35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 185900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 12172 |
| 3 | 20240704 | 185800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20240704 | 185700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20240704 | 185600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20240704 | 185500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20240704 | 185400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20240704 | 185300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20240704 | 185200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20240704 | 185100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20240704 | 185000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20240704 | 184900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20240704 | 184800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20240704 | 184700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20240704 | 184600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20240704 | 184500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20240704 | 184400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20240704 | 184300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20240704 | 184200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20240704 | 184100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20240704 | 184000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20240704 | 183900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20240704 | 183800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20240704 | 183700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20240704 | 183600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20240704 | 183500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20240704 | 183400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20240704 | 183300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20240704 | 183200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20240704 | 183100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20240704 | 183000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20240704 | 182900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 12172 |
| 33 | 20240704 | 182800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20240704 | 182700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20240704 | 182600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20240704 | 182500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20240704 | 182400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20240704 | 182300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20240704 | 182200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20240704 | 182100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20240704 | 182000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20240704 | 181900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20240704 | 181800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20240704 | 181700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20240704 | 181600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20240704 | 181500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20240704 | 181400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20240704 | 181300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20240704 | 181200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20240704 | 181100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20240704 | 181000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20240704 | 180900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20240704 | 180800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20240704 | 180700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20240704 | 180600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20240704 | 180500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20240704 | 180400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20240704 | 180300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20240704 | 180200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20240704 | 180100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20240704 | 180000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20240704 | 175900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 12172 |
| 63 | 20240704 | 175800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20240704 | 175700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20240704 | 175600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20240704 | 175500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20240704 | 175400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20240704 | 175300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20240704 | 175200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20240704 | 175100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20240704 | 175000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20240704 | 174900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20240704 | 174800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20240704 | 174700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20240704 | 174600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20240704 | 174500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20240704 | 174400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20240704 | 174300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20240704 | 174200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20240704 | 174100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20240704 | 174000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20240704 | 173900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20240704 | 173800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20240704 | 173700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20240704 | 173600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20240704 | 173500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20240704 | 173400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20240704 | 173300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20240704 | 173200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20240704 | 173100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20240704 | 173000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20240704 | 172900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 12172 |
| 93 | 20240704 | 172800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20240704 | 172700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20240704 | 172600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20240704 | 172500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20240704 | 172400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20240704 | 172300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20240704 | 172200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20240704 | 172100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20240704 | 172000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20240704 | 171900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20240704 | 171800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20240704 | 171700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20240704 | 171600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20240704 | 171500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20240704 | 171400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20240704 | 171300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20240704 | 171200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20240704 | 171100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20240704 | 171000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20240704 | 170900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20240704 | 170800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20240704 | 170700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20240704 | 170600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20240704 | 170500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20240704 | 170400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20240704 | 170300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20240704 | 170200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20240704 | 170100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20240704 | 170000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20240704 | 165900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 12172 |
| 123 | 20240704 | 165800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20240704 | 165700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20240704 | 165600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20240704 | 165500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20240704 | 165400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20240704 | 165300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20240704 | 165200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20240704 | 165100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20240704 | 165000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20240704 | 164900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20240704 | 164800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20240704 | 164700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20240704 | 164600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20240704 | 164500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20240704 | 164400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20240704 | 164300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20240704 | 164200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20240704 | 164100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20240704 | 164000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20240704 | 163900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20240704 | 163800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20240704 | 163700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20240704 | 163600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20240704 | 163500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20240704 | 163400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20240704 | 163300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20240704 | 163200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20240704 | 163100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20240704 | 163000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20240704 | 162900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 12172 |
| 153 | 20240704 | 162800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20240704 | 162700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20240704 | 162600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20240704 | 162500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20240704 | 162400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20240704 | 162300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20240704 | 162200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20240704 | 162100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20240704 | 162000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20240704 | 161900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20240704 | 161800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20240704 | 161700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20240704 | 161600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20240704 | 161500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20240704 | 161400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20240704 | 161300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20240704 | 161200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20240704 | 161100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20240704 | 161000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20240704 | 160900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20240704 | 160800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20240704 | 160700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20240704 | 160600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20240704 | 160500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20240704 | 160400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20240704 | 160300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20240704 | 160200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20240704 | 160100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20240704 | 160000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20240704 | 155900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 12172 |
| 183 | 20240704 | 155800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20240704 | 155700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20240704 | 155600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20240704 | 155500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20240704 | 155400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20240704 | 155300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20240704 | 155200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20240704 | 155100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20240704 | 155000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20240704 | 154900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20240704 | 154800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240704 | 154700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20240704 | 154600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20240704 | 154500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20240704 | 154400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 198 | 20240704 | 154300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20240704 | 154200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20240704 | 154100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20240704 | 154000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20240704 | 153900 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20240704 | 153800 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 204 | 20240704 | 153700 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 205 | 20240704 | 153600 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 206 | 20240704 | 153500 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 207 | 20240704 | 153400 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 208 | 20240704 | 153300 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 209 | 20240704 | 153200 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 210 | 20240704 | 153100 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 211 | 20240704 | 153000 | 78304234000 | 242000 | 242000 | 242000 | 242000 | 12172 |
| 212 | 20240704 | 152900 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 213 | 20240704 | 152800 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 214 | 20240704 | 152700 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 215 | 20240704 | 152600 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 216 | 20240704 | 152500 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 217 | 20240704 | 152400 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 218 | 20240704 | 152300 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 219 | 20240704 | 152200 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 220 | 20240704 | 152100 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 221 | 20240704 | 152000 | 75358610000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 222 | 20240704 | 151900 | 75358610000 | 241500 | 241500 | 242000 | 241000 | 1534 |
| 223 | 20240704 | 151800 | 74988217000 | 241500 | 241500 | 242000 | 241500 | 544 |
| 224 | 20240704 | 151700 | 74856825500 | 241500 | 241500 | 242000 | 241500 | 1048 |
| 225 | 20240704 | 151600 | 74603727000 | 241500 | 241500 | 242000 | 241500 | 2172 |
| 226 | 20240704 | 151500 | 74079187000 | 241500 | 242000 | 242000 | 241500 | 368 |
| 227 | 20240704 | 151400 | 73990287500 | 241500 | 241500 | 242000 | 241500 | 268 |
| 228 | 20240704 | 151300 | 73925515000 | 242000 | 241500 | 242000 | 241500 | 187 |
| 229 | 20240704 | 151200 | 73880330500 | 242000 | 242000 | 242000 | 241500 | 200 |
| 230 | 20240704 | 151100 | 73831999500 | 241500 | 241500 | 242000 | 241500 | 237 |
| 231 | 20240704 | 151000 | 73774738500 | 241500 | 241500 | 242000 | 241500 | 411 |
| 232 | 20240704 | 150900 | 73675447500 | 241500 | 241500 | 242000 | 241500 | 395 |
| 233 | 20240704 | 150800 | 73580026500 | 242000 | 241500 | 242000 | 241500 | 426 |
| 234 | 20240704 | 150700 | 73477062500 | 241500 | 242000 | 242000 | 241500 | 351 |
| 235 | 20240704 | 150600 | 73392228500 | 242000 | 241500 | 242000 | 241500 | 413 |
| 236 | 20240704 | 150500 | 73292406500 | 241500 | 242000 | 242000 | 241500 | 358 |
| 237 | 20240704 | 150400 | 73205875500 | 242000 | 241500 | 242000 | 241500 | 335 |
| 238 | 20240704 | 150300 | 73124889500 | 241500 | 242000 | 242000 | 241500 | 334 |
| 239 | 20240704 | 150200 | 73044177000 | 241500 | 242000 | 242000 | 241500 | 1100 |
| 240 | 20240704 | 150100 | 72778029000 | 241500 | 241500 | 242000 | 241500 | 403 |
| 241 | 20240704 | 150000 | 72680644000 | 242000 | 242000 | 242000 | 241500 | 240 |
| 242 | 20240704 | 145900 | 72622599000 | 242000 | 241500 | 242000 | 241500 | 411 |
| 243 | 20240704 | 145800 | 72523308000 | 242000 | 242000 | 242500 | 241500 | 207 |
| 244 | 20240704 | 145700 | 72473231500 | 242000 | 242000 | 242500 | 241500 | 528 |
| 245 | 20240704 | 145600 | 72345455000 | 242000 | 242500 | 242500 | 242000 | 213 |
| 246 | 20240704 | 145500 | 72293838500 | 242500 | 242500 | 242500 | 242000 | 915 |
| 247 | 20240704 | 145400 | 72071998500 | 243000 | 242500 | 243000 | 242500 | 240 |
| 248 | 20240704 | 145300 | 72013777000 | 242500 | 242000 | 243000 | 242000 | 3933 |
| 249 | 20240704 | 145200 | 71059729500 | 242500 | 242000 | 242500 | 242000 | 333 |
| 250 | 20240704 | 145100 | 70979117000 | 242500 | 242000 | 242500 | 242000 | 488 |
| 251 | 20240704 | 145000 | 70861005500 | 242000 | 242000 | 242500 | 242000 | 620 |
| 252 | 20240704 | 144900 | 70710764000 | 242000 | 242000 | 242500 | 242000 | 192 |
| 253 | 20240704 | 144800 | 70664282000 | 242500 | 242000 | 242500 | 241500 | 1992 |
| 254 | 20240704 | 144700 | 70182222000 | 242000 | 242000 | 242500 | 242000 | 151 |
| 255 | 20240704 | 144600 | 70145660500 | 242000 | 242000 | 242500 | 242000 | 319 |
| 256 | 20240704 | 144500 | 70068442500 | 242000 | 242000 | 242500 | 242000 | 597 |
| 257 | 20240704 | 144400 | 69923946000 | 242000 | 242500 | 242500 | 242000 | 643 |
| 258 | 20240704 | 144300 | 69768124500 | 242000 | 242000 | 242500 | 242000 | 224 |
| 259 | 20240704 | 144200 | 69713883000 | 242000 | 242000 | 242500 | 242000 | 992 |
| 260 | 20240704 | 144100 | 69473796000 | 242000 | 242000 | 242500 | 242000 | 817 |
| 261 | 20240704 | 144000 | 69276026000 | 242500 | 242500 | 242500 | 242000 | 753 |
| 262 | 20240704 | 143900 | 69093708500 | 242500 | 242500 | 242500 | 241500 | 1073 |
| 263 | 20240704 | 143800 | 68833958000 | 242000 | 241500 | 242500 | 241500 | 604 |
| 264 | 20240704 | 143700 | 68687749500 | 242000 | 242000 | 242500 | 241500 | 1557 |
| 265 | 20240704 | 143600 | 68310794000 | 242000 | 242000 | 242500 | 242000 | 563 |
| 266 | 20240704 | 143500 | 68174309500 | 242000 | 242000 | 242500 | 242000 | 133 |
| 267 | 20240704 | 143400 | 68142081000 | 242500 | 242000 | 242500 | 242000 | 425 |
| 268 | 20240704 | 143300 | 68039132500 | 242000 | 242500 | 242500 | 241500 | 1809 |
| 269 | 20240704 | 143200 | 67601337000 | 242500 | 242500 | 243000 | 242000 | 1025 |
| 270 | 20240704 | 143100 | 67352843500 | 242500 | 242500 | 243000 | 242500 | 1079 |
| 271 | 20240704 | 143000 | 67091112500 | 242500 | 242000 | 243000 | 242000 | 730 |
| 272 | 20240704 | 142900 | 66914102500 | 242000 | 243000 | 243500 | 242000 | 3178 |
| 273 | 20240704 | 142800 | 66142787500 | 243500 | 243500 | 243500 | 243000 | 697 |
| 274 | 20240704 | 142700 | 65973110000 | 243000 | 243000 | 243500 | 243000 | 743 |
| 275 | 20240704 | 142600 | 65792240500 | 243500 | 243500 | 243500 | 243000 | 384 |
| 276 | 20240704 | 142500 | 65698777500 | 243500 | 242500 | 243500 | 242500 | 5311 |
| 277 | 20240704 | 142400 | 64406955000 | 243000 | 241500 | 243000 | 241500 | 15480 |
| 278 | 20240704 | 142300 | 60651544000 | 241500 | 241500 | 242000 | 241500 | 558 |
| 279 | 20240704 | 142200 | 60516571500 | 241500 | 241500 | 242000 | 241500 | 480 |
| 280 | 20240704 | 142100 | 60400486000 | 241500 | 241500 | 242000 | 241000 | 927 |
| 281 | 20240704 | 142000 | 60176418500 | 242000 | 241500 | 242000 | 241000 | 2508 |
| 282 | 20240704 | 141900 | 59570535000 | 241000 | 241000 | 241500 | 241000 | 435 |
| 283 | 20240704 | 141800 | 59465496500 | 241500 | 241000 | 241500 | 241000 | 500 |
| 284 | 20240704 | 141700 | 59344859000 | 241000 | 240500 | 241500 | 240500 | 2026 |
| 285 | 20240704 | 141600 | 58856516500 | 241000 | 241000 | 241000 | 240500 | 275 |
| 286 | 20240704 | 141500 | 58790311000 | 241000 | 240500 | 241000 | 240500 | 438 |
| 287 | 20240704 | 141400 | 58684879500 | 240500 | 241000 | 241500 | 240500 | 283 |
| 288 | 20240704 | 141300 | 58616713500 | 241000 | 241000 | 241500 | 240500 | 1335 |
| 289 | 20240704 | 141200 | 58294941000 | 241000 | 241500 | 241500 | 241000 | 279 |
| 290 | 20240704 | 141100 | 58227653500 | 241000 | 241000 | 241500 | 240500 | 1120 |
| 291 | 20240704 | 141000 | 57957695000 | 241000 | 241500 | 241500 | 241000 | 289 |
| 292 | 20240704 | 140900 | 57887968000 | 241000 | 241000 | 241500 | 241000 | 294 |
| 293 | 20240704 | 140800 | 57817020000 | 241000 | 241500 | 241500 | 241000 | 275 |
| 294 | 20240704 | 140700 | 57750652500 | 241000 | 241000 | 241500 | 241000 | 437 |
| 295 | 20240704 | 140600 | 57645252500 | 241000 | 241500 | 241500 | 241000 | 249 |
| 296 | 20240704 | 140500 | 57585149500 | 241500 | 241000 | 241500 | 241000 | 443 |
| 297 | 20240704 | 140400 | 57478288000 | 241000 | 241500 | 241500 | 241000 | 890 |
| 298 | 20240704 | 140300 | 57263727000 | 241500 | 241500 | 241500 | 241000 | 515 |
| 299 | 20240704 | 140200 | 57139521500 | 241000 | 242000 | 242000 | 241000 | 1308 |
| 300 | 20240704 | 140100 | 56823634500 | 242000 | 242000 | 242000 | 241500 | 330 |
| 301 | 20240704 | 140000 | 56743843500 | 242000 | 241500 | 242000 | 241000 | 1014 |
| 302 | 20240704 | 135900 | 56498865500 | 241500 | 242000 | 242000 | 241000 | 2084 |
| 303 | 20240704 | 135800 | 55995506500 | 241500 | 241500 | 242000 | 241500 | 903 |
| 304 | 20240704 | 135700 | 55777149000 | 241500 | 241500 | 242000 | 241500 | 2146 |
| 305 | 20240704 | 135600 | 55258791500 | 241000 | 241000 | 241500 | 240500 | 8065 |
| 306 | 20240704 | 135500 | 53314904500 | 240500 | 239500 | 241000 | 239500 | 6787 |
| 307 | 20240704 | 135400 | 51684430500 | 239500 | 240000 | 240000 | 239500 | 82 |
| 308 | 20240704 | 135300 | 51664759000 | 239500 | 240000 | 240000 | 239500 | 211 |
| 309 | 20240704 | 135200 | 51614144000 | 240000 | 239500 | 240000 | 239500 | 258 |
| 310 | 20240704 | 135100 | 51552263000 | 239500 | 239500 | 239500 | 239000 | 1682 |
| 311 | 20240704 | 135000 | 51149425000 | 239000 | 239500 | 239500 | 239000 | 237 |
| 312 | 20240704 | 134900 | 51092708000 | 239000 | 239000 | 239500 | 239000 | 208 |
| 313 | 20240704 | 134800 | 51042904000 | 239000 | 239000 | 239500 | 239000 | 159 |
| 314 | 20240704 | 134700 | 51004836500 | 239500 | 239500 | 239500 | 239000 | 310 |
| 315 | 20240704 | 134600 | 50930662000 | 239000 | 239500 | 239500 | 239000 | 356 |
| 316 | 20240704 | 134500 | 50845443500 | 239500 | 239000 | 240000 | 239000 | 1359 |
| 317 | 20240704 | 134400 | 50519978000 | 239000 | 239500 | 239500 | 239000 | 571 |
| 318 | 20240704 | 134300 | 50383376000 | 239000 | 239000 | 239500 | 239000 | 206 |
| 319 | 20240704 | 134200 | 50334055000 | 239000 | 239000 | 239500 | 239000 | 247 |
| 320 | 20240704 | 134100 | 50274954000 | 239000 | 239000 | 239500 | 239000 | 239 |
| 321 | 20240704 | 134000 | 50217763000 | 239000 | 239000 | 239500 | 239000 | 231 |
| 322 | 20240704 | 133900 | 50162459500 | 239500 | 239000 | 239500 | 239000 | 683 |
| 323 | 20240704 | 133800 | 49999000500 | 239000 | 239500 | 239500 | 239000 | 276 |
| 324 | 20240704 | 133700 | 49932917500 | 239500 | 239500 | 239500 | 239000 | 494 |
| 325 | 20240704 | 133600 | 49814618500 | 239500 | 239500 | 239500 | 239000 | 259 |
| 326 | 20240704 | 133500 | 49752597500 | 239000 | 239000 | 239500 | 239000 | 324 |
| 327 | 20240704 | 133400 | 49675053500 | 239500 | 239000 | 239500 | 239000 | 933 |
| 328 | 20240704 | 133300 | 49451627000 | 239000 | 239000 | 239500 | 239000 | 406 |
| 329 | 20240704 | 133200 | 49354592000 | 239500 | 239500 | 239500 | 239000 | 139 |
| 330 | 20240704 | 133100 | 49321362500 | 239500 | 239000 | 239500 | 239000 | 32 |
| 331 | 20240704 | 133000 | 49313706000 | 239000 | 239500 | 239500 | 239000 | 67 |
| 332 | 20240704 | 132900 | 49297681500 | 239000 | 239500 | 239500 | 239000 | 89 |
| 333 | 20240704 | 132800 | 49276390000 | 239000 | 239500 | 239500 | 239000 | 124 |
| 334 | 20240704 | 132700 | 49246752000 | 239000 | 239000 | 239500 | 239000 | 149 |
| 335 | 20240704 | 132600 | 49211129500 | 239000 | 239000 | 239500 | 239000 | 276 |
| 336 | 20240704 | 132500 | 49145154500 | 239000 | 239000 | 239500 | 239000 | 184 |
| 337 | 20240704 | 132400 | 49101174500 | 239000 | 239500 | 239500 | 239000 | 105 |
| 338 | 20240704 | 132300 | 49076044000 | 239500 | 239500 | 240000 | 239500 | 882 |
| 339 | 20240704 | 132200 | 48864804500 | 239500 | 239500 | 240000 | 239500 | 1033 |
| 340 | 20240704 | 132100 | 48617379500 | 239500 | 239500 | 240000 | 239500 | 128 |
| 341 | 20240704 | 132000 | 48586666500 | 240000 | 239500 | 240000 | 239500 | 420 |
| 342 | 20240704 | 131900 | 48485889000 | 239500 | 239500 | 240000 | 239500 | 138 |
| 343 | 20240704 | 131800 | 48452831500 | 240000 | 239500 | 240000 | 239500 | 519 |
| 344 | 20240704 | 131700 | 48328306000 | 239500 | 239500 | 240000 | 239500 | 239 |
| 345 | 20240704 | 131600 | 48271020000 | 240000 | 240000 | 240000 | 239500 | 206 |
| 346 | 20240704 | 131500 | 48221632500 | 239500 | 239500 | 240000 | 239500 | 192 |
| 347 | 20240704 | 131400 | 48175586500 | 240000 | 240000 | 240000 | 239500 | 765 |
| 348 | 20240704 | 131300 | 47992097500 | 240000 | 239000 | 240000 | 239000 | 2394 |
| 349 | 20240704 | 131200 | 47418632000 | 239500 | 239000 | 239500 | 239000 | 102 |
| 350 | 20240704 | 131100 | 47394220000 | 239000 | 239500 | 239500 | 239000 | 226 |
| 351 | 20240704 | 131000 | 47340168000 | 239500 | 239500 | 239500 | 239000 | 390 |
| 352 | 20240704 | 130900 | 47246810000 | 239000 | 239500 | 239500 | 239000 | 53 |
| 353 | 20240704 | 130800 | 47234142500 | 239500 | 239000 | 239500 | 239000 | 112 |
| 354 | 20240704 | 130700 | 47207349000 | 239000 | 239000 | 239500 | 239000 | 112 |
| 355 | 20240704 | 130600 | 47180580500 | 239000 | 239000 | 239000 | 238500 | 1804 |
| 356 | 20240704 | 130500 | 46749450500 | 239000 | 238500 | 239000 | 238500 | 136 |
| 357 | 20240704 | 130400 | 46717009000 | 239000 | 238500 | 239000 | 238500 | 53 |
| 358 | 20240704 | 130300 | 46704355500 | 239000 | 238500 | 239000 | 238500 | 78 |
| 359 | 20240704 | 130200 | 46685747500 | 238500 | 238500 | 239000 | 238500 | 55 |
| 360 | 20240704 | 130100 | 46672623000 | 238500 | 239000 | 239000 | 238500 | 189 |
| 361 | 20240704 | 130000 | 46627477000 | 238500 | 238500 | 239000 | 238500 | 158 |
| 362 | 20240704 | 125900 | 46589785500 | 239000 | 238500 | 239000 | 238500 | 197 |
| 363 | 20240704 | 125800 | 46542751500 | 238500 | 238500 | 238500 | 238500 | 389 |
| 364 | 20240704 | 125700 | 46449975000 | 238500 | 238500 | 238500 | 238500 | 940 |
| 365 | 20240704 | 125600 | 46225785000 | 238500 | 238500 | 239000 | 238500 | 58 |
| 366 | 20240704 | 125500 | 46211943500 | 238500 | 238500 | 239000 | 238500 | 226 |
| 367 | 20240704 | 125400 | 46158040500 | 239000 | 239000 | 239500 | 238500 | 860 |
| 368 | 20240704 | 125300 | 45952475000 | 239000 | 239500 | 239500 | 239000 | 142 |
| 369 | 20240704 | 125200 | 45918525000 | 239500 | 239500 | 239500 | 239000 | 55 |
| 370 | 20240704 | 125100 | 45905371000 | 239000 | 239000 | 239500 | 239000 | 228 |
| 371 | 20240704 | 125000 | 45850829500 | 239500 | 239000 | 239500 | 239000 | 162 |
| 372 | 20240704 | 124900 | 45812061000 | 239000 | 238500 | 239000 | 238500 | 1951 |
| 373 | 20240704 | 124800 | 45346090000 | 238500 | 238500 | 239000 | 238500 | 143 |
| 374 | 20240704 | 124700 | 45311962500 | 238500 | 238500 | 239000 | 238500 | 205 |
| 375 | 20240704 | 124600 | 45263034000 | 238500 | 238500 | 239000 | 238500 | 211 |
| 376 | 20240704 | 124500 | 45212667000 | 238500 | 237500 | 239000 | 237500 | 2363 |
| 377 | 20240704 | 124400 | 44649695000 | 237500 | 237500 | 237500 | 237000 | 440 |
| 378 | 20240704 | 124300 | 44545304000 | 237000 | 236500 | 237500 | 236500 | 854 |
| 379 | 20240704 | 124200 | 44342790000 | 236500 | 236500 | 237000 | 236000 | 579 |
| 380 | 20240704 | 124100 | 44205626000 | 236500 | 236500 | 236500 | 236000 | 419 |
| 381 | 20240704 | 124000 | 44106546000 | 236500 | 236500 | 236500 | 236000 | 161 |
| 382 | 20240704 | 123900 | 44068490000 | 236000 | 236000 | 236500 | 236000 | 59 |
| 383 | 20240704 | 123800 | 44054549000 | 236500 | 236500 | 236500 | 236000 | 70 |
| 384 | 20240704 | 123700 | 44038007500 | 236500 | 236000 | 236500 | 236000 | 16 |
| 385 | 20240704 | 123600 | 44034226500 | 236000 | 236500 | 236500 | 236000 | 50 |
| 386 | 20240704 | 123500 | 44022425000 | 236000 | 236000 | 236500 | 236000 | 38 |
| 387 | 20240704 | 123400 | 44013452000 | 236500 | 236000 | 236500 | 236000 | 95 |
| 388 | 20240704 | 123300 | 43991028500 | 236000 | 236500 | 236500 | 236000 | 31 |
| 389 | 20240704 | 123200 | 43983707500 | 236000 | 236500 | 236500 | 236000 | 72 |
| 390 | 20240704 | 123100 | 43966707500 | 236000 | 236500 | 236500 | 236000 | 39 |
| 391 | 20240704 | 123000 | 43957498000 | 236000 | 236000 | 236000 | 235500 | 496 |
| 392 | 20240704 | 122900 | 43840447000 | 236000 | 235500 | 236000 | 235500 | 261 |
| 393 | 20240704 | 122800 | 43778937500 | 235500 | 236000 | 236000 | 235500 | 65 |
| 394 | 20240704 | 122700 | 43763612500 | 235500 | 236000 | 236000 | 235500 | 16 |
| 395 | 20240704 | 122600 | 43759839500 | 236000 | 235500 | 236000 | 235500 | 326 |
| 396 | 20240704 | 122500 | 43683060500 | 235500 | 235500 | 236000 | 235500 | 32 |
| 397 | 20240704 | 122400 | 43675514000 | 235500 | 236000 | 236000 | 235500 | 27 |
| 398 | 20240704 | 122300 | 43669153500 | 235500 | 235500 | 236000 | 235500 | 43 |
| 399 | 20240704 | 122200 | 43659015500 | 235500 | 236000 | 236000 | 235500 | 76 |
| 400 | 20240704 | 122100 | 43641109000 | 236000 | 236000 | 236000 | 235500 | 43 |
| 401 | 20240704 | 122000 | 43630971000 | 235500 | 236000 | 236000 | 235500 | 97 |
| 402 | 20240704 | 121900 | 43608097500 | 236000 | 235500 | 236000 | 235500 | 150 |
| 403 | 20240704 | 121800 | 43572709500 | 235500 | 236000 | 236500 | 235500 | 824 |
| 404 | 20240704 | 121700 | 43378237000 | 236000 | 236500 | 236500 | 236000 | 15 |
| 405 | 20240704 | 121600 | 43374694000 | 236500 | 236500 | 236500 | 236000 | 73 |
| 406 | 20240704 | 121500 | 43357440000 | 236500 | 236000 | 236500 | 236000 | 37 |
| 407 | 20240704 | 121400 | 43348700500 | 236500 | 236500 | 236500 | 236000 | 512 |
| 408 | 20240704 | 121300 | 43227642000 | 236500 | 236500 | 236500 | 236000 | 64 |
| 409 | 20240704 | 121200 | 43212518500 | 236000 | 236500 | 236500 | 236000 | 74 |
| 410 | 20240704 | 121100 | 43195024500 | 236500 | 236500 | 236500 | 236000 | 159 |
| 411 | 20240704 | 121000 | 43157447000 | 236500 | 236500 | 236500 | 236000 | 46 |
| 412 | 20240704 | 120900 | 43146574500 | 236500 | 236000 | 236500 | 236000 | 202 |
| 413 | 20240704 | 120800 | 43098844000 | 236000 | 236000 | 236500 | 236000 | 172 |
| 414 | 20240704 | 120700 | 43058251000 | 236500 | 236500 | 236500 | 236000 | 74 |
| 415 | 20240704 | 120600 | 43040777000 | 236000 | 236500 | 236500 | 236000 | 58 |
| 416 | 20240704 | 120500 | 43027067500 | 236500 | 236000 | 236500 | 236000 | 273 |
| 417 | 20240704 | 120400 | 42962515500 | 236000 | 236000 | 236500 | 236000 | 62 |
| 418 | 20240704 | 120300 | 42947873000 | 236000 | 236000 | 236500 | 236000 | 59 |
| 419 | 20240704 | 120200 | 42933936500 | 236000 | 236500 | 236500 | 236000 | 200 |
| 420 | 20240704 | 120100 | 42886645000 | 236500 | 235500 | 236500 | 235500 | 853 |
| 421 | 20240704 | 120000 | 42685334500 | 235500 | 235500 | 236000 | 235500 | 116 |
| 422 | 20240704 | 115900 | 42658004000 | 235500 | 236000 | 236000 | 235500 | 229 |
| 423 | 20240704 | 115800 | 42604041500 | 236000 | 236000 | 236000 | 235500 | 82 |
| 424 | 20240704 | 115700 | 42584707500 | 236000 | 236000 | 236000 | 235500 | 950 |
| 425 | 20240704 | 115600 | 42360963500 | 235500 | 236000 | 236000 | 235500 | 68 |
| 426 | 20240704 | 115500 | 42344940500 | 235500 | 236000 | 236000 | 235500 | 135 |
| 427 | 20240704 | 115400 | 42313140000 | 235500 | 235500 | 236000 | 235500 | 407 |
| 428 | 20240704 | 115300 | 42217274000 | 235500 | 236000 | 236000 | 235500 | 406 |
| 429 | 20240704 | 115200 | 42121630500 | 235500 | 236000 | 236000 | 235500 | 286 |
| 430 | 20240704 | 115100 | 42054266000 | 236000 | 236000 | 236500 | 235500 | 1792 |
| 431 | 20240704 | 115000 | 41631442500 | 236000 | 236000 | 236500 | 236000 | 234 |
| 432 | 20240704 | 114900 | 41576205500 | 236000 | 236000 | 236500 | 236000 | 269 |
| 433 | 20240704 | 114800 | 41512707500 | 236500 | 236500 | 237000 | 236000 | 1159 |
| 434 | 20240704 | 114700 | 41238657500 | 236500 | 237000 | 237000 | 236500 | 416 |
| 435 | 20240704 | 114600 | 41140219500 | 237000 | 236500 | 237000 | 236500 | 49 |
| 436 | 20240704 | 114500 | 41128625500 | 236500 | 237000 | 237000 | 236500 | 101 |
| 437 | 20240704 | 114400 | 41104702500 | 236500 | 236500 | 237000 | 236500 | 77 |
| 438 | 20240704 | 114300 | 41086472500 | 237000 | 237000 | 237000 | 236500 | 106 |
| 439 | 20240704 | 114200 | 41061359500 | 237000 | 237000 | 237000 | 236500 | 239 |
| 440 | 20240704 | 114100 | 41004826000 | 236500 | 236500 | 237000 | 236500 | 124 |
| 441 | 20240704 | 114000 | 40975464000 | 237000 | 236500 | 237000 | 236500 | 55 |
| 442 | 20240704 | 113900 | 40962443000 | 236500 | 236500 | 237000 | 236500 | 106 |
| 443 | 20240704 | 113800 | 40937344000 | 236500 | 236500 | 237000 | 236500 | 62 |
| 444 | 20240704 | 113700 | 40922662500 | 237000 | 236500 | 237000 | 236500 | 108 |
| 445 | 20240704 | 113600 | 40897113500 | 236500 | 237000 | 237000 | 236500 | 48 |
| 446 | 20240704 | 113500 | 40885750000 | 236500 | 236500 | 237000 | 236500 | 69 |
| 447 | 20240704 | 113400 | 40869417500 | 236500 | 237000 | 237000 | 236500 | 86 |
| 448 | 20240704 | 113300 | 40849054000 | 237000 | 237000 | 237000 | 236500 | 54 |
| 449 | 20240704 | 113200 | 40836269000 | 237000 | 236500 | 237000 | 236500 | 120 |
| 450 | 20240704 | 113100 | 40807872500 | 236500 | 236500 | 236500 | 236000 | 406 |
| 451 | 20240704 | 113000 | 40711868500 | 236500 | 236000 | 236500 | 236000 | 105 |
| 452 | 20240704 | 112900 | 40687055000 | 236500 | 236500 | 236500 | 236000 | 66 |
| 453 | 20240704 | 112800 | 40671468500 | 236500 | 236500 | 236500 | 236000 | 89 |
| 454 | 20240704 | 112700 | 40650428000 | 236500 | 236500 | 237000 | 236000 | 765 |
| 455 | 20240704 | 112600 | 40469502000 | 236500 | 237000 | 237000 | 236500 | 115 |
| 456 | 20240704 | 112500 | 40442277500 | 236500 | 237000 | 237000 | 236500 | 121 |
| 457 | 20240704 | 112400 | 40413646000 | 236500 | 236500 | 237000 | 236500 | 93 |
| 458 | 20240704 | 112300 | 40391642000 | 237000 | 237000 | 237000 | 236500 | 101 |
| 459 | 20240704 | 112200 | 40367718000 | 236500 | 237000 | 237000 | 236500 | 77 |
| 460 | 20240704 | 112100 | 40349499500 | 236500 | 236500 | 237000 | 236500 | 107 |
| 461 | 20240704 | 112000 | 40324154000 | 237000 | 237000 | 237000 | 236500 | 196 |
| 462 | 20240704 | 111900 | 40277758000 | 236500 | 236500 | 237000 | 236500 | 81 |
| 463 | 20240704 | 111800 | 40258579000 | 236500 | 236500 | 237000 | 236500 | 279 |
| 464 | 20240704 | 111700 | 40192592000 | 236500 | 236500 | 237000 | 236500 | 40 |
| 465 | 20240704 | 111600 | 40183119500 | 236500 | 237000 | 237000 | 236500 | 401 |
| 466 | 20240704 | 111500 | 40088250000 | 237000 | 236500 | 237000 | 236000 | 230 |
| 467 | 20240704 | 111400 | 40033865500 | 236500 | 236000 | 236500 | 236000 | 61 |
| 468 | 20240704 | 111300 | 40019447500 | 236500 | 236500 | 236500 | 236000 | 352 |
| 469 | 20240704 | 111200 | 39936208500 | 236500 | 236500 | 236500 | 236000 | 124 |
| 470 | 20240704 | 111100 | 39906905000 | 236500 | 236000 | 236500 | 236000 | 77 |
| 471 | 20240704 | 111000 | 39888719000 | 236000 | 236500 | 236500 | 236000 | 76 |
| 472 | 20240704 | 110900 | 39870754000 | 236000 | 236500 | 236500 | 236000 | 48 |
| 473 | 20240704 | 110800 | 39859413000 | 236500 | 237000 | 237000 | 236000 | 496 |
| 474 | 20240704 | 110700 | 39742099500 | 236500 | 236500 | 237000 | 236500 | 201 |
| 475 | 20240704 | 110600 | 39694502000 | 236500 | 236000 | 236500 | 236000 | 1109 |
| 476 | 20240704 | 110500 | 39432281500 | 236000 | 236000 | 236500 | 236000 | 236 |
| 477 | 20240704 | 110400 | 39376579500 | 236000 | 236000 | 236500 | 236000 | 152 |
| 478 | 20240704 | 110300 | 39340661000 | 236000 | 236000 | 236500 | 236000 | 183 |
| 479 | 20240704 | 110200 | 39297472000 | 236000 | 236000 | 236500 | 236000 | 447 |
| 480 | 20240704 | 110100 | 39191975500 | 236000 | 236000 | 236500 | 236000 | 362 |
| 481 | 20240704 | 110000 | 39106542500 | 236000 | 236000 | 236500 | 236000 | 433 |
| 482 | 20240704 | 105900 | 39004346500 | 236000 | 236500 | 237000 | 236000 | 317 |
| 483 | 20240704 | 105800 | 38929388500 | 236500 | 236500 | 237000 | 236500 | 653 |
| 484 | 20240704 | 105700 | 38774952000 | 236500 | 236500 | 237000 | 236500 | 439 |
| 485 | 20240704 | 105600 | 38671011000 | 236500 | 236500 | 237000 | 236500 | 59 |
| 486 | 20240704 | 105500 | 38657051000 | 236500 | 237000 | 237000 | 236500 | 57 |
| 487 | 20240704 | 105400 | 38643562000 | 237000 | 236500 | 237000 | 236500 | 531 |
| 488 | 20240704 | 105300 | 38517962000 | 237000 | 236500 | 237000 | 236500 | 133 |
| 489 | 20240704 | 105200 | 38486478000 | 236500 | 237000 | 237000 | 236500 | 735 |
| 490 | 20240704 | 105100 | 38312391500 | 237000 | 237000 | 237500 | 237000 | 638 |
| 491 | 20240704 | 105000 | 38161184000 | 237000 | 237000 | 237500 | 237000 | 201 |
| 492 | 20240704 | 104900 | 38113463000 | 237000 | 237500 | 237500 | 237000 | 101 |
| 493 | 20240704 | 104800 | 38089497000 | 237500 | 237500 | 238000 | 237000 | 855 |
| 494 | 20240704 | 104700 | 37886364000 | 237500 | 237500 | 238000 | 237500 | 275 |
| 495 | 20240704 | 104600 | 37820953000 | 237500 | 238000 | 238000 | 237500 | 67 |
| 496 | 20240704 | 104500 | 37805033500 | 237500 | 237000 | 238000 | 237000 | 657 |
| 497 | 20240704 | 104400 | 37649005000 | 237000 | 237000 | 237500 | 237000 | 71 |
| 498 | 20240704 | 104300 | 37632152500 | 237000 | 237000 | 237500 | 237000 | 429 |
| 499 | 20240704 | 104200 | 37530475000 | 237000 | 237000 | 237500 | 237000 | 579 |
| 500 | 20240704 | 104100 | 37393211000 | 237000 | 237500 | 238000 | 237000 | 1043 |
| 501 | 20240704 | 104000 | 37145508500 | 237500 | 238000 | 238500 | 237500 | 1331 |
| 502 | 20240704 | 103900 | 36828731000 | 238000 | 238000 | 238500 | 238000 | 508 |
| 503 | 20240704 | 103800 | 36707823500 | 238000 | 239000 | 239000 | 238000 | 1105 |
| 504 | 20240704 | 103700 | 36444205000 | 239000 | 239000 | 239500 | 239000 | 152 |
| 505 | 20240704 | 103600 | 36407874500 | 239000 | 239000 | 239500 | 239000 | 77 |
| 506 | 20240704 | 103500 | 36389468000 | 239000 | 239000 | 239500 | 239000 | 185 |
| 507 | 20240704 | 103400 | 36345249500 | 239000 | 240000 | 240000 | 239000 | 420 |
| 508 | 20240704 | 103300 | 36244810000 | 240000 | 239500 | 240000 | 239500 | 161 |
| 509 | 20240704 | 103200 | 36206240000 | 239500 | 239000 | 239500 | 239000 | 688 |
| 510 | 20240704 | 103100 | 36041692000 | 239000 | 239000 | 239500 | 238500 | 455 |
| 511 | 20240704 | 103000 | 35932842000 | 239000 | 239000 | 239000 | 238500 | 176 |
| 512 | 20240704 | 102900 | 35890793000 | 238500 | 239500 | 240000 | 238500 | 1038 |
| 513 | 20240704 | 102800 | 35642367500 | 239500 | 240000 | 240500 | 239500 | 414 |
| 514 | 20240704 | 102700 | 35543013500 | 240500 | 240000 | 240500 | 240000 | 996 |
| 515 | 20240704 | 102600 | 35303676000 | 240500 | 240000 | 240500 | 240000 | 860 |
| 516 | 20240704 | 102500 | 35097176500 | 240000 | 240500 | 240500 | 240000 | 534 |
| 517 | 20240704 | 102400 | 34968907500 | 240500 | 240000 | 240500 | 240000 | 2800 |
| 518 | 20240704 | 102300 | 34296717000 | 240500 | 240500 | 240500 | 240000 | 240 |
| 519 | 20240704 | 102200 | 34239057000 | 240000 | 239500 | 240500 | 239000 | 3147 |
| 520 | 20240704 | 102100 | 33484091000 | 239000 | 239500 | 239500 | 239000 | 565 |
| 521 | 20240704 | 102000 | 33348891500 | 239500 | 239000 | 239500 | 238000 | 1937 |
| 522 | 20240704 | 101900 | 32885896000 | 238500 | 238000 | 239000 | 238000 | 331 |
| 523 | 20240704 | 101800 | 32806948000 | 238000 | 238500 | 238500 | 238000 | 162 |
| 524 | 20240704 | 101700 | 32768322000 | 238000 | 238000 | 238500 | 238000 | 136 |
| 525 | 20240704 | 101600 | 32735926500 | 238000 | 238500 | 238500 | 238000 | 331 |
| 526 | 20240704 | 101500 | 32657024000 | 238500 | 238000 | 238500 | 238000 | 1750 |
| 527 | 20240704 | 101400 | 32239670500 | 238000 | 238000 | 238500 | 238000 | 232 |
| 528 | 20240704 | 101300 | 32184434000 | 238000 | 238000 | 238000 | 238000 | 158 |
| 529 | 20240704 | 101200 | 32146830000 | 238000 | 238500 | 238500 | 238000 | 215 |
| 530 | 20240704 | 101100 | 32095591000 | 238500 | 238500 | 239000 | 238000 | 188 |
| 531 | 20240704 | 101000 | 32050760000 | 238500 | 238500 | 239500 | 238000 | 2731 |
| 532 | 20240704 | 100900 | 31398739000 | 238500 | 238000 | 238500 | 238000 | 179 |
| 533 | 20240704 | 100800 | 31356127500 | 238000 | 238500 | 238500 | 238000 | 483 |
| 534 | 20240704 | 100700 | 31241170000 | 238000 | 238500 | 239000 | 238000 | 746 |
| 535 | 20240704 | 100600 | 31063468500 | 238500 | 238000 | 238500 | 238000 | 616 |
| 536 | 20240704 | 100500 | 30916678500 | 238000 | 238000 | 238500 | 238000 | 409 |
| 537 | 20240704 | 100400 | 30819297000 | 238000 | 238000 | 238500 | 238000 | 733 |
| 538 | 20240704 | 100300 | 30644839000 | 238000 | 239000 | 239000 | 238000 | 1610 |
| 539 | 20240704 | 100200 | 30261198500 | 239000 | 238500 | 239000 | 238500 | 166 |
| 540 | 20240704 | 100100 | 30221601500 | 238500 | 238500 | 239000 | 238500 | 260 |
| 541 | 20240704 | 100000 | 30159578000 | 238500 | 239500 | 239500 | 238500 | 624 |
| 542 | 20240704 | 095900 | 30010462000 | 239000 | 239500 | 239500 | 239000 | 651 |
| 543 | 20240704 | 095800 | 29854614000 | 239500 | 238500 | 240000 | 238500 | 957 |
| 544 | 20240704 | 095700 | 29625721500 | 238500 | 239000 | 239000 | 238500 | 121 |
| 545 | 20240704 | 095600 | 29596861500 | 239000 | 239500 | 239500 | 238500 | 1787 |
| 546 | 20240704 | 095500 | 29169491000 | 239500 | 239000 | 240000 | 239000 | 453 |
| 547 | 20240704 | 095400 | 29060996500 | 239000 | 239500 | 240000 | 239000 | 717 |
| 548 | 20240704 | 095300 | 28889285000 | 239500 | 239500 | 240000 | 239500 | 821 |
| 549 | 20240704 | 095200 | 28692649000 | 239500 | 239500 | 240000 | 239500 | 1600 |
| 550 | 20240704 | 095100 | 28309384500 | 239500 | 239000 | 240000 | 239000 | 752 |
| 551 | 20240704 | 095000 | 28129158000 | 239000 | 239000 | 239500 | 238500 | 511 |
| 552 | 20240704 | 094900 | 28007000000 | 239000 | 239000 | 239500 | 239000 | 886 |
| 553 | 20240704 | 094800 | 27795214500 | 239000 | 240000 | 240000 | 239000 | 873 |
| 554 | 20240704 | 094700 | 27586207000 | 239500 | 240000 | 240000 | 239500 | 2245 |
| 555 | 20240704 | 094600 | 27047529500 | 240000 | 240500 | 241000 | 240000 | 1551 |
| 556 | 20240704 | 094500 | 26674436000 | 240500 | 240000 | 241000 | 240000 | 3284 |
| 557 | 20240704 | 094400 | 25884611500 | 240500 | 240000 | 240500 | 240000 | 4839 |
| 558 | 20240704 | 094300 | 24722312000 | 240000 | 239500 | 240000 | 239000 | 3939 |
| 559 | 20240704 | 094200 | 23778746500 | 239500 | 239500 | 239500 | 239000 | 2587 |
| 560 | 20240704 | 094100 | 23159557000 | 239500 | 238500 | 239500 | 238500 | 2268 |
| 561 | 20240704 | 094000 | 22617332500 | 239000 | 237000 | 239000 | 237000 | 6306 |
| 562 | 20240704 | 093900 | 21114774000 | 237000 | 237500 | 237500 | 237000 | 435 |
| 563 | 20240704 | 093800 | 21011585500 | 237000 | 237500 | 238000 | 237000 | 1121 |
| 564 | 20240704 | 093700 | 20745393500 | 237500 | 238000 | 238000 | 237500 | 101 |
| 565 | 20240704 | 093600 | 20721398500 | 238000 | 238000 | 238500 | 237500 | 1473 |
| 566 | 20240704 | 093500 | 20371004500 | 238000 | 238500 | 238500 | 238000 | 1166 |
| 567 | 20240704 | 093400 | 20093148500 | 238500 | 237500 | 238500 | 237000 | 4035 |
| 568 | 20240704 | 093300 | 19133116500 | 237500 | 237500 | 237500 | 237000 | 1539 |
| 569 | 20240704 | 093200 | 18767619500 | 237500 | 237000 | 237500 | 237000 | 1789 |
| 570 | 20240704 | 093100 | 18343535000 | 237000 | 236500 | 237000 | 236500 | 227 |
| 571 | 20240704 | 093000 | 18289802500 | 237000 | 236500 | 237000 | 236500 | 348 |
| 572 | 20240704 | 092900 | 18207465000 | 237000 | 236500 | 237000 | 236500 | 247 |
| 573 | 20240704 | 092800 | 18149014000 | 237000 | 236500 | 237000 | 236500 | 1071 |
| 574 | 20240704 | 092700 | 17895297000 | 236500 | 236000 | 237000 | 236000 | 342 |
| 575 | 20240704 | 092600 | 17814425500 | 236500 | 236000 | 237000 | 236000 | 2213 |
| 576 | 20240704 | 092500 | 17291103500 | 236000 | 236000 | 236000 | 236000 | 407 |
| 577 | 20240704 | 092400 | 17195051500 | 236000 | 235500 | 236500 | 235000 | 1723 |
| 578 | 20240704 | 092300 | 16788605500 | 235500 | 235500 | 236000 | 235500 | 1223 |
| 579 | 20240704 | 092200 | 16500431000 | 235500 | 236000 | 236500 | 235500 | 734 |
| 580 | 20240704 | 092100 | 16327211500 | 236000 | 236000 | 236500 | 236000 | 567 |
| 581 | 20240704 | 092000 | 16193374500 | 236000 | 236500 | 236500 | 236000 | 864 |
| 582 | 20240704 | 091900 | 15989414000 | 236500 | 236500 | 236500 | 236000 | 503 |
| 583 | 20240704 | 091800 | 15870644000 | 236500 | 236000 | 236500 | 236000 | 404 |
| 584 | 20240704 | 091700 | 15775281500 | 236000 | 236000 | 236500 | 235500 | 1078 |
| 585 | 20240704 | 091600 | 15520851000 | 236000 | 236500 | 237000 | 235500 | 4483 |
| 586 | 20240704 | 091500 | 14462082000 | 236500 | 237000 | 237500 | 236500 | 1161 |
| 587 | 20240704 | 091400 | 14187145000 | 237000 | 238500 | 238500 | 237000 | 4006 |
| 588 | 20240704 | 091300 | 13234866500 | 238500 | 238000 | 238500 | 237500 | 4301 |
| 589 | 20240704 | 091200 | 12211187000 | 238000 | 238000 | 238000 | 237000 | 3261 |
| 590 | 20240704 | 091100 | 11436685500 | 237500 | 236500 | 237500 | 236500 | 3517 |
| 591 | 20240704 | 091000 | 10602628000 | 236500 | 236000 | 236500 | 236000 | 1104 |
| 592 | 20240704 | 090900 | 10341720500 | 236000 | 237500 | 237500 | 236000 | 2191 |
| 593 | 20240704 | 090800 | 9822709000 | 237000 | 236000 | 238000 | 235500 | 9780 |
| 594 | 20240704 | 090700 | 7504607500 | 235500 | 233500 | 236000 | 233500 | 6225 |
| 595 | 20240704 | 090600 | 6042463500 | 234000 | 234000 | 235000 | 233000 | 2568 |
| 596 | 20240704 | 090500 | 5441390500 | 234000 | 235000 | 235000 | 233000 | 8704 |
| 597 | 20240704 | 090400 | 3403914500 | 234500 | 234000 | 235000 | 234000 | 2450 |
| 598 | 20240704 | 090300 | 2829295000 | 234000 | 235000 | 236000 | 234000 | 3854 |
| 599 | 20240704 | 090200 | 1924948000 | 234500 | 232500 | 234500 | 232500 | 2061 |
| 600 | 20240704 | 090100 | 1444179500 | 232500 | 233000 | 233000 | 232000 | 2998 |
| 601 | 20240704 | 090000 | 747040000 | 232500 | 233000 | 233000 | 231500 | 3204 |