 | 189 |
| 394 | 20240703 | 122700 | 37539941000 | 231500 | 231500 | 232000 | 231500 | 196 |
| 395 | 20240703 | 122600 | 37494553000 | 231500 | 231500 | 232000 | 231500 | 87 |
| 396 | 20240703 | 122500 | 37474400500 | 232000 | 232000 | 232000 | 231500 | 415 |
| 397 | 20240703 | 122400 | 37378166500 | 231500 | 231500 | 232000 | 231500 | 97 |
| 398 | 20240703 | 122300 | 37355707500 | 231500 | 231500 | 232000 | 231500 | 199 |
| 399 | 20240703 | 122200 | 37309628500 | 231500 | 231500 | 232000 | 231500 | 65 |
| 400 | 20240703 | 122100 | 37294569000 | 232000 | 231500 | 232000 | 231500 | 106 |
| 401 | 20240703 | 122000 | 37270000500 | 232000 | 231500 | 232000 | 231500 | 130 |
| 402 | 20240703 | 121900 | 37239891500 | 231500 | 231500 | 232000 | 231500 | 112 |
| 403 | 20240703 | 121800 | 37213950000 | 231500 | 231500 | 232000 | 231500 | 111 |
| 404 | 20240703 | 121700 | 37188249000 | 231500 | 232000 | 232000 | 231500 | 201 |
| 405 | 20240703 | 121600 | 37141699500 | 232000 | 231500 | 232000 | 231500 | 267 |
| 406 | 20240703 | 121500 | 37079824500 | 231500 | 231500 | 232000 | 231500 | 26 |
| 407 | 20240703 | 121400 | 37073801000 | 232000 | 232000 | 232000 | 231500 | 85 |
| 408 | 20240703 | 121300 | 37054112500 | 231500 | 231500 | 232000 | 231500 | 111 |
| 409 | 20240703 | 121200 | 37028414500 | 232000 | 231500 | 232000 | 231500 | 241 |
| 410 | 20240703 | 121100 | 36972621500 | 231500 | 232000 | 232000 | 231500 | 912 |
| 411 | 20240703 | 121000 | 36761483500 | 232000 | 231000 | 232000 | 231000 | 1507 |
| 412 | 20240703 | 120900 | 36412602000 | 231500 | 231000 | 231500 | 231000 | 112 |
| 413 | 20240703 | 120800 | 36386708500 | 231500 | 231500 | 231500 | 231000 | 489 |
| 414 | 20240703 | 120700 | 36273652500 | 231500 | 231000 | 231500 | 231000 | 78 |
| 415 | 20240703 | 120600 | 36255627500 | 231000 | 231500 | 231500 | 231000 | 673 |
| 416 | 20240703 | 120500 | 36099895500 | 231000 | 231000 | 231500 | 231000 | 140 |
| 417 | 20240703 | 120400 | 36067529500 | 231000 | 231000 | 231500 | 231000 | 167 |
| 418 | 20240703 | 120300 | 36028940000 | 231000 | 231000 | 231500 | 231000 | 85 |
| 419 | 20240703 | 120200 | 36009293500 | 231000 | 231000 | 231500 | 231000 | 570 |
| 420 | 20240703 | 120100 | 35877386500 | 231500 | 231500 | 232000 | 231000 | 3257 |
| 421 | 20240703 | 120000 | 35123682000 | 231500 | 231500 | 232000 | 231500 | 257 |
| 422 | 20240703 | 115900 | 35064160000 | 232000 | 231500 | 232000 | 231500 | 982 |
| 423 | 20240703 | 115800 | 34836818500 | 231500 | 232000 | 232500 | 231500 | 4400 |
| 424 | 20240703 | 115700 | 33816291000 | 232000 | 232000 | 232500 | 232000 | 166 |
| 425 | 20240703 | 115600 | 33777769500 | 232000 | 232000 | 232500 | 232000 | 232 |
| 426 | 20240703 | 115500 | 33723860000 | 232500 | 232000 | 232500 | 232000 | 145 |
| 427 | 20240703 | 115400 | 33690205000 | 232000 | 232000 | 232500 | 232000 | 321 |
| 428 | 20240703 | 115300 | 33615606000 | 232000 | 232500 | 232500 | 232000 | 164 |
| 429 | 20240703 | 115200 | 33577549500 | 232500 | 232000 | 232500 | 232000 | 237 |
| 430 | 20240703 | 115100 | 33522503000 | 232000 | 232000 | 232500 | 232000 | 74 |
| 431 | 20240703 | 115000 | 33505317500 | 232000 | 232000 | 232500 | 232000 | 361 |
| 432 | 20240703 | 114900 | 33421561000 | 232000 | 232500 | 232500 | 232000 | 370 |
| 433 | 20240703 | 114800 | 33335592000 | 232000 | 232000 | 232500 | 232000 | 162 |
| 434 | 20240703 | 114700 | 33297949500 | 232000 | 232500 | 232500 | 232000 | 270 |
| 435 | 20240703 | 114600 | 33235272500 | 232500 | 232000 | 232500 | 232000 | 92 |
| 436 | 20240703 | 114500 | 33213916500 | 232000 | 232000 | 232500 | 232000 | 120 |
| 437 | 20240703 | 114400 | 33186056000 | 232500 | 232000 | 232500 | 232000 | 311 |
| 438 | 20240703 | 114300 | 33113837000 | 232000 | 232500 | 232500 | 232000 | 240 |
| 439 | 20240703 | 114200 | 33058122000 | 232000 | 232000 | 232500 | 232000 | 103 |
| 440 | 20240703 | 114100 | 33034214000 | 232500 | 232000 | 232500 | 232000 | 285 |
| 441 | 20240703 | 114000 | 32968030000 | 232500 | 232000 | 232500 | 232000 | 173 |
| 442 | 20240703 | 113900 | 32927869500 | 232000 | 232000 | 232500 | 232000 | 158 |
| 443 | 20240703 | 113800 | 32891189000 | 232500 | 232000 | 232500 | 232000 | 235 |
| 444 | 20240703 | 113700 | 32836576500 | 232000 | 232000 | 232500 | 232000 | 86 |
| 445 | 20240703 | 113600 | 32816616500 | 232000 | 232000 | 232500 | 232000 | 62 |
| 446 | 20240703 | 113500 | 32802226500 | 232500 | 232000 | 232500 | 232000 | 516 |
| 447 | 20240703 | 113400 | 32682341500 | 232500 | 232000 | 232500 | 232000 | 152 |
| 448 | 20240703 | 113300 | 32647059500 | 232000 | 232000 | 232500 | 232000 | 196 |
| 449 | 20240703 | 113200 | 32601573000 | 232000 | 232000 | 232500 | 232000 | 137 |
| 450 | 20240703 | 113100 | 32569786500 | 232500 | 232500 | 232500 | 232000 | 150 |
| 451 | 20240703 | 113000 | 32534933500 | 232000 | 232000 | 232500 | 232000 | 207 |
| 452 | 20240703 | 112900 | 32486819500 | 232500 | 232000 | 232500 | 232000 | 190 |
| 453 | 20240703 | 112800 | 32442710500 | 232000 | 232000 | 232500 | 232000 | 551 |
| 454 | 20240703 | 112700 | 32314671500 | 232000 | 232500 | 232500 | 232000 | 85 |
| 455 | 20240703 | 112600 | 32294936500 | 232000 | 232000 | 232500 | 232000 | 112 |
| 456 | 20240703 | 112500 | 32268949000 | 232000 | 232000 | 232500 | 232000 | 113 |
| 457 | 20240703 | 112400 | 32242721500 | 232000 | 232500 | 232500 | 232000 | 233 |
| 458 | 20240703 | 112300 | 32188652000 | 232000 | 232000 | 232500 | 232000 | 162 |
| 459 | 20240703 | 112200 | 32151059500 | 232000 | 232000 | 232500 | 232000 | 689 |
| 460 | 20240703 | 112100 | 31991201500 | 232500 | 232500 | 232500 | 232000 | 132 |
| 461 | 20240703 | 112000 | 31960544000 | 232000 | 232500 | 233000 | 232000 | 601 |
| 462 | 20240703 | 111900 | 31820896500 | 232500 | 233000 | 233000 | 232500 | 110 |
| 463 | 20240703 | 111800 | 31795304500 | 232500 | 232500 | 233000 | 232500 | 396 |
| 464 | 20240703 | 111700 | 31703206000 | 232500 | 232500 | 233000 | 232500 | 174 |
| 465 | 20240703 | 111600 | 31662738500 | 232500 | 232000 | 232500 | 232000 | 553 |
| 466 | 20240703 | 111500 | 31534194500 | 232000 | 232000 | 232500 | 232000 | 224 |
| 467 | 20240703 | 111400 | 31482218500 | 232000 | 232000 | 232500 | 232000 | 124 |
| 468 | 20240703 | 111300 | 31453433000 | 232000 | 232500 | 232500 | 232000 | 289 |
| 469 | 20240703 | 111200 | 31386263500 | 232500 | 232000 | 232500 | 232000 | 421 |
| 470 | 20240703 | 111100 | 31288516000 | 232500 | 232500 | 233000 | 232000 | 336 |
| 471 | 20240703 | 111000 | 31210416500 | 232500 | 232000 | 233000 | 231500 | 1127 |
| 472 | 20240703 | 110900 | 30948747500 | 231500 | 231500 | 232000 | 231500 | 174 |
| 473 | 20240703 | 110800 | 30908402500 | 232000 | 231500 | 232000 | 231500 | 171 |
| 474 | 20240703 | 110700 | 30868776500 | 232000 | 231500 | 232000 | 231500 | 69 |
| 475 | 20240703 | 110600 | 30852801000 | 231500 | 231500 | 232000 | 231000 | 3733 |
| 476 | 20240703 | 110500 | 29988624000 | 231500 | 231500 | 232000 | 231500 | 143 |
| 477 | 20240703 | 110400 | 29955497500 | 231500 | 231000 | 232000 | 231000 | 2246 |
| 478 | 20240703 | 110300 | 29435726500 | 231000 | 231500 | 231500 | 231000 | 376 |
| 479 | 20240703 | 110200 | 29348766000 | 231000 | 231500 | 231500 | 231000 | 163 |
| 480 | 20240703 | 110100 | 29311074500 | 231500 | 231000 | 231500 | 231000 | 521 |
| 481 | 20240703 | 110000 | 29190602000 | 231500 | 231000 | 231500 | 231000 | 1285 |
| 482 | 20240703 | 105900 | 28893571500 | 231000 | 231500 | 231500 | 231000 | 202 |
| 483 | 20240703 | 105800 | 28846893500 | 231500 | 231000 | 231500 | 231000 | 469 |
| 484 | 20240703 | 105700 | 28738477500 | 231000 | 231000 | 231500 | 231000 | 731 |
| 485 | 20240703 | 105600 | 28569419000 | 231500 | 231000 | 231500 | 231000 | 197 |
| 486 | 20240703 | 105500 | 28523879500 | 231000 | 231500 | 232000 | 231000 | 1443 |
| 487 | 20240703 | 105400 | 28189820000 | 232000 | 231500 | 232000 | 231500 | 374 |
| 488 | 20240703 | 105300 | 28103212000 | 231500 | 231500 | 232000 | 231500 | 239 |
| 489 | 20240703 | 105200 | 28047865000 | 231500 | 231500 | 232000 | 231500 | 423 |
| 490 | 20240703 | 105100 | 27949927000 | 232000 | 231500 | 232000 | 231500 | 195 |
| 491 | 20240703 | 105000 | 27904761000 | 232000 | 231500 | 232000 | 231500 | 330 |
| 492 | 20240703 | 104900 | 27828347000 | 231500 | 231500 | 232000 | 231500 | 550 |
| 493 | 20240703 | 104800 | 27700863500 | 231500 | 231500 | 232000 | 231500 | 413 |
| 494 | 20240703 | 104700 | 27605182000 | 232000 | 232000 | 232000 | 231500 | 457 |
| 495 | 20240703 | 104600 | 27499263500 | 232000 | 231500 | 232000 | 231500 | 262 |
| 496 | 20240703 | 104500 | 27438590500 | 232000 | 231500 | 232000 | 231500 | 355 |
| 497 | 20240703 | 104400 | 27356380000 | 232000 | 232000 | 232000 | 231500 | 2289 |
| 498 | 20240703 | 104300 | 26825553000 | 232500 | 232000 | 232500 | 232000 | 445 |
| 499 | 20240703 | 104200 | 26722287000 | 232000 | 232000 | 232500 | 232000 | 351 |
| 500 | 20240703 | 104100 | 26640844000 | 232500 | 232000 | 232500 | 232000 | 239 |
| 501 | 20240703 | 104000 | 26585371000 | 232000 | 232000 | 232500 | 232000 | 589 |
| 502 | 20240703 | 103900 | 26448641500 | 232500 | 232000 | 232500 | 232000 | 576 |
| 503 | 20240703 | 103800 | 26314795000 | 232500 | 233000 | 233000 | 232000 | 2486 |
| 504 | 20240703 | 103700 | 25736819500 | 233000 | 232500 | 233000 | 232500 | 163 |
| 505 | 20240703 | 103600 | 25698883000 | 233000 | 232500 | 233500 | 232500 | 2464 |
| 506 | 20240703 | 103500 | 25124798500 | 233000 | 232000 | 233000 | 232000 | 3078 |
| 507 | 20240703 | 103400 | 24409100000 | 232000 | 232000 | 232500 | 232000 | 355 |
| 508 | 20240703 | 103300 | 24326706000 | 232500 | 232000 | 232500 | 232000 | 528 |
| 509 | 20240703 | 103200 | 24204077000 | 232500 | 232500 | 232500 | 232000 | 381 |
| 510 | 20240703 | 103100 | 24115622500 | 232500 | 232000 | 232500 | 232000 | 340 |
| 511 | 20240703 | 103000 | 24036707500 | 232500 | 232000 | 232500 | 232000 | 245 |
| 512 | 20240703 | 102900 | 23979830500 | 232000 | 232500 | 232500 | 232000 | 212 |
| 513 | 20240703 | 102800 | 23930606000 | 232500 | 232000 | 232500 | 232000 | 365 |
| 514 | 20240703 | 102700 | 23845841500 | 232000 | 232000 | 232500 | 232000 | 246 |
| 515 | 20240703 | 102600 | 23788725500 | 232000 | 232000 | 232500 | 232000 | 736 |
| 516 | 20240703 | 102500 | 23617666500 | 232000 | 232500 | 232500 | 232000 | 564 |
| 517 | 20240703 | 102400 | 23486794000 | 232000 | 232000 | 232500 | 232000 | 187 |
| 518 | 20240703 | 102300 | 23443383500 | 232000 | 232000 | 232500 | 232000 | 220 |
| 519 | 20240703 | 102200 | 23392311000 | 232000 | 232000 | 232500 | 232000 | 1063 |
| 520 | 20240703 | 102100 | 23145678500 | 232000 | 232000 | 232500 | 232000 | 363 |
| 521 | 20240703 | 102000 | 23061435000 | 232000 | 232000 | 232500 | 232000 | 467 |
| 522 | 20240703 | 101900 | 22953078000 | 232000 | 232000 | 232500 | 232000 | 785 |
| 523 | 20240703 | 101800 | 22770794500 | 232500 | 232500 | 233000 | 232000 | 1601 |
| 524 | 20240703 | 101700 | 22398595500 | 232500 | 233000 | 233000 | 232500 | 804 |
| 525 | 20240703 | 101600 | 22211500000 | 233000 | 232500 | 233000 | 232500 | 553 |
| 526 | 20240703 | 101500 | 22082905000 | 233000 | 232500 | 233000 | 232500 | 298 |
| 527 | 20240703 | 101400 | 22013608500 | 232500 | 233000 | 233000 | 232500 | 250 |
| 528 | 20240703 | 101300 | 21955466000 | 233000 | 232500 | 233000 | 232500 | 1121 |
| 529 | 20240703 | 101200 | 21694812500 | 233000 | 232500 | 233000 | 232500 | 2041 |
| 530 | 20240703 | 101100 | 21220255000 | 232500 | 232500 | 233000 | 232500 | 207 |
| 531 | 20240703 | 101000 | 21172107000 | 233000 | 233000 | 233000 | 232500 | 351 |
| 532 | 20240703 | 100900 | 21090456000 | 232500 | 232500 | 233000 | 232500 | 328 |
| 533 | 20240703 | 100800 | 21014182500 | 232500 | 233500 | 233500 | 232500 | 1612 |
| 534 | 20240703 | 100700 | 20638615500 | 233000 | 233500 | 233500 | 233000 | 779 |
| 535 | 20240703 | 100600 | 20457084500 | 233000 | 233000 | 233500 | 233000 | 645 |
| 536 | 20240703 | 100500 | 20306763500 | 233000 | 233000 | 233500 | 233000 | 311 |
| 537 | 20240703 | 100400 | 20234261500 | 233000 | 233000 | 233500 | 233000 | 336 |
| 538 | 20240703 | 100300 | 20155930000 | 233000 | 233500 | 234000 | 233000 | 1800 |
| 539 | 20240703 | 100200 | 19735616000 | 234000 | 234000 | 234000 | 233500 | 363 |
| 540 | 20240703 | 100100 | 19650711000 | 233500 | 234000 | 234500 | 233500 | 603 |
| 541 | 20240703 | 100000 | 19509667000 | 234500 | 234000 | 234500 | 233500 | 1132 |
| 542 | 20240703 | 095900 | 19244748000 | 234500 | 233500 | 234500 | 233500 | 1878 |
| 543 | 20240703 | 095800 | 18805272000 | 233500 | 234000 | 234000 | 233500 | 288 |
| 544 | 20240703 | 095700 | 18738012000 | 234000 | 233500 | 234000 | 233500 | 225 |
| 545 | 20240703 | 095600 | 18685472500 | 233500 | 233500 | 234000 | 233500 | 173 |
| 546 | 20240703 | 095500 | 18645072500 | 233500 | 233500 | 234000 | 233500 | 272 |
| 547 | 20240703 | 095400 | 18581560000 | 233500 | 233500 | 234000 | 233000 | 1019 |
| 548 | 20240703 | 095300 | 18343624000 | 233500 | 233500 | 234000 | 233500 | 247 |
| 549 | 20240703 | 095200 | 18285915000 | 234000 | 233500 | 234000 | 233500 | 76 |
| 550 | 20240703 | 095100 | 18268164000 | 234000 | 233500 | 234000 | 233500 | 235 |
| 551 | 20240703 | 095000 | 18213257000 | 233500 | 234000 | 234000 | 233500 | 184 |
| 552 | 20240703 | 094900 | 18170224000 | 234000 | 234500 | 234500 | 234000 | 552 |
| 553 | 20240703 | 094800 | 18041045000 | 234500 | 233000 | 234500 | 233000 | 2194 |
| 554 | 20240703 | 094700 | 17528423500 | 233500 | 233500 | 233500 | 233000 | 719 |
| 555 | 20240703 | 094600 | 17360829000 | 233000 | 233500 | 233500 | 233000 | 509 |
| 556 | 20240703 | 094500 | 17242005500 | 233500 | 233500 | 234000 | 233500 | 367 |
| 557 | 20240703 | 094400 | 17156303000 | 234000 | 234000 | 234000 | 233500 | 475 |
| 558 | 20240703 | 094300 | 17045294500 | 234000 | 234000 | 234500 | 234000 | 914 |
| 559 | 20240703 | 094200 | 16831394500 | 234500 | 234500 | 235000 | 234500 | 1115 |
| 560 | 20240703 | 094100 | 16569925000 | 235000 | 235500 | 235500 | 234500 | 1308 |
| 561 | 20240703 | 094000 | 16262646000 | 235000 | 235000 | 235500 | 235000 | 365 |
| 562 | 20240703 | 093900 | 16176824000 | 235000 | 235500 | 236000 | 235000 | 810 |
| 563 | 20240703 | 093800 | 15986124000 | 236000 | 236000 | 236000 | 235500 | 1621 |
| 564 | 20240703 | 093700 | 15603689000 | 236000 | 236000 | 236500 | 236000 | 414 |
| 565 | 20240703 | 093600 | 15505860500 | 236000 | 236000 | 236500 | 236000 | 377 |
| 566 | 20240703 | 093500 | 15416870000 | 236000 | 236000 | 236500 | 236000 | 1322 |
| 567 | 20240703 | 093400 | 15104742500 | 236000 | 236000 | 236000 | 235500 | 221 |
| 568 | 20240703 | 093300 | 15052680500 | 236000 | 235500 | 236000 | 235500 | 232 |
| 569 | 20240703 | 093200 | 14998000000 | 235500 | 235500 | 236000 | 235500 | 426 |
| 570 | 20240703 | 093100 | 14897667000 | 235500 | 236000 | 236000 | 235500 | 538 |
| 571 | 20240703 | 093000 | 14770948000 | 235500 | 236000 | 236000 | 235500 | 1453 |
| 572 | 20240703 | 092900 | 14428595500 | 236000 | 236500 | 236500 | 236000 | 568 |
| 573 | 20240703 | 092800 | 14294537500 | 236500 | 236000 | 236500 | 235500 | 388 |
| 574 | 20240703 | 092700 | 14202966000 | 236000 | 236500 | 237000 | 235500 | 1638 |
| 575 | 20240703 | 092600 | 13816031500 | 236500 | 236500 | 237000 | 236500 | 327 |
| 576 | 20240703 | 092500 | 13738625500 | 237000 | 236500 | 237000 | 236500 | 397 |
| 577 | 20240703 | 092400 | 13644676000 | 236500 | 237000 | 237500 | 236500 | 2370 |
| 578 | 20240703 | 092300 | 13083012500 | 237500 | 237000 | 237500 | 237000 | 1231 |
| 579 | 20240703 | 092200 | 12790677000 | 237500 | 237500 | 238000 | 237000 | 1741 |
| 580 | 20240703 | 092100 | 12377272500 | 237500 | 237500 | 237500 | 237000 | 1225 |
| 581 | 20240703 | 092000 | 12086376000 | 237500 | 237500 | 238000 | 237000 | 2052 |
| 582 | 20240703 | 091900 | 11598798500 | 238000 | 237000 | 238000 | 237000 | 2642 |
| 583 | 20240703 | 091800 | 10972032000 | 237000 | 236000 | 237000 | 236000 | 859 |
| 584 | 20240703 | 091700 | 10768743500 | 236500 | 236500 | 237000 | 236000 | 1109 |
| 585 | 20240703 | 091600 | 10506449500 | 236500 | 236500 | 236500 | 236000 | 1051 |
| 586 | 20240703 | 091500 | 10257899000 | 236000 | 236500 | 236500 | 236000 | 342 |
| 587 | 20240703 | 091400 | 10177076000 | 236000 | 235500 | 236500 | 235500 | 1892 |
| 588 | 20240703 | 091300 | 9730713000 | 235500 | 236000 | 236000 | 235500 | 426 |
| 589 | 20240703 | 091200 | 9630239500 | 235500 | 235000 | 236500 | 235000 | 2567 |
| 590 | 20240703 | 091100 | 9025073500 | 235000 | 235500 | 236000 | 235000 | 1366 |
| 591 | 20240703 | 091000 | 8703549000 | 235500 | 235500 | 236000 | 235000 | 725 |
| 592 | 20240703 | 090900 | 8532802000 | 235500 | 236500 | 237000 | 235000 | 5116 |
| 593 | 20240703 | 090800 | 7323918500 | 236500 | 236500 | 237000 | 236500 | 1044 |
| 594 | 20240703 | 090700 | 7076872000 | 236500 | 235500 | 236500 | 235000 | 4157 |
| 595 | 20240703 | 090600 | 6098032500 | 235500 | 236000 | 236000 | 235000 | 1391 |
| 596 | 20240703 | 090500 | 5770171000 | 236000 | 233000 | 236000 | 233000 | 3340 |
| 597 | 20240703 | 090400 | 4985342500 | 233000 | 232500 | 233000 | 232000 | 3223 |
| 598 | 20240703 | 090300 | 4236035000 | 232500 | 232000 | 232500 | 232000 | 801 |
| 599 | 20240703 | 090200 | 4049973000 | 232000 | 234000 | 234500 | 232000 | 3701 |
| 600 | 20240703 | 090100 | 3188566500 | 234000 | 234000 | 234500 | 233000 | 2564 |
| 601 | 20240703 | 090000 | 2589888500 | 233500 | 236000 | 236500 | 233500 | 10837 |