35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 184900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 24953 |
| 3 | 20240701 | 184800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 4 | 20240701 | 184700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 5 | 20240701 | 184600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 6 | 20240701 | 184500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 7 | 20240701 | 184400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 8 | 20240701 | 184300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 9 | 20240701 | 184200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 10 | 20240701 | 184100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 11 | 20240701 | 184000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 12 | 20240701 | 183900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 13 | 20240701 | 183800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 14 | 20240701 | 183700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 15 | 20240701 | 183600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 16 | 20240701 | 183500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 17 | 20240701 | 183400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 18 | 20240701 | 183300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 19 | 20240701 | 183200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 20 | 20240701 | 183100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 21 | 20240701 | 183000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 22 | 20240701 | 182900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 23 | 20240701 | 182800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 24 | 20240701 | 182700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 25 | 20240701 | 182600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 26 | 20240701 | 182500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 27 | 20240701 | 182400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 28 | 20240701 | 182300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 29 | 20240701 | 182200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 30 | 20240701 | 182100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 31 | 20240701 | 182000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 32 | 20240701 | 181900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 24953 |
| 33 | 20240701 | 181800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 34 | 20240701 | 181700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 35 | 20240701 | 181600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 36 | 20240701 | 181500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 37 | 20240701 | 181400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 38 | 20240701 | 181300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 39 | 20240701 | 181200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 40 | 20240701 | 181100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 41 | 20240701 | 181000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 42 | 20240701 | 180900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 43 | 20240701 | 180800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 44 | 20240701 | 180700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 45 | 20240701 | 180600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 46 | 20240701 | 180500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 47 | 20240701 | 180400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 48 | 20240701 | 180300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 49 | 20240701 | 180200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 50 | 20240701 | 180100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 51 | 20240701 | 180000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 52 | 20240701 | 175900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 53 | 20240701 | 175800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 54 | 20240701 | 175700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 55 | 20240701 | 175600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 56 | 20240701 | 175500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 57 | 20240701 | 175400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 58 | 20240701 | 175300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 59 | 20240701 | 175200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 60 | 20240701 | 175100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 61 | 20240701 | 175000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 62 | 20240701 | 174900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 24953 |
| 63 | 20240701 | 174800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 64 | 20240701 | 174700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 65 | 20240701 | 174600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 66 | 20240701 | 174500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 67 | 20240701 | 174400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 68 | 20240701 | 174300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 69 | 20240701 | 174200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 70 | 20240701 | 174100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 71 | 20240701 | 174000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 72 | 20240701 | 173900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 73 | 20240701 | 173800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 74 | 20240701 | 173700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 75 | 20240701 | 173600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 76 | 20240701 | 173500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 77 | 20240701 | 173400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 78 | 20240701 | 173300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 79 | 20240701 | 173200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 80 | 20240701 | 173100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 81 | 20240701 | 173000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 82 | 20240701 | 172900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 83 | 20240701 | 172800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 84 | 20240701 | 172700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 85 | 20240701 | 172600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 86 | 20240701 | 172500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 87 | 20240701 | 172400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 88 | 20240701 | 172300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 89 | 20240701 | 172200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 90 | 20240701 | 172100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 91 | 20240701 | 172000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 92 | 20240701 | 171900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 24953 |
| 93 | 20240701 | 171800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 94 | 20240701 | 171700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 95 | 20240701 | 171600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 96 | 20240701 | 171500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 97 | 20240701 | 171400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 98 | 20240701 | 171300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 99 | 20240701 | 171200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 100 | 20240701 | 171100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 101 | 20240701 | 171000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 102 | 20240701 | 170900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 103 | 20240701 | 170800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 104 | 20240701 | 170700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 105 | 20240701 | 170600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 106 | 20240701 | 170500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 107 | 20240701 | 170400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 108 | 20240701 | 170300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 109 | 20240701 | 170200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 110 | 20240701 | 170100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 111 | 20240701 | 170000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 112 | 20240701 | 165900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 113 | 20240701 | 165800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 114 | 20240701 | 165700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 115 | 20240701 | 165600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 116 | 20240701 | 165500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 117 | 20240701 | 165400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 118 | 20240701 | 165300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 119 | 20240701 | 165200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 120 | 20240701 | 165100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 121 | 20240701 | 165000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 122 | 20240701 | 164900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 24953 |
| 123 | 20240701 | 164800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 124 | 20240701 | 164700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 125 | 20240701 | 164600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 126 | 20240701 | 164500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 127 | 20240701 | 164400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 128 | 20240701 | 164300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 129 | 20240701 | 164200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 130 | 20240701 | 164100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 131 | 20240701 | 164000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 132 | 20240701 | 163900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 133 | 20240701 | 163800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 134 | 20240701 | 163700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 135 | 20240701 | 163600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 136 | 20240701 | 163500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 137 | 20240701 | 163400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 138 | 20240701 | 163300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 139 | 20240701 | 163200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 140 | 20240701 | 163100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 141 | 20240701 | 163000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 142 | 20240701 | 162900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 143 | 20240701 | 162800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 144 | 20240701 | 162700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 145 | 20240701 | 162600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 146 | 20240701 | 162500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 147 | 20240701 | 162400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 148 | 20240701 | 162300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 149 | 20240701 | 162200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 150 | 20240701 | 162100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 151 | 20240701 | 162000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 152 | 20240701 | 161900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 24953 |
| 153 | 20240701 | 161800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 154 | 20240701 | 161700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 155 | 20240701 | 161600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 156 | 20240701 | 161500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 157 | 20240701 | 161400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 158 | 20240701 | 161300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 159 | 20240701 | 161200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 160 | 20240701 | 161100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 161 | 20240701 | 161000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 162 | 20240701 | 160900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 163 | 20240701 | 160800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 164 | 20240701 | 160700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 165 | 20240701 | 160600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 166 | 20240701 | 160500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 167 | 20240701 | 160400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 168 | 20240701 | 160300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 169 | 20240701 | 160200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 170 | 20240701 | 160100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 171 | 20240701 | 160000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 172 | 20240701 | 155900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 173 | 20240701 | 155800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 174 | 20240701 | 155700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 175 | 20240701 | 155600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 176 | 20240701 | 155500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 177 | 20240701 | 155400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 178 | 20240701 | 155300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 179 | 20240701 | 155200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 180 | 20240701 | 155100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 181 | 20240701 | 155000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 182 | 20240701 | 154900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 24953 |
| 183 | 20240701 | 154800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 184 | 20240701 | 154700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 185 | 20240701 | 154600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 186 | 20240701 | 154500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 187 | 20240701 | 154400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 188 | 20240701 | 154300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 189 | 20240701 | 154200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 190 | 20240701 | 154100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 191 | 20240701 | 154000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 192 | 20240701 | 153900 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 193 | 20240701 | 153800 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 194 | 20240701 | 153700 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 195 | 20240701 | 153600 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 196 | 20240701 | 153500 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 197 | 20240701 | 153400 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 198 | 20240701 | 153300 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 199 | 20240701 | 153200 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 200 | 20240701 | 153100 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 201 | 20240701 | 153000 | 164236400000 | 367000 | 367000 | 367000 | 367000 | 24953 |
| 202 | 20240701 | 152900 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 203 | 20240701 | 152800 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 204 | 20240701 | 152700 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 205 | 20240701 | 152600 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 206 | 20240701 | 152500 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 207 | 20240701 | 152400 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 208 | 20240701 | 152300 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 209 | 20240701 | 152200 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 210 | 20240701 | 152100 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 211 | 20240701 | 152000 | 155078649000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 212 | 20240701 | 151900 | 155078649000 | 367000 | 367000 | 367000 | 366500 | 1230 |
| 213 | 20240701 | 151800 | 154627754000 | 366500 | 367000 | 367000 | 366500 | 1242 |
| 214 | 20240701 | 151700 | 154172286000 | 366500 | 367000 | 367000 | 366500 | 1031 |
| 215 | 20240701 | 151600 | 153794288500 | 366500 | 367000 | 367500 | 366500 | 3150 |
| 216 | 20240701 | 151500 | 152638758000 | 367000 | 366500 | 367000 | 366500 | 947 |
| 217 | 20240701 | 151400 | 152291576000 | 366500 | 366500 | 367000 | 366500 | 1577 |
| 218 | 20240701 | 151300 | 151713547000 | 367000 | 367000 | 367000 | 366500 | 711 |
| 219 | 20240701 | 151200 | 151452884000 | 366500 | 366500 | 367000 | 366000 | 2879 |
| 220 | 20240701 | 151100 | 150397617500 | 366500 | 367000 | 367000 | 366500 | 872 |
| 221 | 20240701 | 151000 | 150077840500 | 366500 | 366500 | 367000 | 366000 | 2022 |
| 222 | 20240701 | 150900 | 149336735000 | 366500 | 366500 | 367000 | 366500 | 2047 |
| 223 | 20240701 | 150800 | 148586409000 | 366500 | 367500 | 367500 | 366500 | 1924 |
| 224 | 20240701 | 150700 | 147880303500 | 367500 | 367000 | 367500 | 367000 | 172 |
| 225 | 20240701 | 150600 | 147817133500 | 367000 | 367500 | 367500 | 367000 | 354 |
| 226 | 20240701 | 150500 | 147687090500 | 367500 | 367500 | 367500 | 367000 | 458 |
| 227 | 20240701 | 150400 | 147518835000 | 367500 | 367000 | 367500 | 367000 | 197 |
| 228 | 20240701 | 150300 | 147446479500 | 367500 | 367500 | 367500 | 367000 | 349 |
| 229 | 20240701 | 150200 | 147318241500 | 367500 | 367500 | 367500 | 367000 | 1685 |
| 230 | 20240701 | 150100 | 146699710000 | 367000 | 367500 | 367500 | 367000 | 310 |
| 231 | 20240701 | 150000 | 146585848000 | 367500 | 368000 | 368000 | 367000 | 2243 |
| 232 | 20240701 | 145900 | 145761363500 | 368000 | 368000 | 368000 | 367500 | 2275 |
| 233 | 20240701 | 145800 | 144924189500 | 367500 | 368500 | 368500 | 367500 | 430 |
| 234 | 20240701 | 145700 | 144765950000 | 368500 | 368000 | 368500 | 367500 | 504 |
| 235 | 20240701 | 145600 | 144580454500 | 368000 | 368000 | 368000 | 367500 | 602 |
| 236 | 20240701 | 145500 | 144358936500 | 368000 | 367500 | 368000 | 367500 | 1437 |
| 237 | 20240701 | 145400 | 143830140500 | 368000 | 368000 | 368000 | 367500 | 832 |
| 238 | 20240701 | 145300 | 143523991500 | 368000 | 367500 | 368000 | 367500 | 377 |
| 239 | 20240701 | 145200 | 143385326000 | 367500 | 367500 | 368000 | 367000 | 714 |
| 240 | 20240701 | 145100 | 143122851500 | 367000 | 367500 | 368000 | 367000 | 891 |
| 241 | 20240701 | 145000 | 142795294000 | 367500 | 368000 | 368000 | 367500 | 336 |
| 242 | 20240701 | 144900 | 142671668500 | 368000 | 368000 | 368000 | 367500 | 388 |
| 243 | 20240701 | 144800 | 142528898500 | 367500 | 368000 | 368500 | 367500 | 2158 |
| 244 | 20240701 | 144700 | 141734127500 | 368500 | 368500 | 368500 | 368000 | 1541 |
| 245 | 20240701 | 144600 | 141166445000 | 368000 | 366500 | 368000 | 366500 | 13870 |
| 246 | 20240701 | 144500 | 136068616000 | 367000 | 367000 | 367000 | 366500 | 2084 |
| 247 | 20240701 | 144400 | 135304510500 | 367000 | 367000 | 367000 | 366500 | 1200 |
| 248 | 20240701 | 144300 | 134864141000 | 367000 | 366500 | 367000 | 366000 | 1923 |
| 249 | 20240701 | 144200 | 134159446000 | 366500 | 366000 | 366500 | 366000 | 503 |
| 250 | 20240701 | 144100 | 133975120000 | 366000 | 366500 | 366500 | 366000 | 410 |
| 251 | 20240701 | 144000 | 133824884000 | 366500 | 366500 | 366500 | 366000 | 362 |
| 252 | 20240701 | 143900 | 133692312500 | 366500 | 366500 | 366500 | 366000 | 836 |
| 253 | 20240701 | 143800 | 133385966000 | 366500 | 366500 | 366500 | 366000 | 456 |
| 254 | 20240701 | 143700 | 133218867500 | 366500 | 366500 | 366500 | 366000 | 362 |
| 255 | 20240701 | 143600 | 133086219000 | 366500 | 366500 | 366500 | 366000 | 194 |
| 256 | 20240701 | 143500 | 133015156000 | 366500 | 366500 | 366500 | 366000 | 313 |
| 257 | 20240701 | 143400 | 132900471500 | 366500 | 366000 | 366500 | 365500 | 3986 |
| 258 | 20240701 | 143300 | 131441469000 | 366000 | 365500 | 366000 | 365500 | 98 |
| 259 | 20240701 | 143200 | 131405627500 | 365500 | 366000 | 366000 | 365500 | 264 |
| 260 | 20240701 | 143100 | 131309039000 | 366000 | 366000 | 366000 | 365500 | 504 |
| 261 | 20240701 | 143000 | 131124781000 | 366000 | 365500 | 366000 | 365000 | 2382 |
| 262 | 20240701 | 142900 | 130253976500 | 365500 | 365500 | 365500 | 365000 | 195 |
| 263 | 20240701 | 142800 | 130182729500 | 365000 | 365500 | 365500 | 365000 | 195 |
| 264 | 20240701 | 142700 | 130111527500 | 365500 | 365000 | 365500 | 365000 | 729 |
| 265 | 20240701 | 142600 | 129845287500 | 365000 | 365500 | 365500 | 365000 | 534 |
| 266 | 20240701 | 142500 | 129650274000 | 365000 | 365500 | 365500 | 365000 | 139 |
| 267 | 20240701 | 142400 | 129599521000 | 365000 | 364500 | 365500 | 364500 | 2160 |
| 268 | 20240701 | 142300 | 128811097000 | 365000 | 364500 | 365000 | 364000 | 1811 |
| 269 | 20240701 | 142200 | 128150945000 | 364500 | 365000 | 365000 | 364500 | 416 |
| 270 | 20240701 | 142100 | 127999136500 | 365000 | 365000 | 365000 | 364500 | 300 |
| 271 | 20240701 | 142000 | 127889653500 | 365000 | 364500 | 365000 | 364000 | 1705 |
| 272 | 20240701 | 141900 | 127268183000 | 364500 | 364500 | 364500 | 364000 | 93 |
| 273 | 20240701 | 141800 | 127234296000 | 364500 | 364500 | 364500 | 364000 | 181 |
| 274 | 20240701 | 141700 | 127168385500 | 364500 | 364500 | 364500 | 364000 | 203 |
| 275 | 20240701 | 141600 | 127094410500 | 364000 | 364500 | 364500 | 364000 | 205 |
| 276 | 20240701 | 141500 | 127019711500 | 364000 | 364000 | 364500 | 364000 | 247 |
| 277 | 20240701 | 141400 | 126929713000 | 364000 | 364000 | 364500 | 363500 | 1082 |
| 278 | 20240701 | 141300 | 126535866500 | 364000 | 364000 | 364000 | 363500 | 498 |
| 279 | 20240701 | 141200 | 126354606000 | 363500 | 363500 | 364000 | 363000 | 4764 |
| 280 | 20240701 | 141100 | 124623560500 | 363500 | 363500 | 363500 | 363000 | 202 |
| 281 | 20240701 | 141000 | 124550215500 | 363000 | 363500 | 363500 | 363000 | 323 |
| 282 | 20240701 | 140900 | 124432870500 | 363000 | 363500 | 363500 | 363000 | 116 |
| 283 | 20240701 | 140800 | 124390754000 | 363000 | 363000 | 363500 | 363000 | 536 |
| 284 | 20240701 | 140700 | 124196162500 | 363000 | 363000 | 363500 | 363000 | 99 |
| 285 | 20240701 | 140600 | 124160215000 | 363500 | 363000 | 363500 | 363000 | 224 |
| 286 | 20240701 | 140500 | 124078877000 | 363000 | 363500 | 363500 | 363000 | 70 |
| 287 | 20240701 | 140400 | 124053450500 | 363500 | 363500 | 363500 | 363000 | 1012 |
| 288 | 20240701 | 140300 | 123686009000 | 363500 | 363500 | 363500 | 362500 | 862 |
| 289 | 20240701 | 140200 | 123373094000 | 363500 | 363500 | 363500 | 363000 | 107 |
| 290 | 20240701 | 140100 | 123334236000 | 363500 | 363500 | 363500 | 363000 | 658 |
| 291 | 20240701 | 140000 | 123095368500 | 363500 | 363500 | 364000 | 363000 | 1918 |
| 292 | 20240701 | 135900 | 122398184000 | 363500 | 363500 | 364000 | 363500 | 126 |
| 293 | 20240701 | 135800 | 122352379000 | 364000 | 363500 | 364000 | 363000 | 1083 |
| 294 | 20240701 | 135700 | 121958615500 | 363500 | 363500 | 364000 | 363500 | 529 |
| 295 | 20240701 | 135600 | 121766293000 | 363500 | 364000 | 364000 | 363500 | 252 |
| 296 | 20240701 | 135500 | 121674674500 | 363500 | 364000 | 364000 | 363500 | 436 |
| 297 | 20240701 | 135400 | 121516172000 | 363500 | 364000 | 364000 | 363500 | 178 |
| 298 | 20240701 | 135300 | 121451425000 | 363500 | 364000 | 364000 | 363500 | 414 |
| 299 | 20240701 | 135200 | 121300766000 | 363500 | 364000 | 364000 | 363500 | 170 |
| 300 | 20240701 | 135100 | 121238946500 | 364000 | 364000 | 364000 | 363500 | 110 |
| 301 | 20240701 | 135000 | 121198921000 | 364000 | 364000 | 364000 | 363500 | 129 |
| 302 | 20240701 | 134900 | 121151981000 | 364000 | 364000 | 364000 | 363500 | 110 |
| 303 | 20240701 | 134800 | 121111954000 | 363500 | 364000 | 364000 | 363500 | 88 |
| 304 | 20240701 | 134700 | 121079939000 | 364000 | 364000 | 364000 | 363500 | 214 |
| 305 | 20240701 | 134600 | 121002055000 | 363500 | 363500 | 364000 | 363500 | 78 |
| 306 | 20240701 | 134500 | 120973681000 | 363500 | 363500 | 364000 | 363500 | 62 |
| 307 | 20240701 | 134400 | 120951126500 | 364000 | 363500 | 364000 | 363500 | 317 |
| 308 | 20240701 | 134300 | 120835871000 | 364000 | 364000 | 364000 | 363500 | 107 |
| 309 | 20240701 | 134200 | 120796943000 | 363500 | 363500 | 364000 | 363000 | 214 |
| 310 | 20240701 | 134100 | 120719148000 | 363500 | 363500 | 363500 | 363000 | 96 |
| 311 | 20240701 | 134000 | 120684260000 | 363500 | 363500 | 363500 | 363000 | 172 |
| 312 | 20240701 | 133900 | 120621748500 | 363500 | 363500 | 363500 | 363000 | 170 |
| 313 | 20240701 | 133800 | 120559956500 | 363000 | 363000 | 363500 | 363000 | 280 |
| 314 | 20240701 | 133700 | 120458278000 | 363000 | 363000 | 363500 | 363000 | 597 |
| 315 | 20240701 | 133600 | 120241539000 | 363000 | 363500 | 363500 | 363000 | 694 |
| 316 | 20240701 | 133500 | 119989543000 | 363500 | 363500 | 363500 | 363000 | 413 |
| 317 | 20240701 | 133400 | 119839463500 | 363000 | 364000 | 364500 | 363000 | 1918 |
| 318 | 20240701 | 133300 | 119141705000 | 364000 | 364000 | 364500 | 364000 | 144 |
| 319 | 20240701 | 133200 | 119089271500 | 364500 | 364500 | 364500 | 364000 | 84 |
| 320 | 20240701 | 133100 | 119058665500 | 364500 | 364500 | 364500 | 364000 | 234 |
| 321 | 20240701 | 133000 | 118973381500 | 364500 | 364500 | 364500 | 364000 | 185 |
| 322 | 20240701 | 132900 | 118905989000 | 364500 | 364500 | 364500 | 364000 | 80 |
| 323 | 20240701 | 132800 | 118876841000 | 364500 | 364000 | 364500 | 364000 | 90 |
| 324 | 20240701 | 132700 | 118844052500 | 364500 | 364000 | 364500 | 364000 | 148 |
| 325 | 20240701 | 132600 | 118790156500 | 364500 | 364500 | 364500 | 364000 | 57 |
| 326 | 20240701 | 132500 | 118769386000 | 364000 | 365000 | 365000 | 364000 | 589 |
| 327 | 20240701 | 132400 | 118554689500 | 365000 | 365000 | 365000 | 364500 | 57 |
| 328 | 20240701 | 132300 | 118533888000 | 365000 | 364000 | 365000 | 363500 | 1388 |
| 329 | 20240701 | 132200 | 118028499500 | 363500 | 363500 | 364000 | 363500 | 117 |
| 330 | 20240701 | 132100 | 117985953500 | 363500 | 363500 | 364000 | 363500 | 647 |
| 331 | 20240701 | 132000 | 117750755000 | 363500 | 363000 | 363500 | 362500 | 925 |
| 332 | 20240701 | 131900 | 117414971500 | 362500 | 363500 | 364000 | 362500 | 2333 |
| 333 | 20240701 | 131800 | 116567667000 | 364000 | 363500 | 364000 | 363500 | 335 |
| 334 | 20240701 | 131700 | 116445872000 | 363500 | 363500 | 364000 | 363500 | 873 |
| 335 | 20240701 | 131600 | 116128512500 | 363500 | 364000 | 364000 | 363500 | 142 |
| 336 | 20240701 | 131500 | 116076834000 | 363500 | 364000 | 364000 | 363500 | 155 |
| 337 | 20240701 | 131400 | 116020446500 | 364000 | 363500 | 364000 | 363500 | 42 |
| 338 | 20240701 | 131300 | 116005166000 | 364000 | 364500 | 364500 | 363500 | 383 |
| 339 | 20240701 | 131200 | 115865747000 | 364000 | 364000 | 364500 | 364000 | 231 |
| 340 | 20240701 | 131100 | 115781639500 | 364000 | 364500 | 364500 | 364000 | 54 |
| 341 | 20240701 | 131000 | 115761976500 | 364500 | 364000 | 364500 | 364000 | 76 |
| 342 | 20240701 | 130900 | 115734281500 | 364500 | 364000 | 364500 | 364000 | 441 |
| 343 | 20240701 | 130800 | 115573729000 | 364500 | 364500 | 364500 | 363500 | 268 |
| 344 | 20240701 | 130700 | 115476157000 | 364500 | 364000 | 364500 | 363500 | 348 |
| 345 | 20240701 | 130600 | 115349476500 | 364000 | 364000 | 364500 | 364000 | 108 |
| 346 | 20240701 | 130500 | 115310148500 | 364000 | 364500 | 364500 | 364000 | 77 |
| 347 | 20240701 | 130400 | 115282096500 | 364500 | 364000 | 364500 | 364000 | 154 |
| 348 | 20240701 | 130300 | 115226020500 | 364000 | 364500 | 364500 | 364000 | 267 |
| 349 | 20240701 | 130200 | 115128760500 | 364500 | 364000 | 364500 | 364000 | 616 |
| 350 | 20240701 | 130100 | 114904507500 | 364500 | 364500 | 365000 | 364500 | 99 |
| 351 | 20240701 | 130000 | 114868412000 | 364500 | 365000 | 365000 | 364500 | 68 |
| 352 | 20240701 | 125900 | 114843611000 | 364500 | 364500 | 365000 | 364500 | 277 |
| 353 | 20240701 | 125800 | 114742613000 | 364500 | 364500 | 365000 | 364500 | 47 |
| 354 | 20240701 | 125700 | 114725468000 | 365000 | 365500 | 365500 | 364500 | 241 |
| 355 | 20240701 | 125600 | 114637498000 | 365500 | 365500 | 365500 | 365000 | 138 |
| 356 | 20240701 | 125500 | 114587083000 | 365000 | 365000 | 365500 | 365000 | 170 |
| 357 | 20240701 | 125400 | 114525030500 | 365000 | 365000 | 365000 | 364500 | 1500 |
| 358 | 20240701 | 125300 | 113977539000 | 365000 | 365000 | 365000 | 364500 | 640 |
| 359 | 20240701 | 125200 | 113744089500 | 365000 | 365000 | 365000 | 364500 | 728 |
| 360 | 20240701 | 125100 | 113478685500 | 365000 | 365000 | 365000 | 364500 | 100 |
| 361 | 20240701 | 125000 | 113442219000 | 364500 | 364500 | 365000 | 364500 | 51 |
| 362 | 20240701 | 124900 | 113423611000 | 364500 | 365000 | 365000 | 364500 | 54 |
| 363 | 20240701 | 124800 | 113403923000 | 365000 | 365000 | 365000 | 364500 | 244 |
| 364 | 20240701 | 124700 | 113314960000 | 364500 | 365000 | 365000 | 364500 | 329 |
| 365 | 20240701 | 124600 | 113194995500 | 365000 | 365000 | 365000 | 364500 | 88 |
| 366 | 20240701 | 124500 | 113162914000 | 365000 | 365000 | 365000 | 364500 | 337 |
| 367 | 20240701 | 124400 | 113040016500 | 365000 | 365000 | 365000 | 364500 | 477 |
| 368 | 20240701 | 124300 | 112865952000 | 364500 | 364500 | 365000 | 364500 | 54 |
| 369 | 20240701 | 124200 | 112846255500 | 364500 | 364500 | 365000 | 364000 | 2065 |
| 370 | 20240701 | 124100 | 112093590500 | 364000 | 364500 | 364500 | 364000 | 77 |
| 371 | 20240701 | 124000 | 112065548000 | 364500 | 364000 | 364500 | 364000 | 281 |
| 372 | 20240701 | 123900 | 111963230500 | 364000 | 364500 | 364500 | 364000 | 734 |
| 373 | 20240701 | 123800 | 111696013500 | 364000 | 363500 | 364500 | 363000 | 1195 |
| 374 | 20240701 | 123700 | 111261252000 | 363500 | 364000 | 364500 | 363000 | 4465 |
| 375 | 20240701 | 123600 | 109636672000 | 364000 | 364500 | 364500 | 364000 | 178 |
| 376 | 20240701 | 123500 | 109571833500 | 364500 | 364500 | 364500 | 364000 | 579 |
| 377 | 20240701 | 123400 | 109361057000 | 364500 | 364500 | 365000 | 364000 | 647 |
| 378 | 20240701 | 123300 | 109125229500 | 364500 | 364500 | 365000 | 364500 | 340 |
| 379 | 20240701 | 123200 | 109001286000 | 364500 | 365000 | 365500 | 364500 | 146 |
| 380 | 20240701 | 123100 | 108948010500 | 365000 | 365000 | 365500 | 365000 | 715 |
| 381 | 20240701 | 123000 | 108687007500 | 365000 | 365000 | 365500 | 365000 | 464 |
| 382 | 20240701 | 122900 | 108517630500 | 365000 | 365500 | 365500 | 365000 | 175 |
| 383 | 20240701 | 122800 | 108453742000 | 365000 | 365000 | 365500 | 364500 | 851 |
| 384 | 20240701 | 122700 | 108143188000 | 365000 | 364500 | 365000 | 364500 | 178 |
| 385 | 20240701 | 122600 | 108078259500 | 364500 | 365500 | 365500 | 364500 | 2459 |
| 386 | 20240701 | 122500 | 107180752000 | 365500 | 366500 | 366500 | 365500 | 416 |
| 387 | 20240701 | 122400 | 107028534500 | 366000 | 366500 | 367000 | 366000 | 373 |
| 388 | 20240701 | 122300 | 106891899000 | 366500 | 366500 | 367000 | 366500 | 161 |
| 389 | 20240701 | 122200 | 106832846000 | 366500 | 366500 | 367000 | 366000 | 2003 |
| 390 | 20240701 | 122100 | 106098744500 | 366500 | 366000 | 366500 | 366000 | 268 |
| 391 | 20240701 | 122000 | 106000625500 | 366000 | 366500 | 366500 | 366000 | 183 |
| 392 | 20240701 | 121900 | 105933631000 | 366500 | 366000 | 366500 | 366000 | 80 |
| 393 | 20240701 | 121800 | 105904334500 | 366000 | 366000 | 366500 | 365500 | 264 |
| 394 | 20240701 | 121700 | 105807707500 | 366000 | 366500 | 366500 | 366000 | 714 |
| 395 | 20240701 | 121600 | 105546360500 | 366000 | 366000 | 366500 | 366000 | 1377 |
| 396 | 20240701 | 121500 | 105042357000 | 366000 | 365500 | 366000 | 365500 | 134 |
| 397 | 20240701 | 121400 | 104993356000 | 365500 | 366000 | 366500 | 365500 | 2685 |
| 398 | 20240701 | 121300 | 104011360000 | 366000 | 366000 | 366500 | 366000 | 176 |
| 399 | 20240701 | 121200 | 103946907000 | 366000 | 367000 | 367000 | 366000 | 155 |
| 400 | 20240701 | 121100 | 103890110000 | 366500 | 366500 | 367000 | 366000 | 707 |
| 401 | 20240701 | 121000 | 103630988000 | 366500 | 367000 | 367000 | 366000 | 307 |
| 402 | 20240701 | 120900 | 103518476500 | 367000 | 367000 | 367000 | 366500 | 203 |
| 403 | 20240701 | 120800 | 103444053000 | 367000 | 367000 | 367000 | 366500 | 157 |
| 404 | 20240701 | 120700 | 103386453000 | 367000 | 367000 | 367500 | 366500 | 3322 |
| 405 | 20240701 | 120600 | 102167287500 | 366500 | 366500 | 367000 | 366500 | 404 |
| 406 | 20240701 | 120500 | 102019207500 | 367000 | 367000 | 367000 | 366500 | 1091 |
| 407 | 20240701 | 120400 | 101619105000 | 366500 | 367000 | 367000 | 366500 | 292 |
| 408 | 20240701 | 120300 | 101512070000 | 366500 | 367000 | 367000 | 366500 | 363 |
| 409 | 20240701 | 120200 | 101378973000 | 366500 | 366500 | 367000 | 366500 | 155 |
| 410 | 20240701 | 120100 | 101322140000 | 366500 | 366500 | 367000 | 366500 | 266 |
| 411 | 20240701 | 120000 | 101224624000 | 366500 | 366500 | 367000 | 366500 | 272 |
| 412 | 20240701 | 115900 | 101124927000 | 367000 | 367000 | 367000 | 366500 | 153 |
| 413 | 20240701 | 115800 | 101068819500 | 366500 | 367000 | 367000 | 366500 | 159 |
| 414 | 20240701 | 115700 | 101010490000 | 367000 | 367000 | 367500 | 367000 | 973 |
| 415 | 20240701 | 115600 | 100653342000 | 367500 | 366000 | 367500 | 365500 | 5040 |
| 416 | 20240701 | 115500 | 98804335500 | 366000 | 366000 | 366500 | 365500 | 723 |
| 417 | 20240701 | 115400 | 98539730500 | 366000 | 366000 | 366500 | 365500 | 824 |
| 418 | 20240701 | 115300 | 98238147500 | 366000 | 366500 | 366500 | 366000 | 294 |
| 419 | 20240701 | 115200 | 98130447000 | 366000 | 366000 | 366500 | 366000 | 375 |
| 420 | 20240701 | 115100 | 97993133500 | 366000 | 366000 | 366500 | 366000 | 126 |
| 421 | 20240701 | 115000 | 97947009500 | 366500 | 366500 | 367000 | 366000 | 452 |
| 422 | 20240701 | 114900 | 97781348000 | 366500 | 366500 | 367000 | 366000 | 443 |
| 423 | 20240701 | 114800 | 97619020500 | 366500 | 366500 | 367000 | 366000 | 981 |
| 424 | 20240701 | 114700 | 97259433000 | 366000 | 366500 | 366500 | 366000 | 642 |
| 425 | 20240701 | 114600 | 97024424500 | 366000 | 366500 | 366500 | 366000 | 204 |
| 426 | 20240701 | 114500 | 96949736000 | 366000 | 366500 | 366500 | 366000 | 264 |
| 427 | 20240701 | 114400 | 96852998500 | 366500 | 367000 | 367000 | 366000 | 302 |
| 428 | 20240701 | 114300 | 96742284000 | 367000 | 366500 | 367000 | 366500 | 1594 |
| 429 | 20240701 | 114200 | 96157347000 | 366500 | 366000 | 367000 | 366000 | 1700 |
| 430 | 20240701 | 114100 | 95534326000 | 366500 | 366000 | 366500 | 366000 | 1357 |
| 431 | 20240701 | 114000 | 95037588500 | 366000 | 366000 | 366000 | 365500 | 94 |
| 432 | 20240701 | 113900 | 95003197000 | 366000 | 366000 | 366000 | 365500 | 219 |
| 433 | 20240701 | 113800 | 94923117500 | 366000 | 365000 | 366000 | 365000 | 1676 |
| 434 | 20240701 | 113700 | 94310161500 | 365500 | 366000 | 366000 | 365000 | 393 |
| 435 | 20240701 | 113600 | 94166573000 | 366000 | 365500 | 366000 | 365500 | 993 |
| 436 | 20240701 | 113500 | 93803591500 | 365500 | 366000 | 366500 | 365500 | 704 |
| 437 | 20240701 | 113400 | 93546207000 | 366000 | 365500 | 366000 | 365500 | 2357 |
| 438 | 20240701 | 113300 | 92683887000 | 366000 | 366500 | 366500 | 365500 | 499 |
| 439 | 20240701 | 113200 | 92501238000 | 366500 | 367000 | 367500 | 366500 | 1324 |
| 440 | 20240701 | 113100 | 92015648000 | 367000 | 366500 | 367500 | 366500 | 2277 |
| 441 | 20240701 | 113000 | 91180081500 | 367000 | 367500 | 367500 | 366500 | 2239 |
| 442 | 20240701 | 112900 | 90357778000 | 367500 | 367000 | 367500 | 366500 | 3017 |
| 443 | 20240701 | 112800 | 89249469500 | 367000 | 366000 | 367000 | 366000 | 6542 |
| 444 | 20240701 | 112700 | 86850335000 | 366500 | 366000 | 366500 | 365500 | 4137 |
| 445 | 20240701 | 112600 | 85336230000 | 366000 | 365500 | 366000 | 365000 | 1931 |
| 446 | 20240701 | 112500 | 84630319000 | 365000 | 365500 | 365500 | 365000 | 426 |
| 447 | 20240701 | 112400 | 84474764500 | 365000 | 365500 | 365500 | 365000 | 808 |
| 448 | 20240701 | 112300 | 84179516500 | 365500 | 364500 | 365500 | 364500 | 2517 |
| 449 | 20240701 | 112200 | 83260878000 | 364500 | 364500 | 365000 | 364500 | 148 |
| 450 | 20240701 | 112100 | 83206893000 | 365000 | 364500 | 365000 | 364000 | 1359 |
| 451 | 20240701 | 112000 | 82711510500 | 364500 | 365000 | 365000 | 364000 | 604 |
| 452 | 20240701 | 111900 | 82491379000 | 364500 | 365000 | 365000 | 364500 | 457 |
| 453 | 20240701 | 111800 | 82324698500 | 365000 | 365500 | 365500 | 364500 | 711 |
| 454 | 20240701 | 111700 | 82065189500 | 365500 | 365000 | 365500 | 364500 | 1026 |
| 455 | 20240701 | 111600 | 81690782500 | 365000 | 365500 | 365500 | 364500 | 2211 |
| 456 | 20240701 | 111500 | 80883983000 | 365000 | 365500 | 365500 | 365000 | 782 |
| 457 | 20240701 | 111400 | 80598284500 | 365500 | 364500 | 365500 | 364500 | 9482 |
| 458 | 20240701 | 111300 | 77138154500 | 364500 | 364000 | 364500 | 364000 | 657 |
| 459 | 20240701 | 111200 | 76898922500 | 364000 | 364500 | 364500 | 363500 | 615 |
| 460 | 20240701 | 111100 | 76675055000 | 364000 | 364000 | 364500 | 364000 | 901 |
| 461 | 20240701 | 111000 | 76346944500 | 364000 | 364000 | 364500 | 364000 | 574 |
| 462 | 20240701 | 110900 | 76137792000 | 364500 | 364000 | 364500 | 363500 | 1075 |
| 463 | 20240701 | 110800 | 75746576500 | 364000 | 363500 | 364500 | 363000 | 6191 |
| 464 | 20240701 | 110700 | 73494727500 | 363500 | 363500 | 363500 | 363000 | 915 |
| 465 | 20240701 | 110600 | 73162215000 | 363000 | 363000 | 363500 | 362500 | 4877 |
| 466 | 20240701 | 110500 | 71391886000 | 362500 | 362500 | 363000 | 362500 | 491 |
| 467 | 20240701 | 110400 | 71213741000 | 362500 | 363000 | 363000 | 362500 | 209 |
| 468 | 20240701 | 110300 | 71137921500 | 363000 | 362000 | 363000 | 361500 | 2943 |
| 469 | 20240701 | 110200 | 70071567500 | 362000 | 362000 | 362500 | 362000 | 279 |
| 470 | 20240701 | 110100 | 69970504000 | 362500 | 362000 | 362500 | 361500 | 1025 |
| 471 | 20240701 | 110000 | 69599440500 | 362000 | 363000 | 363000 | 362000 | 1472 |
| 472 | 20240701 | 105900 | 69065923500 | 363000 | 362500 | 363000 | 362000 | 4139 |
| 473 | 20240701 | 105800 | 67565557000 | 362000 | 362500 | 362500 | 362000 | 536 |
| 474 | 20240701 | 105700 | 67371330000 | 362500 | 362000 | 362500 | 362000 | 443 |
| 475 | 20240701 | 105600 | 67210902000 | 362500 | 362000 | 362500 | 362000 | 332 |
| 476 | 20240701 | 105500 | 67090675000 | 362000 | 362000 | 362500 | 361500 | 5926 |
| 477 | 20240701 | 105400 | 64945381500 | 362000 | 361000 | 362000 | 361000 | 3546 |
| 478 | 20240701 | 105300 | 63663429000 | 361000 | 361000 | 361500 | 361000 | 229 |
| 479 | 20240701 | 105200 | 63580734000 | 361500 | 361000 | 361500 | 360500 | 1381 |
| 480 | 20240701 | 105100 | 63082243500 | 361000 | 361500 | 361500 | 360500 | 1058 |
| 481 | 20240701 | 105000 | 62700418000 | 361000 | 361500 | 361500 | 361000 | 457 |
| 482 | 20240701 | 104900 | 62535318000 | 361000 | 361000 | 361500 | 361000 | 468 |
| 483 | 20240701 | 104800 | 62366288500 | 361000 | 361500 | 362000 | 361000 | 349 |
| 484 | 20240701 | 104700 | 62240118500 | 362000 | 361500 | 362000 | 361000 | 574 |
| 485 | 20240701 | 104600 | 62032618000 | 361500 | 361500 | 361500 | 360500 | 2481 |
| 486 | 20240701 | 104500 | 61136105500 | 362000 | 361500 | 362000 | 361500 | 293 |
| 487 | 20240701 | 104400 | 61030078000 | 362000 | 362000 | 362000 | 361500 | 1557 |
| 488 | 20240701 | 104300 | 60466556500 | 361500 | 361000 | 362000 | 361000 | 4240 |
| 489 | 20240701 | 104200 | 58933758000 | 361000 | 361000 | 361500 | 361000 | 149 |
| 490 | 20240701 | 104100 | 58879932500 | 361000 | 361000 | 361500 | 361000 | 1701 |
| 491 | 20240701 | 104000 | 58265846500 | 361000 | 361500 | 361500 | 360500 | 1467 |
| 492 | 20240701 | 103900 | 57736217500 | 361500 | 361000 | 361500 | 361000 | 327 |
| 493 | 20240701 | 103800 | 57618108000 | 361000 | 361000 | 361500 | 360500 | 3619 |
| 494 | 20240701 | 103700 | 56311645500 | 360500 | 360000 | 361000 | 360000 | 2934 |
| 495 | 20240701 | 103600 | 55253947000 | 360000 | 360000 | 360500 | 359500 | 769 |
| 496 | 20240701 | 103500 | 54977092500 | 360000 | 360000 | 360000 | 359500 | 911 |
| 497 | 20240701 | 103400 | 54649149000 | 360000 | 359500 | 360000 | 359500 | 251 |
| 498 | 20240701 | 103300 | 54558826500 | 359500 | 360000 | 360500 | 359500 | 459 |
| 499 | 20240701 | 103200 | 54393572000 | 360000 | 359500 | 360500 | 359500 | 1896 |
| 500 | 20240701 | 103100 | 53711010000 | 359500 | 360500 | 360500 | 359500 | 238 |
| 501 | 20240701 | 103000 | 53625347500 | 359500 | 360500 | 360500 | 359500 | 351 |
| 502 | 20240701 | 102900 | 53498973000 | 360000 | 360000 | 360500 | 360000 | 1429 |
| 503 | 20240701 | 102800 | 52984452500 | 360000 | 360500 | 360500 | 360000 | 274 |
| 504 | 20240701 | 102700 | 52885778000 | 360000 | 361000 | 361000 | 360000 | 1634 |
| 505 | 20240701 | 102600 | 52296748500 | 361000 | 361000 | 361000 | 360500 | 812 |
| 506 | 20240701 | 102500 | 52003778000 | 361000 | 360500 | 361000 | 360500 | 475 |
| 507 | 20240701 | 102400 | 51832436000 | 360500 | 360500 | 361000 | 360500 | 603 |
| 508 | 20240701 | 102300 | 51614813500 | 360500 | 360000 | 361000 | 360000 | 2599 |
| 509 | 20240701 | 102200 | 50677891000 | 360000 | 360000 | 360500 | 359500 | 1239 |
| 510 | 20240701 | 102100 | 50231865000 | 360500 | 360000 | 360500 | 360000 | 513 |
| 511 | 20240701 | 102000 | 50047077500 | 360500 | 360500 | 360500 | 360000 | 2068 |
| 512 | 20240701 | 101900 | 49301765500 | 360000 | 359500 | 360500 | 359500 | 2137 |
| 513 | 20240701 | 101800 | 48532597500 | 359000 | 359500 | 360000 | 359000 | 671 |
| 514 | 20240701 | 101700 | 48291551000 | 360000 | 360000 | 360500 | 359500 | 751 |
| 515 | 20240701 | 101600 | 48021276500 | 360000 | 360000 | 360000 | 359000 | 2748 |
| 516 | 20240701 | 101500 | 47032550500 | 360000 | 360500 | 361000 | 360000 | 1196 |
| 517 | 20240701 | 101400 | 46601563000 | 360500 | 360000 | 361000 | 360000 | 3295 |
| 518 | 20240701 | 101300 | 45413955000 | 360500 | 361000 | 361000 | 360000 | 1669 |
| 519 | 20240701 | 101200 | 44812220500 | 360500 | 360000 | 361000 | 359500 | 4971 |
| 520 | 20240701 | 101100 | 43021798500 | 360000 | 359500 | 360000 | 359000 | 3887 |
| 521 | 20240701 | 101000 | 41624189500 | 359000 | 359000 | 359500 | 358500 | 1799 |
| 522 | 20240701 | 100900 | 40978358000 | 358500 | 358500 | 359000 | 358500 | 822 |
| 523 | 20240701 | 100800 | 40683317000 | 359000 | 359000 | 359000 | 358500 | 702 |
| 524 | 20240701 | 100700 | 40431466000 | 359000 | 359000 | 359500 | 358500 | 1819 |
| 525 | 20240701 | 100600 | 39778415500 | 358500 | 358500 | 359500 | 358000 | 5203 |
| 526 | 20240701 | 100500 | 37912050000 | 358000 | 357500 | 358500 | 357500 | 1554 |
| 527 | 20240701 | 100400 | 37355746500 | 357500 | 358000 | 358000 | 357500 | 184 |
| 528 | 20240701 | 100300 | 37289905500 | 357500 | 358500 | 358500 | 357000 | 1244 |
| 529 | 20240701 | 100200 | 36844985500 | 358000 | 357000 | 358000 | 356500 | 2024 |
| 530 | 20240701 | 100100 | 36121213500 | 357000 | 357000 | 357000 | 356500 | 618 |
| 531 | 20240701 | 100000 | 35900693000 | 357500 | 358500 | 358500 | 357000 | 2187 |
| 532 | 20240701 | 095900 | 35118261500 | 358500 | 358500 | 358500 | 358000 | 1976 |
| 533 | 20240701 | 095800 | 34409926500 | 358500 | 357500 | 358500 | 357500 | 3072 |
| 534 | 20240701 | 095700 | 33310947000 | 357500 | 356500 | 357500 | 356500 | 2052 |
| 535 | 20240701 | 095600 | 32578386500 | 357000 | 356500 | 357000 | 356500 | 2625 |
| 536 | 20240701 | 095500 | 31642385000 | 356500 | 355500 | 356500 | 355500 | 3015 |
| 537 | 20240701 | 095400 | 30568625000 | 355500 | 356000 | 356000 | 355500 | 312 |
| 538 | 20240701 | 095300 | 30457560000 | 356000 | 355500 | 356000 | 355000 | 2303 |
| 539 | 20240701 | 095200 | 29638694500 | 355000 | 355500 | 355500 | 355000 | 304 |
| 540 | 20240701 | 095100 | 29530716500 | 355500 | 355000 | 355500 | 355000 | 368 |
| 541 | 20240701 | 095000 | 29400060500 | 355000 | 355500 | 355500 | 355000 | 375 |
| 542 | 20240701 | 094900 | 29266871500 | 355500 | 355500 | 355500 | 355000 | 86 |
| 543 | 20240701 | 094800 | 29236330500 | 355000 | 355500 | 355500 | 355000 | 470 |
| 544 | 20240701 | 094700 | 29069435500 | 355000 | 355000 | 355500 | 355000 | 313 |
| 545 | 20240701 | 094600 | 28958292500 | 355000 | 354500 | 355500 | 354500 | 1477 |
| 546 | 20240701 | 094500 | 28433932000 | 354500 | 354500 | 355500 | 354000 | 1573 |
| 547 | 20240701 | 094400 | 27876038000 | 354500 | 355500 | 355500 | 354500 | 1730 |
| 548 | 20240701 | 094300 | 27262230000 | 355000 | 355000 | 355500 | 355000 | 267 |
| 549 | 20240701 | 094200 | 27167405000 | 355000 | 355000 | 355500 | 355000 | 260 |
| 550 | 20240701 | 094100 | 27075092500 | 355000 | 355000 | 355000 | 354500 | 878 |
| 551 | 20240701 | 094000 | 26763406000 | 355000 | 355000 | 355500 | 354500 | 1597 |
| 552 | 20240701 | 093900 | 26196481500 | 355000 | 355000 | 355000 | 354500 | 376 |
| 553 | 20240701 | 093800 | 26063009000 | 355000 | 355000 | 355000 | 354500 | 556 |
| 554 | 20240701 | 093700 | 25865631500 | 355500 | 355000 | 355500 | 354500 | 2129 |
| 555 | 20240701 | 093600 | 25109923500 | 355000 | 355500 | 355500 | 355000 | 443 |
| 556 | 20240701 | 093500 | 24952546500 | 355000 | 355500 | 356000 | 355000 | 2142 |
| 557 | 20240701 | 093400 | 24191344000 | 355500 | 356000 | 356500 | 355500 | 1822 |
| 558 | 20240701 | 093300 | 23542823000 | 356000 | 356000 | 356500 | 355500 | 644 |
| 559 | 20240701 | 093200 | 23313498500 | 356000 | 356000 | 356000 | 355500 | 1665 |
| 560 | 20240701 | 093100 | 22720892500 | 355500 | 355500 | 356000 | 355500 | 419 |
| 561 | 20240701 | 093000 | 22571899500 | 355500 | 354500 | 356000 | 354500 | 1680 |
| 562 | 20240701 | 092900 | 21974947000 | 354500 | 355000 | 355500 | 354500 | 1239 |
| 563 | 20240701 | 092800 | 21535137500 | 354500 | 355000 | 355000 | 354500 | 1209 |
| 564 | 20240701 | 092700 | 21106014500 | 355000 | 354500 | 355000 | 354000 | 1385 |
| 565 | 20240701 | 092600 | 20614919000 | 355000 | 355000 | 355000 | 354500 | 609 |
| 566 | 20240701 | 092500 | 20398990500 | 355000 | 355000 | 355000 | 354500 | 1528 |
| 567 | 20240701 | 092400 | 19856645500 | 355000 | 355500 | 356000 | 355000 | 1111 |
| 568 | 20240701 | 092300 | 19461705000 | 355000 | 355000 | 355500 | 355000 | 250 |
| 569 | 20240701 | 092200 | 19372851500 | 355500 | 355500 | 355500 | 355000 | 244 |
| 570 | 20240701 | 092100 | 19286118000 | 355500 | 355000 | 356000 | 355000 | 394 |
| 571 | 20240701 | 092000 | 19146160000 | 356000 | 355000 | 356500 | 355000 | 4473 |
| 572 | 20240701 | 091900 | 17554079000 | 355500 | 355000 | 355500 | 354500 | 1584 |
| 573 | 20240701 | 091800 | 16991935000 | 354500 | 355000 | 355000 | 354000 | 1436 |
| 574 | 20240701 | 091700 | 16482829500 | 354500 | 355000 | 355000 | 354500 | 569 |
| 575 | 20240701 | 091600 | 16280979000 | 355000 | 355500 | 355500 | 355000 | 1343 |
| 576 | 20240701 | 091500 | 15804177500 | 355000 | 355500 | 355500 | 354500 | 968 |
| 577 | 20240701 | 091400 | 15460327000 | 355500 | 356000 | 356500 | 355000 | 3336 |
| 578 | 20240701 | 091300 | 14273471500 | 355500 | 355000 | 356000 | 354500 | 3495 |
| 579 | 20240701 | 091200 | 13031267000 | 355000 | 354000 | 355000 | 353500 | 2653 |
| 580 | 20240701 | 091100 | 12091238000 | 354000 | 353000 | 354000 | 353000 | 4456 |
| 581 | 20240701 | 091000 | 10516320000 | 353000 | 353500 | 353500 | 352500 | 2000 |
| 582 | 20240701 | 090900 | 9810321500 | 353500 | 353500 | 353500 | 353000 | 1148 |
| 583 | 20240701 | 090800 | 9404862000 | 353500 | 353000 | 353500 | 352500 | 1565 |
| 584 | 20240701 | 090700 | 8852489500 | 353000 | 353000 | 353000 | 352500 | 937 |
| 585 | 20240701 | 090600 | 8522040000 | 353000 | 353500 | 353500 | 352500 | 3287 |
| 586 | 20240701 | 090500 | 7362780000 | 353000 | 353000 | 353500 | 353000 | 1399 |
| 587 | 20240701 | 090400 | 6868850500 | 353000 | 352500 | 353500 | 352500 | 900 |
| 588 | 20240701 | 090300 | 6551124000 | 352500 | 352000 | 353000 | 352000 | 1197 |
| 589 | 20240701 | 090200 | 6129155500 | 352500 | 353000 | 353500 | 352000 | 3317 |
| 590 | 20240701 | 090100 | 4959466000 | 352500 | 354500 | 354500 | 352500 | 2390 |
| 591 | 20240701 | 090000 | 4114348000 | 354000 | 352500 | 355000 | 352500 | 11352 |