34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 184000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 1983 |
| 3 | 20240705 | 183900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 4 | 20240705 | 183800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 5 | 20240705 | 183700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 6 | 20240705 | 183600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 7 | 20240705 | 183500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 8 | 20240705 | 183400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 9 | 20240705 | 183300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 10 | 20240705 | 183200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 11 | 20240705 | 183100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 12 | 20240705 | 183000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 13 | 20240705 | 182900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 14 | 20240705 | 182800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 15 | 20240705 | 182700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 16 | 20240705 | 182600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 17 | 20240705 | 182500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 18 | 20240705 | 182400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 19 | 20240705 | 182300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 20 | 20240705 | 182200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 21 | 20240705 | 182100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 22 | 20240705 | 182000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 23 | 20240705 | 181900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 24 | 20240705 | 181800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 25 | 20240705 | 181700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 26 | 20240705 | 181600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 27 | 20240705 | 181500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 28 | 20240705 | 181400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 29 | 20240705 | 181300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 30 | 20240705 | 181200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 31 | 20240705 | 181100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 32 | 20240705 | 181000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 1983 |
| 33 | 20240705 | 180900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 34 | 20240705 | 180800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 35 | 20240705 | 180700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 36 | 20240705 | 180600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 37 | 20240705 | 180500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 38 | 20240705 | 180400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 39 | 20240705 | 180300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 40 | 20240705 | 180200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 41 | 20240705 | 180100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 42 | 20240705 | 180000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 43 | 20240705 | 175900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 44 | 20240705 | 175800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 45 | 20240705 | 175700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 46 | 20240705 | 175600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 47 | 20240705 | 175500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 48 | 20240705 | 175400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 49 | 20240705 | 175300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 50 | 20240705 | 175200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 51 | 20240705 | 175100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 52 | 20240705 | 175000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 53 | 20240705 | 174900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 54 | 20240705 | 174800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 55 | 20240705 | 174700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 56 | 20240705 | 174600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 57 | 20240705 | 174500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 58 | 20240705 | 174400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 59 | 20240705 | 174300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 60 | 20240705 | 174200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 61 | 20240705 | 174100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 62 | 20240705 | 174000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 1983 |
| 63 | 20240705 | 173900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 64 | 20240705 | 173800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 65 | 20240705 | 173700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 66 | 20240705 | 173600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 67 | 20240705 | 173500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 68 | 20240705 | 173400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 69 | 20240705 | 173300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 70 | 20240705 | 173200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 71 | 20240705 | 173100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 72 | 20240705 | 173000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 73 | 20240705 | 172900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 74 | 20240705 | 172800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 75 | 20240705 | 172700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 76 | 20240705 | 172600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 77 | 20240705 | 172500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 78 | 20240705 | 172400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 79 | 20240705 | 172300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 80 | 20240705 | 172200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 81 | 20240705 | 172100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 82 | 20240705 | 172000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 83 | 20240705 | 171900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 84 | 20240705 | 171800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 85 | 20240705 | 171700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 86 | 20240705 | 171600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 87 | 20240705 | 171500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 88 | 20240705 | 171400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 89 | 20240705 | 171300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 90 | 20240705 | 171200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 91 | 20240705 | 171100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 92 | 20240705 | 171000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 1983 |
| 93 | 20240705 | 170900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 94 | 20240705 | 170800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 95 | 20240705 | 170700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 96 | 20240705 | 170600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 97 | 20240705 | 170500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 98 | 20240705 | 170400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 99 | 20240705 | 170300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 100 | 20240705 | 170200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 101 | 20240705 | 170100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 102 | 20240705 | 170000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 103 | 20240705 | 165900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 104 | 20240705 | 165800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 105 | 20240705 | 165700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 106 | 20240705 | 165600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 107 | 20240705 | 165500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 108 | 20240705 | 165400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 109 | 20240705 | 165300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 110 | 20240705 | 165200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 111 | 20240705 | 165100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 112 | 20240705 | 165000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 113 | 20240705 | 164900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 114 | 20240705 | 164800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 115 | 20240705 | 164700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 116 | 20240705 | 164600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 117 | 20240705 | 164500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 118 | 20240705 | 164400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 119 | 20240705 | 164300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 120 | 20240705 | 164200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 121 | 20240705 | 164100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 122 | 20240705 | 164000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 1983 |
| 123 | 20240705 | 163900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 124 | 20240705 | 163800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 125 | 20240705 | 163700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 126 | 20240705 | 163600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 127 | 20240705 | 163500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 128 | 20240705 | 163400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 129 | 20240705 | 163300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 130 | 20240705 | 163200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 131 | 20240705 | 163100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 132 | 20240705 | 163000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 133 | 20240705 | 162900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 134 | 20240705 | 162800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 135 | 20240705 | 162700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 136 | 20240705 | 162600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 137 | 20240705 | 162500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 138 | 20240705 | 162400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 139 | 20240705 | 162300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 140 | 20240705 | 162200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 141 | 20240705 | 162100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 142 | 20240705 | 162000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 143 | 20240705 | 161900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 144 | 20240705 | 161800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 145 | 20240705 | 161700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 146 | 20240705 | 161600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 147 | 20240705 | 161500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 148 | 20240705 | 161400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 149 | 20240705 | 161300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 150 | 20240705 | 161200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 151 | 20240705 | 161100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 152 | 20240705 | 161000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 1983 |
| 153 | 20240705 | 160900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 154 | 20240705 | 160800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 155 | 20240705 | 160700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 156 | 20240705 | 160600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 157 | 20240705 | 160500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 158 | 20240705 | 160400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 159 | 20240705 | 160300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 160 | 20240705 | 160200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 161 | 20240705 | 160100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 162 | 20240705 | 160000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 163 | 20240705 | 155900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 164 | 20240705 | 155800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 165 | 20240705 | 155700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 166 | 20240705 | 155600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 167 | 20240705 | 155500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 168 | 20240705 | 155400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 169 | 20240705 | 155300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 170 | 20240705 | 155200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 171 | 20240705 | 155100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 172 | 20240705 | 155000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 173 | 20240705 | 154900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 174 | 20240705 | 154800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 175 | 20240705 | 154700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 176 | 20240705 | 154600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 177 | 20240705 | 154500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 178 | 20240705 | 154400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 179 | 20240705 | 154300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 180 | 20240705 | 154200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 181 | 20240705 | 154100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 182 | 20240705 | 154000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 1983 |
| 183 | 20240705 | 153900 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 184 | 20240705 | 153800 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 185 | 20240705 | 153700 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 186 | 20240705 | 153600 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 187 | 20240705 | 153500 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 188 | 20240705 | 153400 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 189 | 20240705 | 153300 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 190 | 20240705 | 153200 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 191 | 20240705 | 153100 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 192 | 20240705 | 153000 | 74970209000 | 596000 | 596000 | 596000 | 596000 | 1983 |
| 193 | 20240705 | 152900 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 194 | 20240705 | 152800 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 195 | 20240705 | 152700 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 196 | 20240705 | 152600 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 197 | 20240705 | 152500 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 198 | 20240705 | 152400 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 199 | 20240705 | 152300 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 200 | 20240705 | 152200 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 201 | 20240705 | 152100 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 202 | 20240705 | 152000 | 73788341000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 203 | 20240705 | 151900 | 73788341000 | 596000 | 595000 | 596000 | 595000 | 156 |
| 204 | 20240705 | 151800 | 73695455000 | 595000 | 596000 | 596000 | 595000 | 110 |
| 205 | 20240705 | 151700 | 73629963000 | 596000 | 595000 | 596000 | 594000 | 189 |
| 206 | 20240705 | 151600 | 73517501000 | 596000 | 594000 | 596000 | 594000 | 486 |
| 207 | 20240705 | 151500 | 73228311000 | 595000 | 593000 | 595000 | 593000 | 451 |
| 208 | 20240705 | 151400 | 72960590000 | 593000 | 593000 | 595000 | 593000 | 450 |
| 209 | 20240705 | 151300 | 72693152000 | 593000 | 593000 | 594000 | 593000 | 178 |
| 210 | 20240705 | 151200 | 72587573000 | 594000 | 594000 | 595000 | 592000 | 377 |
| 211 | 20240705 | 151100 | 72363792000 | 593000 | 594000 | 595000 | 593000 | 216 |
| 212 | 20240705 | 151000 | 72235593000 | 594000 | 594000 | 595000 | 593000 | 141 |
| 213 | 20240705 | 150900 | 72151823000 | 594000 | 594000 | 595000 | 593000 | 307 |
| 214 | 20240705 | 150800 | 71969429000 | 594000 | 595000 | 595000 | 594000 | 250 |
| 215 | 20240705 | 150700 | 71820813000 | 595000 | 594000 | 595000 | 594000 | 154 |
| 216 | 20240705 | 150600 | 71729280000 | 595000 | 593000 | 595000 | 593000 | 920 |
| 217 | 20240705 | 150500 | 71182457000 | 593000 | 595000 | 595000 | 593000 | 284 |
| 218 | 20240705 | 150400 | 71013771000 | 594000 | 595000 | 596000 | 594000 | 206 |
| 219 | 20240705 | 150300 | 70891266000 | 594000 | 593000 | 595000 | 593000 | 271 |
| 220 | 20240705 | 150200 | 70730306000 | 594000 | 595000 | 595000 | 593000 | 255 |
| 221 | 20240705 | 150100 | 70578836000 | 594000 | 595000 | 596000 | 594000 | 277 |
| 222 | 20240705 | 150000 | 70414037000 | 595000 | 596000 | 597000 | 595000 | 217 |
| 223 | 20240705 | 145900 | 70284809000 | 595000 | 596000 | 596000 | 595000 | 180 |
| 224 | 20240705 | 145800 | 70177668000 | 595000 | 596000 | 596000 | 595000 | 159 |
| 225 | 20240705 | 145700 | 70083003000 | 596000 | 594000 | 596000 | 594000 | 199 |
| 226 | 20240705 | 145600 | 69964553000 | 594000 | 595000 | 596000 | 594000 | 127 |
| 227 | 20240705 | 145500 | 69889009000 | 595000 | 594000 | 596000 | 594000 | 182 |
| 228 | 20240705 | 145400 | 69780807000 | 595000 | 596000 | 596000 | 594000 | 378 |
| 229 | 20240705 | 145300 | 69555893000 | 597000 | 596000 | 597000 | 595000 | 253 |
| 230 | 20240705 | 145200 | 69405021000 | 596000 | 595000 | 597000 | 595000 | 180 |
| 231 | 20240705 | 145100 | 69297727000 | 597000 | 594000 | 597000 | 594000 | 510 |
| 232 | 20240705 | 145000 | 68993740000 | 595000 | 598000 | 599000 | 592000 | 2466 |
| 233 | 20240705 | 144900 | 67527676000 | 598000 | 598000 | 598000 | 597000 | 105 |
| 234 | 20240705 | 144800 | 67464931000 | 598000 | 598000 | 598000 | 597000 | 123 |
| 235 | 20240705 | 144700 | 67391453000 | 598000 | 598000 | 598000 | 597000 | 90 |
| 236 | 20240705 | 144600 | 67337674000 | 598000 | 597000 | 598000 | 596000 | 99 |
| 237 | 20240705 | 144500 | 67278528000 | 597000 | 598000 | 598000 | 597000 | 258 |
| 238 | 20240705 | 144400 | 67124464000 | 597000 | 598000 | 598000 | 597000 | 69 |
| 239 | 20240705 | 144300 | 67083241000 | 597000 | 597000 | 598000 | 597000 | 145 |
| 240 | 20240705 | 144200 | 66996613000 | 598000 | 598000 | 598000 | 597000 | 144 |
| 241 | 20240705 | 144100 | 66910574000 | 598000 | 595000 | 598000 | 595000 | 294 |
| 242 | 20240705 | 144000 | 66735254000 | 596000 | 596000 | 597000 | 595000 | 84 |
| 243 | 20240705 | 143900 | 66685209000 | 596000 | 596000 | 598000 | 596000 | 223 |
| 244 | 20240705 | 143800 | 66552114000 | 597000 | 596000 | 597000 | 595000 | 87 |
| 245 | 20240705 | 143700 | 66500262000 | 597000 | 597000 | 597000 | 596000 | 131 |
| 246 | 20240705 | 143600 | 66422156000 | 597000 | 598000 | 598000 | 597000 | 65 |
| 247 | 20240705 | 143500 | 66383338000 | 598000 | 596000 | 598000 | 595000 | 257 |
| 248 | 20240705 | 143400 | 66230042000 | 596000 | 598000 | 598000 | 596000 | 110 |
| 249 | 20240705 | 143300 | 66164364000 | 598000 | 598000 | 598000 | 597000 | 62 |
| 250 | 20240705 | 143200 | 66127316000 | 598000 | 596000 | 598000 | 596000 | 109 |
| 251 | 20240705 | 143100 | 66062239000 | 597000 | 597000 | 597000 | 596000 | 84 |
| 252 | 20240705 | 143000 | 66012154000 | 597000 | 598000 | 598000 | 597000 | 280 |
| 253 | 20240705 | 142900 | 65844934000 | 597000 | 597000 | 598000 | 596000 | 172 |
| 254 | 20240705 | 142800 | 65742229000 | 596000 | 596000 | 597000 | 595000 | 142 |
| 255 | 20240705 | 142700 | 65657539000 | 597000 | 595000 | 597000 | 595000 | 86 |
| 256 | 20240705 | 142600 | 65606278000 | 595000 | 597000 | 597000 | 595000 | 92 |
| 257 | 20240705 | 142500 | 65551421000 | 597000 | 597000 | 597000 | 595000 | 174 |
| 258 | 20240705 | 142400 | 65447684000 | 597000 | 595000 | 597000 | 595000 | 93 |
| 259 | 20240705 | 142300 | 65392206000 | 596000 | 595000 | 596000 | 595000 | 97 |
| 260 | 20240705 | 142200 | 65334408000 | 596000 | 595000 | 597000 | 595000 | 262 |
| 261 | 20240705 | 142100 | 65178240000 | 595000 | 595000 | 596000 | 594000 | 225 |
| 262 | 20240705 | 142000 | 65044290000 | 595000 | 595000 | 596000 | 594000 | 523 |
| 263 | 20240705 | 141900 | 64733273000 | 595000 | 597000 | 597000 | 595000 | 228 |
| 264 | 20240705 | 141800 | 64597427000 | 596000 | 596000 | 597000 | 596000 | 58 |
| 265 | 20240705 | 141700 | 64562844000 | 597000 | 595000 | 597000 | 595000 | 225 |
| 266 | 20240705 | 141600 | 64428728000 | 595000 | 595000 | 596000 | 595000 | 69 |
| 267 | 20240705 | 141500 | 64387647000 | 597000 | 596000 | 597000 | 595000 | 152 |
| 268 | 20240705 | 141400 | 64297144000 | 596000 | 596000 | 596000 | 595000 | 153 |
| 269 | 20240705 | 141300 | 64205985000 | 595000 | 596000 | 597000 | 595000 | 44 |
| 270 | 20240705 | 141200 | 64179764000 | 595000 | 595000 | 597000 | 595000 | 92 |
| 271 | 20240705 | 141100 | 64124952000 | 596000 | 595000 | 597000 | 594000 | 213 |
| 272 | 20240705 | 141000 | 63997949000 | 595000 | 596000 | 597000 | 595000 | 657 |
| 273 | 20240705 | 140900 | 63606840000 | 597000 | 597000 | 597000 | 595000 | 50 |
| 274 | 20240705 | 140800 | 63577034000 | 597000 | 597000 | 597000 | 595000 | 136 |
| 275 | 20240705 | 140700 | 63495982000 | 597000 | 596000 | 598000 | 595000 | 331 |
| 276 | 20240705 | 140600 | 63298654000 | 598000 | 597000 | 598000 | 596000 | 104 |
| 277 | 20240705 | 140500 | 63236621000 | 597000 | 596000 | 598000 | 596000 | 809 |
| 278 | 20240705 | 140400 | 62753616000 | 596000 | 597000 | 598000 | 596000 | 152 |
| 279 | 20240705 | 140300 | 62662905000 | 597000 | 597000 | 599000 | 596000 | 295 |
| 280 | 20240705 | 140200 | 62486673000 | 597000 | 596000 | 598000 | 596000 | 297 |
| 281 | 20240705 | 140100 | 62309363000 | 596000 | 598000 | 598000 | 596000 | 133 |
| 282 | 20240705 | 140000 | 62230017000 | 598000 | 597000 | 599000 | 596000 | 195 |
| 283 | 20240705 | 135900 | 62113549000 | 599000 | 598000 | 599000 | 596000 | 1115 |
| 284 | 20240705 | 135800 | 61447890000 | 598000 | 600000 | 600000 | 598000 | 67 |
| 285 | 20240705 | 135700 | 61407796000 | 600000 | 600000 | 600000 | 598000 | 207 |
| 286 | 20240705 | 135600 | 61283793000 | 600000 | 599000 | 600000 | 599000 | 205 |
| 287 | 20240705 | 135500 | 61160892000 | 599000 | 599000 | 600000 | 599000 | 98 |
| 288 | 20240705 | 135400 | 61102149000 | 599000 | 599000 | 600000 | 599000 | 259 |
| 289 | 20240705 | 135300 | 60946875000 | 599000 | 600000 | 600000 | 599000 | 114 |
| 290 | 20240705 | 135200 | 60878527000 | 600000 | 600000 | 600000 | 599000 | 144 |
| 291 | 20240705 | 135100 | 60792154000 | 599000 | 600000 | 600000 | 599000 | 179 |
| 292 | 20240705 | 135000 | 60684866000 | 600000 | 600000 | 600000 | 599000 | 195 |
| 293 | 20240705 | 134900 | 60567938000 | 599000 | 598000 | 600000 | 598000 | 290 |
| 294 | 20240705 | 134800 | 60394278000 | 599000 | 599000 | 599000 | 598000 | 170 |
| 295 | 20240705 | 134700 | 60292548000 | 599000 | 598000 | 599000 | 598000 | 58 |
| 296 | 20240705 | 134600 | 60257838000 | 598000 | 598000 | 599000 | 598000 | 149 |
| 297 | 20240705 | 134500 | 60168699000 | 599000 | 597000 | 599000 | 597000 | 95 |
| 298 | 20240705 | 134400 | 60111862000 | 598000 | 598000 | 599000 | 597000 | 361 |
| 299 | 20240705 | 134300 | 59895951000 | 598000 | 597000 | 598000 | 597000 | 71 |
| 300 | 20240705 | 134200 | 59853546000 | 598000 | 597000 | 598000 | 597000 | 345 |
| 301 | 20240705 | 134100 | 59647497000 | 597000 | 597000 | 597000 | 596000 | 45 |
| 302 | 20240705 | 134000 | 59620646000 | 596000 | 595000 | 596000 | 595000 | 206 |
| 303 | 20240705 | 133900 | 59497969000 | 595000 | 595000 | 596000 | 595000 | 101 |
| 304 | 20240705 | 133800 | 59437831000 | 596000 | 595000 | 596000 | 595000 | 89 |
| 305 | 20240705 | 133700 | 59384859000 | 596000 | 596000 | 596000 | 595000 | 169 |
| 306 | 20240705 | 133600 | 59284232000 | 596000 | 596000 | 596000 | 595000 | 21 |
| 307 | 20240705 | 133500 | 59271722000 | 596000 | 596000 | 596000 | 595000 | 191 |
| 308 | 20240705 | 133400 | 59157931000 | 595000 | 595000 | 596000 | 593000 | 159 |
| 309 | 20240705 | 133300 | 59063362000 | 594000 | 595000 | 595000 | 594000 | 89 |
| 310 | 20240705 | 133200 | 59010453000 | 595000 | 595000 | 596000 | 594000 | 69 |
| 311 | 20240705 | 133100 | 58969406000 | 595000 | 594000 | 595000 | 594000 | 140 |
| 312 | 20240705 | 133000 | 58886200000 | 595000 | 593000 | 596000 | 593000 | 442 |
| 313 | 20240705 | 132900 | 58623905000 | 594000 | 594000 | 595000 | 594000 | 309 |
| 314 | 20240705 | 132800 | 58440308000 | 594000 | 595000 | 595000 | 594000 | 55 |
| 315 | 20240705 | 132700 | 58407603000 | 595000 | 595000 | 595000 | 594000 | 76 |
| 316 | 20240705 | 132600 | 58362432000 | 596000 | 596000 | 596000 | 594000 | 105 |
| 317 | 20240705 | 132500 | 58299990000 | 596000 | 594000 | 596000 | 593000 | 142 |
| 318 | 20240705 | 132400 | 58215647000 | 593000 | 594000 | 594000 | 593000 | 111 |
| 319 | 20240705 | 132300 | 58149810000 | 594000 | 594000 | 594000 | 593000 | 378 |
| 320 | 20240705 | 132200 | 57925601000 | 594000 | 595000 | 595000 | 593000 | 384 |
| 321 | 20240705 | 132100 | 57697528000 | 596000 | 596000 | 596000 | 595000 | 80 |
| 322 | 20240705 | 132000 | 57649874000 | 596000 | 594000 | 596000 | 594000 | 325 |
| 323 | 20240705 | 131900 | 57456496000 | 594000 | 594000 | 595000 | 594000 | 43 |
| 324 | 20240705 | 131800 | 57430926000 | 594000 | 595000 | 595000 | 594000 | 88 |
| 325 | 20240705 | 131700 | 57378636000 | 595000 | 595000 | 595000 | 594000 | 114 |
| 326 | 20240705 | 131600 | 57310844000 | 595000 | 594000 | 595000 | 593000 | 92 |
| 327 | 20240705 | 131500 | 57256196000 | 593000 | 593000 | 594000 | 593000 | 121 |
| 328 | 20240705 | 131400 | 57184364000 | 594000 | 595000 | 595000 | 593000 | 137 |
| 329 | 20240705 | 131300 | 57102965000 | 594000 | 595000 | 595000 | 593000 | 77 |
| 330 | 20240705 | 131200 | 57057217000 | 594000 | 594000 | 595000 | 593000 | 106 |
| 331 | 20240705 | 131100 | 56994231000 | 595000 | 593000 | 595000 | 593000 | 90 |
| 332 | 20240705 | 131000 | 56940726000 | 593000 | 594000 | 595000 | 593000 | 122 |
| 333 | 20240705 | 130900 | 56868235000 | 594000 | 595000 | 595000 | 593000 | 86 |
| 334 | 20240705 | 130800 | 56817190000 | 594000 | 594000 | 595000 | 592000 | 475 |
| 335 | 20240705 | 130700 | 56535117000 | 594000 | 593000 | 594000 | 593000 | 134 |
| 336 | 20240705 | 130600 | 56455600000 | 593000 | 594000 | 594000 | 593000 | 176 |
| 337 | 20240705 | 130500 | 56351213000 | 593000 | 594000 | 594000 | 593000 | 92 |
| 338 | 20240705 | 130400 | 56296615000 | 593000 | 594000 | 594000 | 593000 | 57 |
| 339 | 20240705 | 130300 | 56262777000 | 593000 | 594000 | 594000 | 593000 | 255 |
| 340 | 20240705 | 130200 | 56111320000 | 594000 | 595000 | 596000 | 594000 | 147 |
| 341 | 20240705 | 130100 | 56023921000 | 594000 | 595000 | 595000 | 594000 | 138 |
| 342 | 20240705 | 130000 | 55941866000 | 594000 | 595000 | 595000 | 594000 | 210 |
| 343 | 20240705 | 125900 | 55817060000 | 594000 | 595000 | 595000 | 594000 | 78 |
| 344 | 20240705 | 125800 | 55770690000 | 594000 | 596000 | 596000 | 594000 | 48 |
| 345 | 20240705 | 125700 | 55742133000 | 596000 | 595000 | 596000 | 594000 | 85 |
| 346 | 20240705 | 125600 | 55691548000 | 595000 | 596000 | 596000 | 594000 | 221 |
| 347 | 20240705 | 125500 | 55560045000 | 595000 | 595000 | 596000 | 595000 | 67 |
| 348 | 20240705 | 125400 | 55520175000 | 595000 | 595000 | 596000 | 595000 | 85 |
| 349 | 20240705 | 125300 | 55469582000 | 596000 | 594000 | 596000 | 594000 | 99 |
| 350 | 20240705 | 125200 | 55410659000 | 594000 | 595000 | 596000 | 594000 | 82 |
| 351 | 20240705 | 125100 | 55361879000 | 594000 | 595000 | 595000 | 594000 | 90 |
| 352 | 20240705 | 125000 | 55308394000 | 595000 | 595000 | 596000 | 595000 | 97 |
| 353 | 20240705 | 124900 | 55250643000 | 595000 | 594000 | 595000 | 594000 | 210 |
| 354 | 20240705 | 124800 | 55125787000 | 594000 | 594000 | 595000 | 594000 | 46 |
| 355 | 20240705 | 124700 | 55098460000 | 595000 | 595000 | 595000 | 594000 | 90 |
| 356 | 20240705 | 124600 | 55044968000 | 595000 | 595000 | 595000 | 594000 | 133 |
| 357 | 20240705 | 124500 | 54965916000 | 594000 | 595000 | 595000 | 594000 | 64 |
| 358 | 20240705 | 124400 | 54927877000 | 594000 | 595000 | 595000 | 594000 | 63 |
| 359 | 20240705 | 124300 | 54890436000 | 594000 | 595000 | 595000 | 594000 | 182 |
| 360 | 20240705 | 124200 | 54782225000 | 595000 | 594000 | 595000 | 593000 | 49 |
| 361 | 20240705 | 124100 | 54753118000 | 593000 | 593000 | 594000 | 592000 | 862 |
| 362 | 20240705 | 124000 | 54242545000 | 594000 | 595000 | 595000 | 594000 | 75 |
| 363 | 20240705 | 123900 | 54197974000 | 594000 | 595000 | 595000 | 594000 | 131 |
| 364 | 20240705 | 123800 | 54120074000 | 594000 | 595000 | 595000 | 594000 | 54 |
| 365 | 20240705 | 123700 | 54087988000 | 596000 | 596000 | 596000 | 594000 | 59 |
| 366 | 20240705 | 123600 | 54052877000 | 596000 | 593000 | 596000 | 592000 | 278 |
| 367 | 20240705 | 123500 | 53887724000 | 594000 | 593000 | 594000 | 592000 | 332 |
| 368 | 20240705 | 123400 | 53690842000 | 592000 | 593000 | 593000 | 592000 | 162 |
| 369 | 20240705 | 123300 | 53594812000 | 593000 | 593000 | 594000 | 593000 | 37 |
| 370 | 20240705 | 123200 | 53572863000 | 593000 | 594000 | 594000 | 593000 | 140 |
| 371 | 20240705 | 123100 | 53489808000 | 594000 | 593000 | 594000 | 593000 | 114 |
| 372 | 20240705 | 123000 | 53422167000 | 593000 | 593000 | 594000 | 593000 | 326 |
| 373 | 20240705 | 122900 | 53228820000 | 593000 | 593000 | 594000 | 593000 | 196 |
| 374 | 20240705 | 122800 | 53112590000 | 593000 | 594000 | 594000 | 593000 | 306 |
| 375 | 20240705 | 122700 | 52931021000 | 594000 | 595000 | 595000 | 593000 | 175 |
| 376 | 20240705 | 122600 | 52827082000 | 594000 | 594000 | 595000 | 594000 | 471 |
| 377 | 20240705 | 122500 | 52547279000 | 594000 | 596000 | 596000 | 594000 | 329 |
| 378 | 20240705 | 122400 | 52351803000 | 595000 | 595000 | 596000 | 594000 | 49 |
| 379 | 20240705 | 122300 | 52322647000 | 595000 | 595000 | 596000 | 594000 | 164 |
| 380 | 20240705 | 122200 | 52225037000 | 596000 | 595000 | 596000 | 595000 | 51 |
| 381 | 20240705 | 122100 | 52194664000 | 596000 | 596000 | 596000 | 595000 | 128 |
| 382 | 20240705 | 122000 | 52118443000 | 595000 | 595000 | 595000 | 594000 | 90 |
| 383 | 20240705 | 121900 | 52064914000 | 594000 | 595000 | 595000 | 594000 | 73 |
| 384 | 20240705 | 121800 | 52021517000 | 595000 | 595000 | 595000 | 594000 | 56 |
| 385 | 20240705 | 121700 | 51988239000 | 596000 | 596000 | 596000 | 595000 | 140 |
| 386 | 20240705 | 121600 | 51904873000 | 595000 | 595000 | 596000 | 595000 | 187 |
| 387 | 20240705 | 121500 | 51793599000 | 595000 | 596000 | 596000 | 595000 | 82 |
| 388 | 20240705 | 121400 | 51744791000 | 595000 | 596000 | 597000 | 595000 | 268 |
| 389 | 20240705 | 121300 | 51585214000 | 596000 | 596000 | 596000 | 595000 | 75 |
| 390 | 20240705 | 121200 | 51540548000 | 596000 | 596000 | 597000 | 595000 | 251 |
| 391 | 20240705 | 121100 | 51390956000 | 596000 | 597000 | 597000 | 596000 | 60 |
| 392 | 20240705 | 121000 | 51355155000 | 596000 | 596000 | 596000 | 595000 | 135 |
| 393 | 20240705 | 120900 | 51274727000 | 596000 | 596000 | 596000 | 595000 | 112 |
| 394 | 20240705 | 120800 | 51208050000 | 596000 | 597000 | 597000 | 595000 | 42 |
| 395 | 20240705 | 120700 | 51183017000 | 597000 | 596000 | 597000 | 595000 | 158 |
| 396 | 20240705 | 120600 | 51088943000 | 596000 | 597000 | 597000 | 595000 | 188 |
| 397 | 20240705 | 120500 | 50976859000 | 597000 | 597000 | 597000 | 596000 | 14 |
| 398 | 20240705 | 120400 | 50968503000 | 596000 | 596000 | 597000 | 596000 | 86 |
| 399 | 20240705 | 120300 | 50917241000 | 598000 | 596000 | 598000 | 596000 | 112 |
| 400 | 20240705 | 120200 | 50850439000 | 596000 | 596000 | 597000 | 595000 | 293 |
| 401 | 20240705 | 120100 | 50675993000 | 596000 | 598000 | 598000 | 596000 | 128 |
| 402 | 20240705 | 120000 | 50599600000 | 598000 | 597000 | 598000 | 596000 | 66 |
| 403 | 20240705 | 115900 | 50560191000 | 597000 | 597000 | 597000 | 596000 | 63 |
| 404 | 20240705 | 115800 | 50522607000 | 597000 | 596000 | 598000 | 596000 | 135 |
| 405 | 20240705 | 115700 | 50442016000 | 597000 | 598000 | 598000 | 596000 | 65 |
| 406 | 20240705 | 115600 | 50403208000 | 597000 | 599000 | 599000 | 596000 | 93 |
| 407 | 20240705 | 115500 | 50347674000 | 598000 | 597000 | 598000 | 597000 | 135 |
| 408 | 20240705 | 115400 | 50267011000 | 598000 | 597000 | 598000 | 596000 | 1234 |
| 409 | 20240705 | 115300 | 49531448000 | 597000 | 596000 | 598000 | 596000 | 919 |
| 410 | 20240705 | 115200 | 48982515000 | 597000 | 596000 | 597000 | 595000 | 705 |
| 411 | 20240705 | 115100 | 48562756000 | 596000 | 597000 | 598000 | 595000 | 533 |
| 412 | 20240705 | 115000 | 48245032000 | 597000 | 598000 | 598000 | 597000 | 101 |
| 413 | 20240705 | 114900 | 48184711000 | 598000 | 600000 | 600000 | 597000 | 239 |
| 414 | 20240705 | 114800 | 48041780000 | 600000 | 599000 | 600000 | 598000 | 264 |
| 415 | 20240705 | 114700 | 47883611000 | 600000 | 600000 | 600000 | 599000 | 100 |
| 416 | 20240705 | 114600 | 47823698000 | 599000 | 601000 | 601000 | 599000 | 85 |
| 417 | 20240705 | 114500 | 47772675000 | 601000 | 600000 | 601000 | 600000 | 83 |
| 418 | 20240705 | 114400 | 47722851000 | 601000 | 600000 | 601000 | 600000 | 118 |
| 419 | 20240705 | 114300 | 47652029000 | 600000 | 600000 | 601000 | 600000 | 77 |
| 420 | 20240705 | 114200 | 47605827000 | 601000 | 599000 | 601000 | 599000 | 267 |
| 421 | 20240705 | 114100 | 47445557000 | 600000 | 600000 | 600000 | 598000 | 167 |
| 422 | 20240705 | 114000 | 47345495000 | 600000 | 599000 | 600000 | 599000 | 103 |
| 423 | 20240705 | 113900 | 47283766000 | 599000 | 599000 | 600000 | 597000 | 670 |
| 424 | 20240705 | 113800 | 46883454000 | 600000 | 599000 | 600000 | 598000 | 146 |
| 425 | 20240705 | 113700 | 46795981000 | 600000 | 599000 | 600000 | 598000 | 73 |
| 426 | 20240705 | 113600 | 46752251000 | 600000 | 600000 | 600000 | 599000 | 34 |
| 427 | 20240705 | 113500 | 46731858000 | 599000 | 598000 | 599000 | 598000 | 149 |
| 428 | 20240705 | 113400 | 46642651000 | 598000 | 599000 | 599000 | 596000 | 1051 |
| 429 | 20240705 | 113300 | 46015090000 | 599000 | 598000 | 599000 | 597000 | 132 |
| 430 | 20240705 | 113200 | 45936129000 | 598000 | 597000 | 599000 | 596000 | 660 |
| 431 | 20240705 | 113100 | 45542045000 | 598000 | 599000 | 599000 | 596000 | 695 |
| 432 | 20240705 | 113000 | 45126870000 | 599000 | 598000 | 600000 | 598000 | 303 |
| 433 | 20240705 | 112900 | 44945491000 | 598000 | 601000 | 601000 | 598000 | 638 |
| 434 | 20240705 | 112800 | 44563382000 | 601000 | 600000 | 601000 | 600000 | 100 |
| 435 | 20240705 | 112700 | 44503335000 | 600000 | 600000 | 600000 | 598000 | 155 |
| 436 | 20240705 | 112600 | 44410431000 | 598000 | 599000 | 600000 | 598000 | 239 |
| 437 | 20240705 | 112500 | 44267274000 | 599000 | 600000 | 601000 | 599000 | 149 |
| 438 | 20240705 | 112400 | 44177871000 | 600000 | 599000 | 600000 | 599000 | 240 |
| 439 | 20240705 | 112300 | 44034050000 | 600000 | 601000 | 601000 | 599000 | 94 |
| 440 | 20240705 | 112200 | 43977649000 | 601000 | 601000 | 601000 | 600000 | 116 |
| 441 | 20240705 | 112100 | 43907987000 | 601000 | 600000 | 601000 | 600000 | 197 |
| 442 | 20240705 | 112000 | 43789636000 | 601000 | 602000 | 602000 | 600000 | 101 |
| 443 | 20240705 | 111900 | 43728984000 | 601000 | 602000 | 603000 | 601000 | 154 |
| 444 | 20240705 | 111800 | 43636307000 | 601000 | 602000 | 603000 | 601000 | 187 |
| 445 | 20240705 | 111700 | 43523760000 | 602000 | 601000 | 602000 | 601000 | 323 |
| 446 | 20240705 | 111600 | 43329476000 | 601000 | 602000 | 602000 | 600000 | 185 |
| 447 | 20240705 | 111500 | 43218313000 | 601000 | 602000 | 603000 | 601000 | 206 |
| 448 | 20240705 | 111400 | 43094266000 | 603000 | 602000 | 603000 | 602000 | 139 |
| 449 | 20240705 | 111300 | 43010541000 | 602000 | 602000 | 602000 | 601000 | 200 |
| 450 | 20240705 | 111200 | 42890170000 | 602000 | 603000 | 603000 | 601000 | 470 |
| 451 | 20240705 | 111100 | 42607075000 | 603000 | 602000 | 603000 | 602000 | 110 |
| 452 | 20240705 | 111000 | 42540828000 | 602000 | 603000 | 603000 | 602000 | 139 |
| 453 | 20240705 | 110900 | 42457089000 | 603000 | 603000 | 603000 | 602000 | 103 |
| 454 | 20240705 | 110800 | 42395044000 | 603000 | 603000 | 603000 | 602000 | 52 |
| 455 | 20240705 | 110700 | 42363705000 | 603000 | 602000 | 603000 | 602000 | 214 |
| 456 | 20240705 | 110600 | 42234753000 | 602000 | 603000 | 603000 | 602000 | 90 |
| 457 | 20240705 | 110500 | 42180543000 | 603000 | 602000 | 603000 | 602000 | 146 |
| 458 | 20240705 | 110400 | 42092546000 | 603000 | 602000 | 603000 | 602000 | 90 |
| 459 | 20240705 | 110300 | 42038343000 | 602000 | 602000 | 603000 | 602000 | 115 |
| 460 | 20240705 | 110200 | 41969056000 | 603000 | 603000 | 603000 | 602000 | 66 |
| 461 | 20240705 | 110100 | 41929279000 | 603000 | 602000 | 603000 | 601000 | 391 |
| 462 | 20240705 | 110000 | 41693935000 | 602000 | 600000 | 602000 | 600000 | 238 |
| 463 | 20240705 | 105900 | 41550916000 | 600000 | 601000 | 601000 | 600000 | 52 |
| 464 | 20240705 | 105800 | 41519682000 | 601000 | 600000 | 601000 | 600000 | 86 |
| 465 | 20240705 | 105700 | 41468071000 | 601000 | 600000 | 601000 | 600000 | 74 |
| 466 | 20240705 | 105600 | 41423603000 | 600000 | 600000 | 601000 | 600000 | 191 |
| 467 | 20240705 | 105500 | 41308966000 | 600000 | 600000 | 601000 | 600000 | 172 |
| 468 | 20240705 | 105400 | 41205745000 | 600000 | 600000 | 600000 | 599000 | 71 |
| 469 | 20240705 | 105300 | 41163190000 | 600000 | 600000 | 600000 | 599000 | 106 |
| 470 | 20240705 | 105200 | 41099622000 | 600000 | 600000 | 600000 | 599000 | 108 |
| 471 | 20240705 | 105100 | 41034878000 | 600000 | 600000 | 601000 | 599000 | 72 |
| 472 | 20240705 | 105000 | 40991677000 | 601000 | 601000 | 601000 | 600000 | 142 |
| 473 | 20240705 | 104900 | 40906432000 | 601000 | 600000 | 601000 | 599000 | 92 |
| 474 | 20240705 | 104800 | 40851181000 | 599000 | 600000 | 600000 | 599000 | 107 |
| 475 | 20240705 | 104700 | 40787064000 | 600000 | 601000 | 602000 | 600000 | 256 |
| 476 | 20240705 | 104600 | 40633285000 | 600000 | 600000 | 601000 | 600000 | 519 |
| 477 | 20240705 | 104500 | 40321439000 | 600000 | 600000 | 600000 | 599000 | 150 |
| 478 | 20240705 | 104400 | 40231480000 | 599000 | 600000 | 601000 | 599000 | 138 |
| 479 | 20240705 | 104300 | 40148720000 | 600000 | 598000 | 601000 | 597000 | 512 |
| 480 | 20240705 | 104200 | 39841950000 | 598000 | 598000 | 598000 | 597000 | 89 |
| 481 | 20240705 | 104100 | 39788732000 | 598000 | 597000 | 598000 | 597000 | 161 |
| 482 | 20240705 | 104000 | 39692601000 | 598000 | 597000 | 598000 | 597000 | 32 |
| 483 | 20240705 | 103900 | 39673477000 | 598000 | 599000 | 599000 | 598000 | 186 |
| 484 | 20240705 | 103800 | 39562216000 | 599000 | 599000 | 599000 | 598000 | 75 |
| 485 | 20240705 | 103700 | 39517318000 | 599000 | 598000 | 599000 | 598000 | 270 |
| 486 | 20240705 | 103600 | 39355637000 | 598000 | 598000 | 598000 | 597000 | 79 |
| 487 | 20240705 | 103500 | 39308396000 | 598000 | 599000 | 599000 | 598000 | 123 |
| 488 | 20240705 | 103400 | 39234757000 | 599000 | 598000 | 599000 | 598000 | 107 |
| 489 | 20240705 | 103300 | 39170758000 | 598000 | 600000 | 600000 | 598000 | 59 |
| 490 | 20240705 | 103200 | 39135457000 | 599000 | 599000 | 599000 | 598000 | 147 |
| 491 | 20240705 | 103100 | 39047487000 | 598000 | 597000 | 598000 | 597000 | 225 |
| 492 | 20240705 | 103000 | 38912996000 | 597000 | 597000 | 598000 | 596000 | 179 |
| 493 | 20240705 | 102900 | 38806131000 | 597000 | 596000 | 597000 | 596000 | 53 |
| 494 | 20240705 | 102800 | 38774511000 | 597000 | 598000 | 598000 | 596000 | 129 |
| 495 | 20240705 | 102700 | 38697541000 | 598000 | 597000 | 598000 | 597000 | 73 |
| 496 | 20240705 | 102600 | 38653947000 | 597000 | 597000 | 598000 | 596000 | 131 |
| 497 | 20240705 | 102500 | 38575742000 | 596000 | 597000 | 597000 | 596000 | 317 |
| 498 | 20240705 | 102400 | 38386532000 | 597000 | 597000 | 598000 | 597000 | 92 |
| 499 | 20240705 | 102300 | 38331562000 | 597000 | 598000 | 598000 | 597000 | 210 |
| 500 | 20240705 | 102200 | 38206065000 | 598000 | 598000 | 599000 | 598000 | 51 |
| 501 | 20240705 | 102100 | 38175563000 | 598000 | 599000 | 600000 | 598000 | 113 |
| 502 | 20240705 | 102000 | 38107873000 | 600000 | 599000 | 600000 | 597000 | 468 |
| 503 | 20240705 | 101900 | 37827564000 | 600000 | 600000 | 600000 | 599000 | 155 |
| 504 | 20240705 | 101800 | 37734584000 | 599000 | 600000 | 600000 | 599000 | 215 |
| 505 | 20240705 | 101700 | 37605616000 | 600000 | 600000 | 600000 | 599000 | 184 |
| 506 | 20240705 | 101600 | 37495291000 | 599000 | 600000 | 601000 | 599000 | 88 |
| 507 | 20240705 | 101500 | 37442521000 | 600000 | 600000 | 601000 | 600000 | 127 |
| 508 | 20240705 | 101400 | 37366312000 | 601000 | 601000 | 603000 | 599000 | 762 |
| 509 | 20240705 | 101300 | 36907511000 | 601000 | 602000 | 602000 | 600000 | 235 |
| 510 | 20240705 | 101200 | 36766216000 | 602000 | 601000 | 602000 | 600000 | 211 |
| 511 | 20240705 | 101100 | 36639361000 | 600000 | 601000 | 601000 | 600000 | 228 |
| 512 | 20240705 | 101000 | 36502431000 | 601000 | 601000 | 601000 | 599000 | 361 |
| 513 | 20240705 | 100900 | 36285726000 | 600000 | 601000 | 601000 | 600000 | 35 |
| 514 | 20240705 | 100800 | 36264702000 | 601000 | 601000 | 602000 | 600000 | 195 |
| 515 | 20240705 | 100700 | 36147543000 | 600000 | 600000 | 601000 | 600000 | 105 |
| 516 | 20240705 | 100600 | 36084503000 | 600000 | 600000 | 601000 | 600000 | 106 |
| 517 | 20240705 | 100500 | 36020902000 | 601000 | 601000 | 601000 | 600000 | 106 |
| 518 | 20240705 | 100400 | 35957232000 | 601000 | 599000 | 602000 | 599000 | 137 |
| 519 | 20240705 | 100300 | 35874901000 | 603000 | 600000 | 604000 | 599000 | 547 |
| 520 | 20240705 | 100200 | 35545958000 | 600000 | 602000 | 602000 | 599000 | 296 |
| 521 | 20240705 | 100100 | 35368344000 | 602000 | 602000 | 604000 | 600000 | 757 |
| 522 | 20240705 | 100000 | 34912008000 | 601000 | 598000 | 601000 | 598000 | 496 |
| 523 | 20240705 | 095900 | 34614473000 | 600000 | 596000 | 600000 | 595000 | 458 |
| 524 | 20240705 | 095800 | 34340356000 | 596000 | 595000 | 596000 | 595000 | 260 |
| 525 | 20240705 | 095700 | 34185600000 | 595000 | 597000 | 597000 | 595000 | 140 |
| 526 | 20240705 | 095600 | 34102210000 | 596000 | 596000 | 598000 | 595000 | 373 |
| 527 | 20240705 | 095500 | 33879546000 | 596000 | 597000 | 598000 | 596000 | 223 |
| 528 | 20240705 | 095400 | 33746453000 | 597000 | 597000 | 598000 | 596000 | 101 |
| 529 | 20240705 | 095300 | 33686142000 | 596000 | 595000 | 600000 | 595000 | 2073 |
| 530 | 20240705 | 095200 | 32444461000 | 596000 | 596000 | 597000 | 595000 | 894 |
| 531 | 20240705 | 095100 | 31911756000 | 596000 | 598000 | 600000 | 596000 | 732 |
| 532 | 20240705 | 095000 | 31474378000 | 598000 | 594000 | 598000 | 594000 | 609 |
| 533 | 20240705 | 094900 | 31111229000 | 594000 | 597000 | 597000 | 594000 | 1208 |
| 534 | 20240705 | 094800 | 30391755000 | 597000 | 597000 | 598000 | 597000 | 375 |
| 535 | 20240705 | 094700 | 30167813000 | 597000 | 599000 | 600000 | 597000 | 529 |
| 536 | 20240705 | 094600 | 29851308000 | 599000 | 600000 | 601000 | 598000 | 807 |
| 537 | 20240705 | 094500 | 29367473000 | 600000 | 601000 | 602000 | 600000 | 220 |
| 538 | 20240705 | 094400 | 29235292000 | 602000 | 603000 | 603000 | 601000 | 445 |
| 539 | 20240705 | 094300 | 28967361000 | 602000 | 603000 | 604000 | 602000 | 320 |
| 540 | 20240705 | 094200 | 28774458000 | 603000 | 604000 | 604000 | 602000 | 361 |
| 541 | 20240705 | 094100 | 28556703000 | 603000 | 604000 | 604000 | 601000 | 998 |
| 542 | 20240705 | 094000 | 27955272000 | 603000 | 604000 | 605000 | 603000 | 866 |
| 543 | 20240705 | 093900 | 27432379000 | 604000 | 605000 | 605000 | 603000 | 246 |
| 544 | 20240705 | 093800 | 27283771000 | 604000 | 604000 | 606000 | 602000 | 1800 |
| 545 | 20240705 | 093700 | 26197943000 | 604000 | 604000 | 606000 | 603000 | 487 |
| 546 | 20240705 | 093600 | 25903874000 | 604000 | 608000 | 608000 | 603000 | 1666 |
| 547 | 20240705 | 093500 | 24895805000 | 607000 | 608000 | 608000 | 606000 | 808 |
| 548 | 20240705 | 093400 | 24405074000 | 607000 | 607000 | 608000 | 606000 | 645 |
| 549 | 20240705 | 093300 | 24013414000 | 607000 | 605000 | 608000 | 605000 | 1752 |
| 550 | 20240705 | 093200 | 22951600000 | 604000 | 606000 | 606000 | 604000 | 984 |
| 551 | 20240705 | 093100 | 22355929000 | 605000 | 605000 | 607000 | 604000 | 1955 |
| 552 | 20240705 | 093000 | 21171904000 | 605000 | 604000 | 605000 | 604000 | 978 |
| 553 | 20240705 | 092900 | 20580306000 | 605000 | 604000 | 605000 | 603000 | 866 |
| 554 | 20240705 | 092800 | 20056970000 | 604000 | 600000 | 604000 | 600000 | 2106 |
| 555 | 20240705 | 092700 | 18788456000 | 600000 | 601000 | 602000 | 600000 | 739 |
| 556 | 20240705 | 092600 | 18344370000 | 600000 | 601000 | 601000 | 600000 | 353 |
| 557 | 20240705 | 092500 | 18132516000 | 600000 | 598000 | 601000 | 598000 | 1049 |
| 558 | 20240705 | 092400 | 17503534000 | 597000 | 597000 | 597000 | 595000 | 352 |
| 559 | 20240705 | 092300 | 17293539000 | 597000 | 597000 | 598000 | 595000 | 868 |
| 560 | 20240705 | 092200 | 16775335000 | 597000 | 597000 | 598000 | 597000 | 154 |
| 561 | 20240705 | 092100 | 16683364000 | 597000 | 597000 | 598000 | 596000 | 137 |
| 562 | 20240705 | 092000 | 16601535000 | 597000 | 598000 | 599000 | 596000 | 739 |
| 563 | 20240705 | 091900 | 16159678000 | 599000 | 598000 | 600000 | 598000 | 489 |
| 564 | 20240705 | 091800 | 15866686000 | 600000 | 596000 | 601000 | 596000 | 1413 |
| 565 | 20240705 | 091700 | 15019822000 | 596000 | 594000 | 597000 | 594000 | 723 |
| 566 | 20240705 | 091600 | 14589460000 | 594000 | 595000 | 597000 | 594000 | 779 |
| 567 | 20240705 | 091500 | 14125572000 | 596000 | 593000 | 596000 | 593000 | 335 |
| 568 | 20240705 | 091400 | 13926270000 | 593000 | 595000 | 596000 | 593000 | 1087 |
| 569 | 20240705 | 091300 | 13279830000 | 595000 | 598000 | 598000 | 594000 | 1456 |
| 570 | 20240705 | 091200 | 12412546000 | 598000 | 599000 | 602000 | 597000 | 3886 |
| 571 | 20240705 | 091100 | 10081284000 | 599000 | 599000 | 600000 | 598000 | 650 |
| 572 | 20240705 | 091000 | 9692034000 | 599000 | 598000 | 600000 | 597000 | 1424 |
| 573 | 20240705 | 090900 | 8839011000 | 598000 | 597000 | 598000 | 597000 | 497 |
| 574 | 20240705 | 090800 | 8542050000 | 598000 | 599000 | 600000 | 597000 | 2505 |
| 575 | 20240705 | 090700 | 7041348000 | 599000 | 595000 | 599000 | 595000 | 1704 |
| 576 | 20240705 | 090600 | 6024181000 | 595000 | 595000 | 596000 | 594000 | 567 |
| 577 | 20240705 | 090500 | 5686945000 | 595000 | 595000 | 596000 | 593000 | 846 |
| 578 | 20240705 | 090400 | 5183651000 | 596000 | 597000 | 598000 | 593000 | 756 |
| 579 | 20240705 | 090300 | 4732697000 | 597000 | 593000 | 599000 | 593000 | 3008 |
| 580 | 20240705 | 090200 | 2940528000 | 593000 | 593000 | 595000 | 592000 | 681 |
| 581 | 20240705 | 090100 | 2536281000 | 594000 | 593000 | 596000 | 591000 | 2580 |
| 582 | 20240705 | 090000 | 1005159000 | 594000 | 589000 | 596000 | 589000 | 1631 |