35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 184900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 18511 |
| 3 | 20240705 | 184800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 4 | 20240705 | 184700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 5 | 20240705 | 184600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 6 | 20240705 | 184500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 7 | 20240705 | 184400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 8 | 20240705 | 184300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 9 | 20240705 | 184200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 10 | 20240705 | 184100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 11 | 20240705 | 184000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 12 | 20240705 | 183900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 13 | 20240705 | 183800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 14 | 20240705 | 183700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 15 | 20240705 | 183600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 16 | 20240705 | 183500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 17 | 20240705 | 183400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 18 | 20240705 | 183300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 19 | 20240705 | 183200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 20 | 20240705 | 183100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 21 | 20240705 | 183000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 22 | 20240705 | 182900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 23 | 20240705 | 182800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 24 | 20240705 | 182700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 25 | 20240705 | 182600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 26 | 20240705 | 182500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 27 | 20240705 | 182400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 28 | 20240705 | 182300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 29 | 20240705 | 182200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 30 | 20240705 | 182100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 31 | 20240705 | 182000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 32 | 20240705 | 181900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 18511 |
| 33 | 20240705 | 181800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 34 | 20240705 | 181700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 35 | 20240705 | 181600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 36 | 20240705 | 181500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 37 | 20240705 | 181400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 38 | 20240705 | 181300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 39 | 20240705 | 181200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 40 | 20240705 | 181100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 41 | 20240705 | 181000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 42 | 20240705 | 180900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 43 | 20240705 | 180800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 44 | 20240705 | 180700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 45 | 20240705 | 180600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 46 | 20240705 | 180500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 47 | 20240705 | 180400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 48 | 20240705 | 180300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 49 | 20240705 | 180200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 50 | 20240705 | 180100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 51 | 20240705 | 180000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 52 | 20240705 | 175900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 53 | 20240705 | 175800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 54 | 20240705 | 175700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 55 | 20240705 | 175600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 56 | 20240705 | 175500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 57 | 20240705 | 175400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 58 | 20240705 | 175300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 59 | 20240705 | 175200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 60 | 20240705 | 175100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 61 | 20240705 | 175000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 62 | 20240705 | 174900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 18511 |
| 63 | 20240705 | 174800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 64 | 20240705 | 174700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 65 | 20240705 | 174600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 66 | 20240705 | 174500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 67 | 20240705 | 174400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 68 | 20240705 | 174300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 69 | 20240705 | 174200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 70 | 20240705 | 174100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 71 | 20240705 | 174000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 72 | 20240705 | 173900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 73 | 20240705 | 173800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 74 | 20240705 | 173700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 75 | 20240705 | 173600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 76 | 20240705 | 173500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 77 | 20240705 | 173400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 78 | 20240705 | 173300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 79 | 20240705 | 173200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 80 | 20240705 | 173100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 81 | 20240705 | 173000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 82 | 20240705 | 172900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 83 | 20240705 | 172800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 84 | 20240705 | 172700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 85 | 20240705 | 172600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 86 | 20240705 | 172500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 87 | 20240705 | 172400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 88 | 20240705 | 172300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 89 | 20240705 | 172200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 90 | 20240705 | 172100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 91 | 20240705 | 172000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 92 | 20240705 | 171900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 18511 |
| 93 | 20240705 | 171800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 94 | 20240705 | 171700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 95 | 20240705 | 171600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 96 | 20240705 | 171500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 97 | 20240705 | 171400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 98 | 20240705 | 171300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 99 | 20240705 | 171200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 100 | 20240705 | 171100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 101 | 20240705 | 171000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 102 | 20240705 | 170900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 103 | 20240705 | 170800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 104 | 20240705 | 170700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 105 | 20240705 | 170600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 106 | 20240705 | 170500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 107 | 20240705 | 170400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 108 | 20240705 | 170300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 109 | 20240705 | 170200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 110 | 20240705 | 170100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 111 | 20240705 | 170000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 112 | 20240705 | 165900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 113 | 20240705 | 165800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 114 | 20240705 | 165700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 115 | 20240705 | 165600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 116 | 20240705 | 165500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 117 | 20240705 | 165400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 118 | 20240705 | 165300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 119 | 20240705 | 165200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 120 | 20240705 | 165100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 121 | 20240705 | 165000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 122 | 20240705 | 164900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 18511 |
| 123 | 20240705 | 164800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 124 | 20240705 | 164700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 125 | 20240705 | 164600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 126 | 20240705 | 164500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 127 | 20240705 | 164400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 128 | 20240705 | 164300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 129 | 20240705 | 164200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 130 | 20240705 | 164100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 131 | 20240705 | 164000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 132 | 20240705 | 163900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 133 | 20240705 | 163800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 134 | 20240705 | 163700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 135 | 20240705 | 163600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 136 | 20240705 | 163500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 137 | 20240705 | 163400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 138 | 20240705 | 163300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 139 | 20240705 | 163200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 140 | 20240705 | 163100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 141 | 20240705 | 163000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 142 | 20240705 | 162900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 143 | 20240705 | 162800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 144 | 20240705 | 162700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 145 | 20240705 | 162600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 146 | 20240705 | 162500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 147 | 20240705 | 162400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 148 | 20240705 | 162300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 149 | 20240705 | 162200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 150 | 20240705 | 162100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 151 | 20240705 | 162000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 152 | 20240705 | 161900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 18511 |
| 153 | 20240705 | 161800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 154 | 20240705 | 161700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 155 | 20240705 | 161600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 156 | 20240705 | 161500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 157 | 20240705 | 161400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 158 | 20240705 | 161300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 159 | 20240705 | 161200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 160 | 20240705 | 161100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 161 | 20240705 | 161000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 162 | 20240705 | 160900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 163 | 20240705 | 160800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 164 | 20240705 | 160700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 165 | 20240705 | 160600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 166 | 20240705 | 160500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 167 | 20240705 | 160400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 168 | 20240705 | 160300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 169 | 20240705 | 160200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 170 | 20240705 | 160100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 171 | 20240705 | 160000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 172 | 20240705 | 155900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 173 | 20240705 | 155800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 174 | 20240705 | 155700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 175 | 20240705 | 155600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 176 | 20240705 | 155500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 177 | 20240705 | 155400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 178 | 20240705 | 155300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 179 | 20240705 | 155200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 180 | 20240705 | 155100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 181 | 20240705 | 155000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 182 | 20240705 | 154900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 18511 |
| 183 | 20240705 | 154800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 184 | 20240705 | 154700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 185 | 20240705 | 154600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 186 | 20240705 | 154500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 187 | 20240705 | 154400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 188 | 20240705 | 154300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 189 | 20240705 | 154200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 190 | 20240705 | 154100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 191 | 20240705 | 154000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 192 | 20240705 | 153900 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 193 | 20240705 | 153800 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 194 | 20240705 | 153700 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 195 | 20240705 | 153600 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 196 | 20240705 | 153500 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 197 | 20240705 | 153400 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 198 | 20240705 | 153300 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 199 | 20240705 | 153200 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 200 | 20240705 | 153100 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 201 | 20240705 | 153000 | 204398354500 | 382000 | 382000 | 382000 | 382000 | 18511 |
| 202 | 20240705 | 152900 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 203 | 20240705 | 152800 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 204 | 20240705 | 152700 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 205 | 20240705 | 152600 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 206 | 20240705 | 152500 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 207 | 20240705 | 152400 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 208 | 20240705 | 152300 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 209 | 20240705 | 152200 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 210 | 20240705 | 152100 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 211 | 20240705 | 152000 | 197327152500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 212 | 20240705 | 151900 | 197327152500 | 381000 | 381500 | 381500 | 380500 | 2296 |
| 213 | 20240705 | 151800 | 196451886500 | 381000 | 381500 | 381500 | 381000 | 1081 |
| 214 | 20240705 | 151700 | 196039919000 | 381500 | 381000 | 381500 | 381000 | 997 |
| 215 | 20240705 | 151600 | 195659935000 | 381000 | 381500 | 381500 | 381000 | 750 |
| 216 | 20240705 | 151500 | 195374086500 | 381000 | 381000 | 381500 | 381000 | 817 |
| 217 | 20240705 | 151400 | 195062700500 | 381000 | 381500 | 381500 | 381000 | 674 |
| 218 | 20240705 | 151300 | 194805800500 | 381500 | 381000 | 381500 | 381000 | 752 |
| 219 | 20240705 | 151200 | 194519105000 | 381500 | 381500 | 381500 | 381000 | 582 |
| 220 | 20240705 | 151100 | 194297171000 | 381000 | 381000 | 382000 | 381000 | 593 |
| 221 | 20240705 | 151000 | 194070949000 | 381500 | 381500 | 382000 | 381000 | 916 |
| 222 | 20240705 | 150900 | 193721571500 | 381000 | 381500 | 382000 | 381000 | 1659 |
| 223 | 20240705 | 150800 | 193088668000 | 381500 | 382000 | 382000 | 381500 | 478 |
| 224 | 20240705 | 150700 | 192906284000 | 381500 | 381500 | 382000 | 381500 | 1134 |
| 225 | 20240705 | 150600 | 192473563000 | 382000 | 382000 | 382000 | 381500 | 479 |
| 226 | 20240705 | 150500 | 192290784500 | 381500 | 381500 | 382000 | 381500 | 671 |
| 227 | 20240705 | 150400 | 192034591000 | 381500 | 381500 | 382000 | 381500 | 601 |
| 228 | 20240705 | 150300 | 191805270000 | 381500 | 382000 | 382500 | 381500 | 1774 |
| 229 | 20240705 | 150200 | 191127580500 | 382000 | 382000 | 382500 | 382000 | 378 |
| 230 | 20240705 | 150100 | 190983129000 | 382000 | 382000 | 382500 | 382000 | 654 |
| 231 | 20240705 | 150000 | 190733080500 | 382000 | 382500 | 382500 | 382000 | 963 |
| 232 | 20240705 | 145900 | 190365003000 | 382000 | 382000 | 382500 | 382000 | 1197 |
| 233 | 20240705 | 145800 | 189907572000 | 382500 | 382000 | 382500 | 382000 | 575 |
| 234 | 20240705 | 145700 | 189687709500 | 382500 | 382000 | 382500 | 382000 | 572 |
| 235 | 20240705 | 145600 | 189469079500 | 382000 | 382500 | 382500 | 382000 | 369 |
| 236 | 20240705 | 145500 | 189328015500 | 382000 | 382500 | 383000 | 382000 | 828 |
| 237 | 20240705 | 145400 | 189011328500 | 383000 | 383000 | 383000 | 382000 | 652 |
| 238 | 20240705 | 145300 | 188761849000 | 383000 | 382500 | 383000 | 382000 | 683 |
| 239 | 20240705 | 145200 | 188500465000 | 383000 | 382000 | 383000 | 382000 | 732 |
| 240 | 20240705 | 145100 | 188220395500 | 382000 | 382000 | 383000 | 382000 | 1325 |
| 241 | 20240705 | 145000 | 187713558000 | 382000 | 382000 | 382500 | 382000 | 415 |
| 242 | 20240705 | 144900 | 187554920000 | 382000 | 382500 | 383000 | 382000 | 550 |
| 243 | 20240705 | 144800 | 187344513500 | 382500 | 382500 | 383000 | 382500 | 410 |
| 244 | 20240705 | 144700 | 187187610000 | 383000 | 382500 | 383000 | 382500 | 1182 |
| 245 | 20240705 | 144600 | 186735023000 | 382500 | 382000 | 383000 | 382000 | 917 |
| 246 | 20240705 | 144500 | 186384194000 | 382000 | 382500 | 382500 | 382000 | 633 |
| 247 | 20240705 | 144400 | 186142151000 | 382000 | 381500 | 382500 | 381500 | 1077 |
| 248 | 20240705 | 144300 | 185730721000 | 381500 | 381500 | 382000 | 381500 | 474 |
| 249 | 20240705 | 144200 | 185549782500 | 382000 | 382000 | 382000 | 381500 | 616 |
| 250 | 20240705 | 144100 | 185314572500 | 381500 | 381000 | 382000 | 381000 | 994 |
| 251 | 20240705 | 144000 | 184935367500 | 381000 | 381500 | 381500 | 381000 | 340 |
| 252 | 20240705 | 143900 | 184805706000 | 381000 | 381500 | 381500 | 380500 | 1188 |
| 253 | 20240705 | 143800 | 184353061000 | 381000 | 380500 | 381500 | 380500 | 3043 |
| 254 | 20240705 | 143700 | 183193634000 | 380500 | 381000 | 381000 | 380500 | 365 |
| 255 | 20240705 | 143600 | 183054670000 | 381000 | 381000 | 381000 | 380500 | 319 |
| 256 | 20240705 | 143500 | 182933221000 | 381000 | 381000 | 381000 | 380500 | 571 |
| 257 | 20240705 | 143400 | 182715749500 | 381000 | 380500 | 381000 | 380500 | 422 |
| 258 | 20240705 | 143300 | 182555103500 | 380500 | 381000 | 381000 | 380500 | 511 |
| 259 | 20240705 | 143200 | 182360586500 | 381000 | 380500 | 381000 | 380500 | 332 |
| 260 | 20240705 | 143100 | 182234180500 | 380500 | 380500 | 381000 | 380500 | 451 |
| 261 | 20240705 | 143000 | 182062484000 | 380500 | 380500 | 381000 | 380500 | 538 |
| 262 | 20240705 | 142900 | 181857641000 | 380500 | 380500 | 381000 | 380500 | 322 |
| 263 | 20240705 | 142800 | 181735027000 | 380500 | 381000 | 381000 | 380500 | 458 |
| 264 | 20240705 | 142700 | 181560600500 | 380500 | 381000 | 381000 | 380500 | 413 |
| 265 | 20240705 | 142600 | 181403351000 | 380500 | 380500 | 381000 | 380500 | 297 |
| 266 | 20240705 | 142500 | 181290262000 | 381000 | 381000 | 381000 | 380500 | 795 |
| 267 | 20240705 | 142400 | 180987692000 | 380500 | 381000 | 381000 | 380500 | 348 |
| 268 | 20240705 | 142300 | 180855151500 | 381000 | 381000 | 381000 | 380500 | 671 |
| 269 | 20240705 | 142200 | 180599685500 | 381000 | 381000 | 381000 | 380500 | 451 |
| 270 | 20240705 | 142100 | 180427887500 | 380500 | 381000 | 381000 | 380500 | 706 |
| 271 | 20240705 | 142000 | 180159088500 | 381000 | 380500 | 381000 | 380500 | 267 |
| 272 | 20240705 | 141900 | 180057422000 | 381000 | 380500 | 381000 | 380500 | 413 |
| 273 | 20240705 | 141800 | 179900193500 | 380500 | 380500 | 381000 | 380500 | 385 |
| 274 | 20240705 | 141700 | 179753592000 | 380500 | 380500 | 381000 | 380500 | 451 |
| 275 | 20240705 | 141600 | 179581876500 | 380500 | 380500 | 381000 | 380500 | 406 |
| 276 | 20240705 | 141500 | 179427242500 | 381000 | 381000 | 381000 | 380500 | 721 |
| 277 | 20240705 | 141400 | 179152617000 | 380500 | 380500 | 381000 | 380500 | 412 |
| 278 | 20240705 | 141300 | 178995716500 | 380500 | 381000 | 381000 | 380500 | 450 |
| 279 | 20240705 | 141200 | 178824417500 | 381000 | 380500 | 381000 | 380500 | 465 |
| 280 | 20240705 | 141100 | 178647313500 | 381000 | 381000 | 381500 | 380500 | 601 |
| 281 | 20240705 | 141000 | 178418330000 | 381000 | 380500 | 381500 | 380500 | 1262 |
| 282 | 20240705 | 140900 | 177937541000 | 380500 | 380500 | 381000 | 380500 | 821 |
| 283 | 20240705 | 140800 | 177625083500 | 380500 | 381000 | 381500 | 380500 | 1922 |
| 284 | 20240705 | 140700 | 176893100500 | 381000 | 382000 | 382000 | 381000 | 2733 |
| 285 | 20240705 | 140600 | 175850933500 | 381500 | 381500 | 382000 | 381500 | 471 |
| 286 | 20240705 | 140500 | 175671186500 | 381500 | 382000 | 382000 | 381500 | 668 |
| 287 | 20240705 | 140400 | 175416252500 | 381500 | 383000 | 383000 | 381500 | 3270 |
| 288 | 20240705 | 140300 | 174167231500 | 382500 | 383000 | 383000 | 382000 | 476 |
| 289 | 20240705 | 140200 | 173985155500 | 382000 | 383000 | 383000 | 382000 | 597 |
| 290 | 20240705 | 140100 | 173756682500 | 382500 | 382500 | 383000 | 382500 | 395 |
| 291 | 20240705 | 140000 | 173605492000 | 383000 | 383000 | 383000 | 382500 | 546 |
| 292 | 20240705 | 135900 | 173396488000 | 383000 | 382500 | 383500 | 382500 | 916 |
| 293 | 20240705 | 135800 | 173045621000 | 383000 | 382500 | 383000 | 382500 | 971 |
| 294 | 20240705 | 135700 | 172673750500 | 383000 | 383000 | 383000 | 382500 | 821 |
| 295 | 20240705 | 135600 | 172359465000 | 383000 | 382500 | 383000 | 382500 | 461 |
| 296 | 20240705 | 135500 | 172182983500 | 383000 | 382500 | 383000 | 382500 | 391 |
| 297 | 20240705 | 135400 | 172033300000 | 382500 | 382500 | 383000 | 382500 | 287 |
| 298 | 20240705 | 135300 | 171923438000 | 383000 | 382500 | 383000 | 382500 | 363 |
| 299 | 20240705 | 135200 | 171784549500 | 382500 | 382000 | 383000 | 382000 | 261 |
| 300 | 20240705 | 135100 | 171684733500 | 382000 | 382500 | 382500 | 382000 | 215 |
| 301 | 20240705 | 135000 | 171602562500 | 382500 | 382500 | 383000 | 382000 | 322 |
| 302 | 20240705 | 134900 | 171479431500 | 382000 | 382500 | 383000 | 382000 | 365 |
| 303 | 20240705 | 134800 | 171339862000 | 383000 | 382500 | 383000 | 382000 | 292 |
| 304 | 20240705 | 134700 | 171228183500 | 382000 | 382500 | 383000 | 382000 | 500 |
| 305 | 20240705 | 134600 | 171036924500 | 382500 | 382000 | 383000 | 382000 | 405 |
| 306 | 20240705 | 134500 | 170882007000 | 382000 | 383000 | 383000 | 382000 | 2206 |
| 307 | 20240705 | 134400 | 170038006500 | 382500 | 382500 | 383500 | 382500 | 235 |
| 308 | 20240705 | 134300 | 169948057500 | 382500 | 382500 | 383500 | 382500 | 313 |
| 309 | 20240705 | 134200 | 169828173000 | 383000 | 382500 | 383500 | 382500 | 321 |
| 310 | 20240705 | 134100 | 169705278000 | 382500 | 383000 | 383500 | 382500 | 514 |
| 311 | 20240705 | 134000 | 169508405500 | 383000 | 382500 | 383500 | 382500 | 252 |
| 312 | 20240705 | 133900 | 169411882000 | 382500 | 382500 | 383500 | 382500 | 336 |
| 313 | 20240705 | 133800 | 169283213000 | 383000 | 383000 | 383500 | 382500 | 304 |
| 314 | 20240705 | 133700 | 169166835500 | 383000 | 383000 | 383500 | 382500 | 670 |
| 315 | 20240705 | 133600 | 168910209500 | 382500 | 382500 | 383000 | 382500 | 492 |
| 316 | 20240705 | 133500 | 168721803500 | 382500 | 382500 | 383000 | 382500 | 418 |
| 317 | 20240705 | 133400 | 168561888000 | 383000 | 382500 | 383000 | 382500 | 316 |
| 318 | 20240705 | 133300 | 168440964500 | 382500 | 382500 | 383000 | 382500 | 643 |
| 319 | 20240705 | 133200 | 168194817000 | 382500 | 382500 | 383000 | 382500 | 466 |
| 320 | 20240705 | 133100 | 168016412000 | 382500 | 382500 | 383500 | 382500 | 495 |
| 321 | 20240705 | 133000 | 167826871500 | 382500 | 382500 | 383000 | 382500 | 530 |
| 322 | 20240705 | 132900 | 167623985500 | 382500 | 382500 | 383000 | 382500 | 389 |
| 323 | 20240705 | 132800 | 167475055500 | 383000 | 383000 | 383000 | 382500 | 393 |
| 324 | 20240705 | 132700 | 167324640000 | 383000 | 382500 | 383000 | 382500 | 324 |
| 325 | 20240705 | 132600 | 167200619500 | 382500 | 382500 | 383000 | 382500 | 435 |
| 326 | 20240705 | 132500 | 167034119500 | 382500 | 383000 | 383000 | 382500 | 700 |
| 327 | 20240705 | 132400 | 166766088000 | 383000 | 382500 | 383000 | 382500 | 231 |
| 328 | 20240705 | 132300 | 166677713000 | 382500 | 382500 | 383000 | 382500 | 185 |
| 329 | 20240705 | 132200 | 166606913500 | 383000 | 383000 | 383000 | 382500 | 203 |
| 330 | 20240705 | 132100 | 166529234500 | 382500 | 383000 | 383500 | 382500 | 447 |
| 331 | 20240705 | 132000 | 166358087500 | 383000 | 382500 | 383500 | 382500 | 758 |
| 332 | 20240705 | 131900 | 166067803000 | 382500 | 382500 | 383000 | 382500 | 165 |
| 333 | 20240705 | 131800 | 166004678000 | 383000 | 382500 | 383000 | 382500 | 380 |
| 334 | 20240705 | 131700 | 165859298000 | 382500 | 382000 | 383000 | 382000 | 1006 |
| 335 | 20240705 | 131600 | 165474599000 | 382000 | 382500 | 382500 | 382000 | 470 |
| 336 | 20240705 | 131500 | 165294951000 | 382000 | 382500 | 382500 | 382000 | 298 |
| 337 | 20240705 | 131400 | 165181095500 | 382500 | 382500 | 383000 | 382000 | 2004 |
| 338 | 20240705 | 131300 | 164414659000 | 383000 | 382500 | 383000 | 382500 | 195 |
| 339 | 20240705 | 131200 | 164340057000 | 382500 | 383000 | 383500 | 382500 | 394 |
| 340 | 20240705 | 131100 | 164189282500 | 382500 | 383000 | 384000 | 382500 | 2229 |
| 341 | 20240705 | 131000 | 163335345000 | 383500 | 383500 | 384000 | 383000 | 265 |
| 342 | 20240705 | 130900 | 163233784000 | 383500 | 384000 | 384000 | 383000 | 395 |
| 343 | 20240705 | 130800 | 163082281000 | 383500 | 383000 | 383500 | 383000 | 1596 |
| 344 | 20240705 | 130700 | 162470403500 | 383000 | 383000 | 383500 | 383000 | 318 |
| 345 | 20240705 | 130600 | 162348543500 | 383000 | 383000 | 383500 | 383000 | 247 |
| 346 | 20240705 | 130500 | 162253914500 | 383000 | 383500 | 383500 | 383000 | 312 |
| 347 | 20240705 | 130400 | 162134344500 | 383500 | 383000 | 383500 | 383000 | 351 |
| 348 | 20240705 | 130300 | 161999881500 | 383500 | 383500 | 383500 | 383000 | 260 |
| 349 | 20240705 | 130200 | 161900263000 | 383000 | 383000 | 383500 | 383000 | 460 |
| 350 | 20240705 | 130100 | 161723906000 | 383000 | 383000 | 383500 | 383000 | 1040 |
| 351 | 20240705 | 130000 | 161325182500 | 383500 | 383500 | 383500 | 383000 | 477 |
| 352 | 20240705 | 125900 | 161142374000 | 383500 | 383500 | 383500 | 383000 | 204 |
| 353 | 20240705 | 125800 | 161064222000 | 383000 | 383000 | 383500 | 383000 | 416 |
| 354 | 20240705 | 125700 | 160904853000 | 383000 | 383000 | 383500 | 383000 | 234 |
| 355 | 20240705 | 125600 | 160815196500 | 383500 | 383500 | 383500 | 383000 | 460 |
| 356 | 20240705 | 125500 | 160638952500 | 383000 | 383500 | 383500 | 382500 | 611 |
| 357 | 20240705 | 125400 | 160404833000 | 383000 | 383000 | 383500 | 382500 | 539 |
| 358 | 20240705 | 125300 | 160198331000 | 383500 | 382500 | 383500 | 382500 | 181 |
| 359 | 20240705 | 125200 | 160129029500 | 382500 | 383000 | 383500 | 382500 | 473 |
| 360 | 20240705 | 125100 | 159947987500 | 382500 | 382500 | 383500 | 382500 | 597 |
| 361 | 20240705 | 125000 | 159719331000 | 383000 | 382500 | 383000 | 382500 | 722 |
| 362 | 20240705 | 124900 | 159442987000 | 383000 | 383000 | 383500 | 382500 | 1788 |
| 363 | 20240705 | 124800 | 158758155500 | 383500 | 383000 | 383500 | 383000 | 331 |
| 364 | 20240705 | 124700 | 158631295500 | 383500 | 383000 | 383500 | 383000 | 374 |
| 365 | 20240705 | 124600 | 158487937500 | 383000 | 383000 | 383500 | 383000 | 437 |
| 366 | 20240705 | 124500 | 158320480000 | 383000 | 383000 | 383500 | 383000 | 217 |
| 367 | 20240705 | 124400 | 158237314000 | 383500 | 383000 | 383500 | 383000 | 445 |
| 368 | 20240705 | 124300 | 158066850500 | 383500 | 382500 | 383500 | 382500 | 1819 |
| 369 | 20240705 | 124200 | 157370266000 | 382500 | 382500 | 383000 | 382500 | 414 |
| 370 | 20240705 | 124100 | 157211764500 | 382500 | 382500 | 383000 | 382500 | 253 |
| 371 | 20240705 | 124000 | 157114940500 | 383000 | 383000 | 383000 | 382500 | 277 |
| 372 | 20240705 | 123900 | 157008919500 | 382500 | 382500 | 383000 | 382500 | 317 |
| 373 | 20240705 | 123800 | 156887595500 | 382500 | 382500 | 383000 | 382500 | 304 |
| 374 | 20240705 | 123700 | 156771257500 | 382500 | 383000 | 383000 | 382500 | 267 |
| 375 | 20240705 | 123600 | 156669061000 | 383000 | 383000 | 383000 | 382500 | 335 |
| 376 | 20240705 | 123500 | 156540881500 | 383000 | 382500 | 383000 | 382500 | 214 |
| 377 | 20240705 | 123400 | 156458998500 | 382500 | 383000 | 383000 | 382500 | 368 |
| 378 | 20240705 | 123300 | 156318219000 | 382500 | 382500 | 383000 | 382500 | 169 |
| 379 | 20240705 | 123200 | 156253536000 | 383000 | 382500 | 383000 | 382000 | 803 |
| 380 | 20240705 | 123100 | 155946381500 | 382500 | 382000 | 383000 | 382000 | 1582 |
| 381 | 20240705 | 123000 | 155341306000 | 382000 | 382000 | 382500 | 382000 | 678 |
| 382 | 20240705 | 122900 | 155082092000 | 382000 | 382000 | 382500 | 382000 | 317 |
| 383 | 20240705 | 122800 | 154960939000 | 382000 | 382000 | 382500 | 382000 | 324 |
| 384 | 20240705 | 122700 | 154837139500 | 382000 | 382500 | 382500 | 382000 | 311 |
| 385 | 20240705 | 122600 | 154718307500 | 382000 | 382000 | 382500 | 382000 | 579 |
| 386 | 20240705 | 122500 | 154497115000 | 382500 | 382000 | 382500 | 382000 | 258 |
| 387 | 20240705 | 122400 | 154398522500 | 382000 | 382000 | 382500 | 382000 | 224 |
| 388 | 20240705 | 122300 | 154312937500 | 382500 | 382000 | 382500 | 382000 | 213 |
| 389 | 20240705 | 122200 | 154231542000 | 382000 | 382500 | 382500 | 382000 | 497 |
| 390 | 20240705 | 122100 | 154041599000 | 382000 | 382000 | 382500 | 382000 | 284 |
| 391 | 20240705 | 122000 | 153933051000 | 382500 | 382000 | 382500 | 382000 | 267 |
| 392 | 20240705 | 121900 | 153831042500 | 382000 | 382500 | 382500 | 382000 | 241 |
| 393 | 20240705 | 121800 | 153738921000 | 382000 | 382000 | 382500 | 382000 | 703 |
| 394 | 20240705 | 121700 | 153470248000 | 382000 | 382500 | 382500 | 382000 | 297 |
| 395 | 20240705 | 121600 | 153356751500 | 382500 | 382000 | 382500 | 382000 | 226 |
| 396 | 20240705 | 121500 | 153270374500 | 382000 | 382500 | 382500 | 382000 | 208 |
| 397 | 20240705 | 121400 | 153190891000 | 382500 | 382000 | 382500 | 382000 | 272 |
| 398 | 20240705 | 121300 | 153086948500 | 382500 | 382500 | 382500 | 382000 | 408 |
| 399 | 20240705 | 121200 | 152931014000 | 382000 | 382000 | 382500 | 382000 | 461 |
| 400 | 20240705 | 121100 | 152754797500 | 382000 | 383000 | 383000 | 382000 | 497 |
| 401 | 20240705 | 121000 | 152564741500 | 382500 | 382500 | 383000 | 382500 | 494 |
| 402 | 20240705 | 120900 | 152375758500 | 382500 | 382500 | 383000 | 382500 | 671 |
| 403 | 20240705 | 120800 | 152119082500 | 383000 | 383000 | 383000 | 382500 | 336 |
| 404 | 20240705 | 120700 | 151990516500 | 382500 | 383000 | 383000 | 382500 | 290 |
| 405 | 20240705 | 120600 | 151879559500 | 383000 | 382500 | 383000 | 382500 | 533 |
| 406 | 20240705 | 120500 | 151675499500 | 382500 | 382500 | 383000 | 382500 | 647 |
| 407 | 20240705 | 120400 | 151428008500 | 383000 | 382500 | 383000 | 382500 | 405 |
| 408 | 20240705 | 120300 | 151273073000 | 382500 | 383000 | 383000 | 382500 | 235 |
| 409 | 20240705 | 120200 | 151183143000 | 383000 | 382500 | 383000 | 382500 | 313 |
| 410 | 20240705 | 120100 | 151063372500 | 383000 | 382500 | 383000 | 382500 | 339 |
| 411 | 20240705 | 120000 | 150933670500 | 382500 | 383000 | 383000 | 382500 | 274 |
| 412 | 20240705 | 115900 | 150828839500 | 383000 | 382500 | 383000 | 382500 | 407 |
| 413 | 20240705 | 115800 | 150673071500 | 382500 | 382500 | 383000 | 382500 | 294 |
| 414 | 20240705 | 115700 | 150560580500 | 382500 | 382500 | 383000 | 382500 | 457 |
| 415 | 20240705 | 115600 | 150385706500 | 383000 | 383000 | 383000 | 382500 | 269 |
| 416 | 20240705 | 115500 | 150282767000 | 382500 | 382500 | 383000 | 382500 | 520 |
| 417 | 20240705 | 115400 | 150083751500 | 382500 | 383000 | 383500 | 382500 | 487 |
| 418 | 20240705 | 115300 | 149897240000 | 383000 | 383000 | 383500 | 382500 | 720 |
| 419 | 20240705 | 115200 | 149621473500 | 383000 | 383500 | 383500 | 383000 | 718 |
| 420 | 20240705 | 115100 | 149346393500 | 383000 | 383500 | 384000 | 383000 | 338 |
| 421 | 20240705 | 115000 | 149216789000 | 384000 | 383500 | 384000 | 383500 | 1005 |
| 422 | 20240705 | 114900 | 148831290000 | 384000 | 383500 | 384000 | 383500 | 373 |
| 423 | 20240705 | 114800 | 148688185000 | 383500 | 384000 | 384000 | 383500 | 353 |
| 424 | 20240705 | 114700 | 148552713000 | 384000 | 384000 | 384000 | 383500 | 689 |
| 425 | 20240705 | 114600 | 148288422500 | 384000 | 383500 | 384000 | 383500 | 184 |
| 426 | 20240705 | 114500 | 148217828500 | 383500 | 383500 | 384000 | 383500 | 315 |
| 427 | 20240705 | 114400 | 148097009500 | 383500 | 384500 | 384500 | 383500 | 2923 |
| 428 | 20240705 | 114300 | 146974556500 | 384000 | 384500 | 384500 | 384000 | 1218 |
| 429 | 20240705 | 114200 | 146506780500 | 384000 | 384500 | 384500 | 384000 | 347 |
| 430 | 20240705 | 114100 | 146373417500 | 384500 | 384500 | 384500 | 384000 | 1021 |
| 431 | 20240705 | 114000 | 145980897000 | 384500 | 384000 | 384500 | 384000 | 565 |
| 432 | 20240705 | 113900 | 145763769500 | 384000 | 384500 | 384500 | 384000 | 1414 |
| 433 | 20240705 | 113800 | 145220184500 | 384000 | 384000 | 384500 | 384000 | 599 |
| 434 | 20240705 | 113700 | 144989986500 | 384000 | 383500 | 384500 | 383500 | 2931 |
| 435 | 20240705 | 113600 | 143864468500 | 383500 | 384000 | 384000 | 383500 | 484 |
| 436 | 20240705 | 113500 | 143678732000 | 384000 | 383500 | 384000 | 383500 | 635 |
| 437 | 20240705 | 113400 | 143435170000 | 383500 | 384000 | 384000 | 383500 | 1070 |
| 438 | 20240705 | 113300 | 143024778500 | 383500 | 384000 | 384000 | 383500 | 248 |
| 439 | 20240705 | 113200 | 142929578000 | 383500 | 384000 | 384000 | 383500 | 331 |
| 440 | 20240705 | 113100 | 142802548500 | 384000 | 383500 | 384000 | 383500 | 530 |
| 441 | 20240705 | 113000 | 142599234500 | 384000 | 383500 | 384000 | 383500 | 545 |
| 442 | 20240705 | 112900 | 142390164500 | 384000 | 384000 | 384000 | 383500 | 410 |
| 443 | 20240705 | 112800 | 142232864500 | 383500 | 384000 | 384000 | 383500 | 1435 |
| 444 | 20240705 | 112700 | 141682044000 | 383500 | 384000 | 384000 | 383500 | 430 |
| 445 | 20240705 | 112600 | 141517030000 | 383500 | 383500 | 384000 | 383500 | 377 |
| 446 | 20240705 | 112500 | 141372384500 | 383500 | 383000 | 384000 | 383000 | 1153 |
| 447 | 20240705 | 112400 | 140930192500 | 383500 | 383500 | 383500 | 383000 | 307 |
| 448 | 20240705 | 112300 | 140812531000 | 383000 | 383000 | 383500 | 383000 | 913 |
| 449 | 20240705 | 112200 | 140462774500 | 383500 | 383000 | 383500 | 383000 | 400 |
| 450 | 20240705 | 112100 | 140309480000 | 383500 | 383500 | 384000 | 383000 | 982 |
| 451 | 20240705 | 112000 | 139932933000 | 383500 | 384000 | 384000 | 383500 | 399 |
| 452 | 20240705 | 111900 | 139779850500 | 383500 | 383500 | 384000 | 383500 | 728 |
| 453 | 20240705 | 111800 | 139500587000 | 383500 | 383500 | 384000 | 383500 | 614 |
| 454 | 20240705 | 111700 | 139265017500 | 383500 | 383000 | 384000 | 383000 | 1372 |
| 455 | 20240705 | 111600 | 138738775000 | 383500 | 383500 | 384000 | 383000 | 921 |
| 456 | 20240705 | 111500 | 138385518000 | 383500 | 384000 | 384000 | 383500 | 930 |
| 457 | 20240705 | 111400 | 138028769000 | 383500 | 384000 | 384000 | 383500 | 499 |
| 458 | 20240705 | 111300 | 137837295000 | 383500 | 383500 | 384000 | 383500 | 620 |
| 459 | 20240705 | 111200 | 137599384000 | 383500 | 383500 | 384000 | 383000 | 1618 |
| 460 | 20240705 | 111100 | 136978898500 | 383000 | 383000 | 383500 | 383000 | 352 |
| 461 | 20240705 | 111000 | 136843999500 | 383500 | 383500 | 384000 | 383000 | 1220 |
| 462 | 20240705 | 110900 | 136376112500 | 384000 | 383500 | 384000 | 383500 | 1455 |
| 463 | 20240705 | 110800 | 135817990500 | 383500 | 383000 | 383500 | 383000 | 646 |
| 464 | 20240705 | 110700 | 135570371500 | 383000 | 383500 | 383500 | 383000 | 544 |
| 465 | 20240705 | 110600 | 135361869000 | 383000 | 383500 | 383500 | 383000 | 479 |
| 466 | 20240705 | 110500 | 135178195500 | 383500 | 383500 | 384000 | 383000 | 2191 |
| 467 | 20240705 | 110400 | 134338076000 | 383000 | 383000 | 383500 | 382500 | 2378 |
| 468 | 20240705 | 110300 | 133427278500 | 383000 | 383000 | 383000 | 382500 | 1679 |
| 469 | 20240705 | 110200 | 132784401500 | 383000 | 382500 | 383000 | 382500 | 276 |
| 470 | 20240705 | 110100 | 132678741500 | 383000 | 382500 | 383000 | 382500 | 445 |
| 471 | 20240705 | 110000 | 132508432000 | 382500 | 383000 | 383000 | 382500 | 354 |
| 472 | 20240705 | 105900 | 132372910000 | 383000 | 383000 | 383000 | 382500 | 787 |
| 473 | 20240705 | 105800 | 132071718000 | 382500 | 382500 | 383000 | 382500 | 473 |
| 474 | 20240705 | 105700 | 131890706000 | 382500 | 383000 | 383000 | 382500 | 706 |
| 475 | 20240705 | 105600 | 131620559000 | 382500 | 382500 | 383000 | 382500 | 186 |
| 476 | 20240705 | 105500 | 131549367500 | 382500 | 383000 | 383000 | 382500 | 302 |
| 477 | 20240705 | 105400 | 131433773500 | 382500 | 383000 | 383000 | 382500 | 356 |
| 478 | 20240705 | 105300 | 131297472000 | 383000 | 382500 | 383000 | 382500 | 518 |
| 479 | 20240705 | 105200 | 131099194000 | 382500 | 382500 | 383000 | 382500 | 400 |
| 480 | 20240705 | 105100 | 130946059000 | 383000 | 382500 | 383000 | 382000 | 796 |
| 481 | 20240705 | 105000 | 130641337500 | 382500 | 383000 | 383000 | 382500 | 781 |
| 482 | 20240705 | 104900 | 130342456000 | 383000 | 382500 | 383000 | 382500 | 1455 |
| 483 | 20240705 | 104800 | 129785861000 | 382500 | 382500 | 382500 | 382000 | 1164 |
| 484 | 20240705 | 104700 | 129340695500 | 382000 | 382500 | 382500 | 382000 | 770 |
| 485 | 20240705 | 104600 | 129046205500 | 382000 | 382500 | 382500 | 382000 | 1053 |
| 486 | 20240705 | 104500 | 128643485000 | 382000 | 382000 | 382500 | 381500 | 1048 |
| 487 | 20240705 | 104400 | 128242843500 | 382000 | 381500 | 382000 | 381500 | 1330 |
| 488 | 20240705 | 104300 | 127734916500 | 382000 | 381000 | 382000 | 381000 | 1518 |
| 489 | 20240705 | 104200 | 127155674000 | 381000 | 380500 | 381500 | 380500 | 1485 |
| 490 | 20240705 | 104100 | 126589686000 | 380500 | 380500 | 381000 | 380500 | 444 |
| 491 | 20240705 | 104000 | 126420635000 | 380500 | 380500 | 381000 | 380500 | 363 |
| 492 | 20240705 | 103900 | 126282464000 | 380500 | 381000 | 381000 | 380500 | 531 |
| 493 | 20240705 | 103800 | 126080232500 | 380500 | 380500 | 381000 | 380000 | 631 |
| 494 | 20240705 | 103700 | 125840091000 | 381000 | 380500 | 381000 | 380000 | 921 |
| 495 | 20240705 | 103600 | 125489691500 | 380500 | 380000 | 380500 | 380000 | 418 |
| 496 | 20240705 | 103500 | 125330731500 | 380500 | 380500 | 380500 | 380000 | 729 |
| 497 | 20240705 | 103400 | 125053457500 | 380500 | 380500 | 381000 | 380000 | 1523 |
| 498 | 20240705 | 103300 | 124473978000 | 380500 | 380500 | 381000 | 380500 | 416 |
| 499 | 20240705 | 103200 | 124315623000 | 381000 | 380500 | 381000 | 380000 | 318 |
| 500 | 20240705 | 103100 | 124194607500 | 380000 | 380500 | 381000 | 380000 | 475 |
| 501 | 20240705 | 103000 | 124013873000 | 380500 | 381000 | 381000 | 380000 | 1129 |
| 502 | 20240705 | 102900 | 123584343500 | 381000 | 380500 | 381000 | 380000 | 486 |
| 503 | 20240705 | 102800 | 123399404500 | 380500 | 380000 | 380500 | 380000 | 810 |
| 504 | 20240705 | 102700 | 123091422500 | 380000 | 380500 | 380500 | 379500 | 910 |
| 505 | 20240705 | 102600 | 122745543000 | 380000 | 380500 | 380500 | 379500 | 1664 |
| 506 | 20240705 | 102500 | 122113102500 | 380500 | 380500 | 380500 | 380000 | 421 |
| 507 | 20240705 | 102400 | 121952974500 | 380500 | 380500 | 380500 | 380000 | 486 |
| 508 | 20240705 | 102300 | 121768207500 | 380000 | 380000 | 380500 | 379500 | 3151 |
| 509 | 20240705 | 102200 | 120570958000 | 380500 | 380000 | 380500 | 380000 | 649 |
| 510 | 20240705 | 102100 | 120324060500 | 380500 | 381000 | 381500 | 380000 | 1610 |
| 511 | 20240705 | 102000 | 119711275500 | 380500 | 381000 | 381500 | 380500 | 984 |
| 512 | 20240705 | 101900 | 119336431000 | 381000 | 381000 | 381500 | 380500 | 630 |
| 513 | 20240705 | 101800 | 119096335000 | 381500 | 381000 | 381500 | 380500 | 817 |
| 514 | 20240705 | 101700 | 118785080000 | 381000 | 380500 | 381000 | 380500 | 366 |
| 515 | 20240705 | 101600 | 118645776500 | 380000 | 380500 | 381000 | 380000 | 540 |
| 516 | 20240705 | 101500 | 118440375500 | 380500 | 380500 | 381000 | 380000 | 973 |
| 517 | 20240705 | 101400 | 118070077000 | 380500 | 380500 | 381000 | 380000 | 2980 |
| 518 | 20240705 | 101300 | 116936127000 | 380500 | 380000 | 380500 | 380000 | 860 |
| 519 | 20240705 | 101200 | 116609025000 | 380500 | 380000 | 380500 | 380000 | 1340 |
| 520 | 20240705 | 101100 | 116099760000 | 380000 | 380500 | 380500 | 379500 | 850 |
| 521 | 20240705 | 101000 | 115776727000 | 380000 | 380500 | 380500 | 379500 | 577 |
| 522 | 20240705 | 100900 | 115557446000 | 380000 | 380000 | 380500 | 379500 | 1025 |
| 523 | 20240705 | 100800 | 115167979000 | 380000 | 380500 | 380500 | 379500 | 2161 |
| 524 | 20240705 | 100700 | 114346675000 | 381000 | 380500 | 381000 | 380500 | 298 |
| 525 | 20240705 | 100600 | 114233228000 | 381000 | 380500 | 381000 | 380000 | 2486 |
| 526 | 20240705 | 100500 | 113287083500 | 380500 | 380500 | 381000 | 380500 | 2602 |
| 527 | 20240705 | 100400 | 112296583500 | 380500 | 380500 | 381000 | 380000 | 629 |
| 528 | 20240705 | 100300 | 112057333000 | 380500 | 380500 | 381000 | 380000 | 1583 |
| 529 | 20240705 | 100200 | 111454904000 | 380000 | 380500 | 380500 | 380000 | 662 |
| 530 | 20240705 | 100100 | 111203167500 | 380500 | 380500 | 380500 | 380000 | 601 |
| 531 | 20240705 | 100000 | 110974619000 | 380000 | 379000 | 381000 | 379000 | 1447 |
| 532 | 20240705 | 095900 | 110424761500 | 380000 | 380000 | 380000 | 379000 | 3853 |
| 533 | 20240705 | 095800 | 108962467500 | 380000 | 380500 | 381000 | 379500 | 9828 |
| 534 | 20240705 | 095700 | 105225202500 | 381000 | 381000 | 381000 | 380500 | 466 |
| 535 | 20240705 | 095600 | 105047759000 | 380500 | 380500 | 381000 | 380500 | 753 |
| 536 | 20240705 | 095500 | 104761144000 | 380500 | 381500 | 381500 | 380000 | 4643 |
| 537 | 20240705 | 095400 | 102993563000 | 381000 | 381500 | 382000 | 381000 | 1584 |
| 538 | 20240705 | 095300 | 102389244500 | 381000 | 381500 | 381500 | 381000 | 514 |
| 539 | 20240705 | 095200 | 102193248000 | 381500 | 381500 | 382000 | 381000 | 853 |
| 540 | 20240705 | 095100 | 101867866500 | 382000 | 381500 | 382000 | 381000 | 510 |
| 541 | 20240705 | 095000 | 101673287500 | 381000 | 380500 | 381500 | 380500 | 1475 |
| 542 | 20240705 | 094900 | 101111455500 | 381000 | 382000 | 382000 | 380500 | 5143 |
| 543 | 20240705 | 094800 | 99151560000 | 382000 | 381500 | 382000 | 381500 | 959 |
| 544 | 20240705 | 094700 | 98785468000 | 382000 | 381500 | 382000 | 381000 | 1406 |
| 545 | 20240705 | 094600 | 98248992000 | 381500 | 381000 | 381500 | 381000 | 1102 |
| 546 | 20240705 | 094500 | 97828786500 | 381500 | 382000 | 382500 | 381000 | 3759 |
| 547 | 20240705 | 094400 | 96394049500 | 381500 | 382000 | 382500 | 381500 | 1434 |
| 548 | 20240705 | 094300 | 95846191500 | 382000 | 382000 | 382500 | 381500 | 1665 |
| 549 | 20240705 | 094200 | 95210311000 | 382000 | 382000 | 382500 | 381500 | 2258 |
| 550 | 20240705 | 094100 | 94347871000 | 382000 | 383000 | 383000 | 382000 | 1927 |
| 551 | 20240705 | 094000 | 93611013000 | 383000 | 383500 | 383500 | 382500 | 2180 |
| 552 | 20240705 | 093900 | 92775827500 | 383000 | 383500 | 383500 | 383000 | 1471 |
| 553 | 20240705 | 093800 | 92212168000 | 383000 | 384000 | 384500 | 383000 | 3440 |
| 554 | 20240705 | 093700 | 90892117000 | 384500 | 385000 | 385000 | 384000 | 3349 |
| 555 | 20240705 | 093600 | 89604072000 | 385000 | 386000 | 386000 | 384500 | 4112 |
| 556 | 20240705 | 093500 | 88018917500 | 385500 | 384500 | 386000 | 384000 | 8445 |
| 557 | 20240705 | 093400 | 84766882500 | 384000 | 383500 | 384500 | 383500 | 2413 |
| 558 | 20240705 | 093300 | 83839823000 | 384000 | 384000 | 384000 | 383500 | 3065 |
| 559 | 20240705 | 093200 | 82662921000 | 384000 | 383500 | 384000 | 383500 | 4513 |
| 560 | 20240705 | 093100 | 80929972000 | 383500 | 383500 | 384000 | 383000 | 1345 |
| 561 | 20240705 | 093000 | 80414032000 | 383500 | 383500 | 383500 | 383000 | 1874 |
| 562 | 20240705 | 092900 | 79695393000 | 383500 | 382500 | 383500 | 382000 | 2531 |
| 563 | 20240705 | 092800 | 78726452500 | 382500 | 381500 | 382500 | 381500 | 1197 |
| 564 | 20240705 | 092700 | 78269066500 | 382000 | 382000 | 382000 | 381500 | 895 |
| 565 | 20240705 | 092600 | 77927330000 | 381500 | 382000 | 382000 | 381500 | 1186 |
| 566 | 20240705 | 092500 | 77474447000 | 381500 | 383000 | 383000 | 381500 | 1975 |
| 567 | 20240705 | 092400 | 76719250500 | 383000 | 383000 | 383500 | 381500 | 4788 |
| 568 | 20240705 | 092300 | 74887683500 | 383000 | 383000 | 383500 | 382500 | 4651 |
| 569 | 20240705 | 092200 | 73105431000 | 383000 | 382500 | 383000 | 382000 | 1571 |
| 570 | 20240705 | 092100 | 72504021000 | 381500 | 382000 | 383000 | 381000 | 5635 |
| 571 | 20240705 | 092000 | 70351753000 | 381500 | 380500 | 382000 | 380500 | 2815 |
| 572 | 20240705 | 091900 | 69279026500 | 380500 | 381000 | 381000 | 380500 | 1739 |
| 573 | 20240705 | 091800 | 68616645000 | 381000 | 380500 | 381000 | 380500 | 1549 |
| 574 | 20240705 | 091700 | 68026580500 | 381000 | 380500 | 381500 | 380000 | 2833 |
| 575 | 20240705 | 091600 | 66947775500 | 380500 | 381000 | 381000 | 380000 | 2493 |
| 576 | 20240705 | 091500 | 65999096500 | 380500 | 381000 | 381000 | 380500 | 1009 |
| 577 | 20240705 | 091400 | 65614786500 | 380500 | 381000 | 381000 | 379500 | 3601 |
| 578 | 20240705 | 091300 | 64245813500 | 381000 | 382000 | 382000 | 380500 | 4221 |
| 579 | 20240705 | 091200 | 62636473000 | 382000 | 382000 | 382500 | 381500 | 4993 |
| 580 | 20240705 | 091100 | 60727880000 | 382000 | 381000 | 382000 | 381000 | 3674 |
| 581 | 20240705 | 091000 | 59326233000 | 381500 | 379000 | 381500 | 379000 | 2435 |
| 582 | 20240705 | 090900 | 58400920000 | 379500 | 381000 | 381000 | 378500 | 9181 |
| 583 | 20240705 | 090800 | 54916303000 | 381000 | 380500 | 381000 | 379500 | 7183 |
| 584 | 20240705 | 090700 | 52186362000 | 380000 | 381500 | 382500 | 380000 | 9073 |
| 585 | 20240705 | 090600 | 48725930000 | 381500 | 381500 | 382000 | 380500 | 10470 |
| 586 | 20240705 | 090500 | 44736710000 | 381500 | 383000 | 383000 | 381000 | 7091 |
| 587 | 20240705 | 090400 | 42028859000 | 383000 | 385500 | 385500 | 382500 | 10238 |
| 588 | 20240705 | 090300 | 38097945000 | 385500 | 384500 | 386500 | 384500 | 8951 |
| 589 | 20240705 | 090200 | 34644762000 | 384500 | 386000 | 386500 | 384500 | 12322 |
| 590 | 20240705 | 090100 | 29895260000 | 386500 | 387500 | 389000 | 385500 | 24423 |
| 591 | 20240705 | 090000 | 20434261500 | 387500 | 387500 | 390000 | 386500 | 52673 |