35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 185900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 8528 |
| 3 | 20240701 | 185800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 4 | 20240701 | 185700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 5 | 20240701 | 185600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 6 | 20240701 | 185500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 7 | 20240701 | 185400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 8 | 20240701 | 185300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 9 | 20240701 | 185200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 10 | 20240701 | 185100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 11 | 20240701 | 185000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 12 | 20240701 | 184900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 13 | 20240701 | 184800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 14 | 20240701 | 184700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 15 | 20240701 | 184600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 16 | 20240701 | 184500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 17 | 20240701 | 184400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 18 | 20240701 | 184300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 19 | 20240701 | 184200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 20 | 20240701 | 184100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 21 | 20240701 | 184000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 22 | 20240701 | 183900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 23 | 20240701 | 183800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 24 | 20240701 | 183700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 25 | 20240701 | 183600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 26 | 20240701 | 183500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 27 | 20240701 | 183400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 28 | 20240701 | 183300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 29 | 20240701 | 183200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 30 | 20240701 | 183100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 31 | 20240701 | 183000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 32 | 20240701 | 182900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 8528 |
| 33 | 20240701 | 182800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 34 | 20240701 | 182700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 35 | 20240701 | 182600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 36 | 20240701 | 182500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 37 | 20240701 | 182400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 38 | 20240701 | 182300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 39 | 20240701 | 182200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 40 | 20240701 | 182100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 41 | 20240701 | 182000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 42 | 20240701 | 181900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 43 | 20240701 | 181800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 44 | 20240701 | 181700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 45 | 20240701 | 181600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 46 | 20240701 | 181500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 47 | 20240701 | 181400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 48 | 20240701 | 181300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 49 | 20240701 | 181200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 50 | 20240701 | 181100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 51 | 20240701 | 181000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 52 | 20240701 | 180900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 53 | 20240701 | 180800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 54 | 20240701 | 180700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 55 | 20240701 | 180600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 56 | 20240701 | 180500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 57 | 20240701 | 180400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 58 | 20240701 | 180300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 59 | 20240701 | 180200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 60 | 20240701 | 180100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 61 | 20240701 | 180000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 62 | 20240701 | 175900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 8528 |
| 63 | 20240701 | 175800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 64 | 20240701 | 175700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 65 | 20240701 | 175600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 66 | 20240701 | 175500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 67 | 20240701 | 175400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 68 | 20240701 | 175300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 69 | 20240701 | 175200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 70 | 20240701 | 175100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 71 | 20240701 | 175000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 72 | 20240701 | 174900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 73 | 20240701 | 174800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 74 | 20240701 | 174700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 75 | 20240701 | 174600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 76 | 20240701 | 174500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 77 | 20240701 | 174400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 78 | 20240701 | 174300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 79 | 20240701 | 174200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 80 | 20240701 | 174100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 81 | 20240701 | 174000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 82 | 20240701 | 173900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 83 | 20240701 | 173800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 84 | 20240701 | 173700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 85 | 20240701 | 173600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 86 | 20240701 | 173500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 87 | 20240701 | 173400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 88 | 20240701 | 173300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 89 | 20240701 | 173200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 90 | 20240701 | 173100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 91 | 20240701 | 173000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 92 | 20240701 | 172900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 8528 |
| 93 | 20240701 | 172800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 94 | 20240701 | 172700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 95 | 20240701 | 172600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 96 | 20240701 | 172500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 97 | 20240701 | 172400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 98 | 20240701 | 172300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 99 | 20240701 | 172200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 100 | 20240701 | 172100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 101 | 20240701 | 172000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 102 | 20240701 | 171900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 103 | 20240701 | 171800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 104 | 20240701 | 171700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 105 | 20240701 | 171600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 106 | 20240701 | 171500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 107 | 20240701 | 171400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 108 | 20240701 | 171300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 109 | 20240701 | 171200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 110 | 20240701 | 171100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 111 | 20240701 | 171000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 112 | 20240701 | 170900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 113 | 20240701 | 170800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 114 | 20240701 | 170700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 115 | 20240701 | 170600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 116 | 20240701 | 170500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 117 | 20240701 | 170400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 118 | 20240701 | 170300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 119 | 20240701 | 170200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 120 | 20240701 | 170100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 121 | 20240701 | 170000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 122 | 20240701 | 165900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 8528 |
| 123 | 20240701 | 165800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 124 | 20240701 | 165700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 125 | 20240701 | 165600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 126 | 20240701 | 165500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 127 | 20240701 | 165400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 128 | 20240701 | 165300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 129 | 20240701 | 165200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 130 | 20240701 | 165100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 131 | 20240701 | 165000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 132 | 20240701 | 164900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 133 | 20240701 | 164800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 134 | 20240701 | 164700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 135 | 20240701 | 164600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 136 | 20240701 | 164500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 137 | 20240701 | 164400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 138 | 20240701 | 164300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 139 | 20240701 | 164200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 140 | 20240701 | 164100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 141 | 20240701 | 164000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 142 | 20240701 | 163900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 143 | 20240701 | 163800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 144 | 20240701 | 163700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 145 | 20240701 | 163600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 146 | 20240701 | 163500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 147 | 20240701 | 163400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 148 | 20240701 | 163300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 149 | 20240701 | 163200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 150 | 20240701 | 163100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 151 | 20240701 | 163000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 152 | 20240701 | 162900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 8528 |
| 153 | 20240701 | 162800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 154 | 20240701 | 162700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 155 | 20240701 | 162600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 156 | 20240701 | 162500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 157 | 20240701 | 162400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 158 | 20240701 | 162300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 159 | 20240701 | 162200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 160 | 20240701 | 162100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 161 | 20240701 | 162000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 162 | 20240701 | 161900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 163 | 20240701 | 161800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 164 | 20240701 | 161700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 165 | 20240701 | 161600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 166 | 20240701 | 161500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 167 | 20240701 | 161400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 168 | 20240701 | 161300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 169 | 20240701 | 161200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 170 | 20240701 | 161100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 171 | 20240701 | 161000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 172 | 20240701 | 160900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 173 | 20240701 | 160800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 174 | 20240701 | 160700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 175 | 20240701 | 160600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 176 | 20240701 | 160500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 177 | 20240701 | 160400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 178 | 20240701 | 160300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 179 | 20240701 | 160200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 180 | 20240701 | 160100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 181 | 20240701 | 160000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 182 | 20240701 | 155900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 8528 |
| 183 | 20240701 | 155800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 184 | 20240701 | 155700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 185 | 20240701 | 155600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 186 | 20240701 | 155500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 187 | 20240701 | 155400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 188 | 20240701 | 155300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 189 | 20240701 | 155200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 190 | 20240701 | 155100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 191 | 20240701 | 155000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 192 | 20240701 | 154900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 193 | 20240701 | 154800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 194 | 20240701 | 154700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 195 | 20240701 | 154600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 196 | 20240701 | 154500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 197 | 20240701 | 154400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 198 | 20240701 | 154300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 199 | 20240701 | 154200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 200 | 20240701 | 154100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 201 | 20240701 | 154000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 202 | 20240701 | 153900 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 203 | 20240701 | 153800 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 204 | 20240701 | 153700 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 205 | 20240701 | 153600 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 206 | 20240701 | 153500 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 207 | 20240701 | 153400 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 208 | 20240701 | 153300 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 209 | 20240701 | 153200 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 210 | 20240701 | 153100 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 211 | 20240701 | 153000 | 41679149000 | 247500 | 247500 | 247500 | 247500 | 8528 |
| 212 | 20240701 | 152900 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 213 | 20240701 | 152800 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 214 | 20240701 | 152700 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 215 | 20240701 | 152600 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 216 | 20240701 | 152500 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 217 | 20240701 | 152400 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 218 | 20240701 | 152300 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 219 | 20240701 | 152200 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 220 | 20240701 | 152100 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 221 | 20240701 | 152000 | 39568469000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 222 | 20240701 | 151900 | 39568469000 | 247000 | 247000 | 247500 | 247000 | 313 |
| 223 | 20240701 | 151800 | 39491068500 | 247500 | 247500 | 247500 | 247000 | 439 |
| 224 | 20240701 | 151700 | 39382569000 | 247500 | 247000 | 247500 | 247000 | 224 |
| 225 | 20240701 | 151600 | 39327155000 | 247500 | 247000 | 247500 | 247000 | 95 |
| 226 | 20240701 | 151500 | 39303688000 | 247000 | 247000 | 247500 | 247000 | 207 |
| 227 | 20240701 | 151400 | 39252517000 | 247500 | 247000 | 247500 | 246500 | 1190 |
| 228 | 20240701 | 151300 | 38958594000 | 246500 | 246500 | 247000 | 246500 | 351 |
| 229 | 20240701 | 151200 | 38871951500 | 247000 | 247000 | 247500 | 247000 | 1229 |
| 230 | 20240701 | 151100 | 38568334000 | 247000 | 247000 | 247500 | 247000 | 238 |
| 231 | 20240701 | 151000 | 38509543500 | 247000 | 247500 | 247500 | 247000 | 283 |
| 232 | 20240701 | 150900 | 38439556000 | 247500 | 247500 | 247500 | 247000 | 1232 |
| 233 | 20240701 | 150800 | 38135187500 | 247500 | 247000 | 247500 | 247000 | 299 |
| 234 | 20240701 | 150700 | 38061300000 | 247000 | 247500 | 247500 | 247000 | 655 |
| 235 | 20240701 | 150600 | 37899402000 | 247500 | 247000 | 247500 | 247000 | 195 |
| 236 | 20240701 | 150500 | 37851194500 | 247000 | 247000 | 247500 | 247000 | 149 |
| 237 | 20240701 | 150400 | 37814371500 | 247000 | 247500 | 248000 | 247000 | 1170 |
| 238 | 20240701 | 150300 | 37524790000 | 248000 | 248000 | 248000 | 247500 | 181 |
| 239 | 20240701 | 150200 | 37479943500 | 248000 | 248000 | 248000 | 247500 | 160 |
| 240 | 20240701 | 150100 | 37440323000 | 247500 | 248000 | 248500 | 247500 | 2009 |
| 241 | 20240701 | 150000 | 36942101500 | 248500 | 248000 | 248500 | 248000 | 812 |
| 242 | 20240701 | 145900 | 36740683000 | 248500 | 248500 | 248500 | 248000 | 445 |
| 243 | 20240701 | 145800 | 36630284000 | 248000 | 248500 | 248500 | 248000 | 258 |
| 244 | 20240701 | 145700 | 36566259500 | 248000 | 248000 | 248500 | 248000 | 160 |
| 245 | 20240701 | 145600 | 36526554500 | 248500 | 248000 | 248500 | 248000 | 240 |
| 246 | 20240701 | 145500 | 36466980500 | 248000 | 248000 | 248500 | 248000 | 408 |
| 247 | 20240701 | 145400 | 36365689500 | 248500 | 248000 | 248500 | 248000 | 150 |
| 248 | 20240701 | 145300 | 36328467000 | 248000 | 248000 | 248500 | 248000 | 407 |
| 249 | 20240701 | 145200 | 36227475000 | 248000 | 248500 | 248500 | 248000 | 323 |
| 250 | 20240701 | 145100 | 36147290500 | 248000 | 248500 | 249000 | 248000 | 350 |
| 251 | 20240701 | 145000 | 36060317500 | 248500 | 249000 | 249000 | 248500 | 560 |
| 252 | 20240701 | 144900 | 35921101500 | 248500 | 248500 | 249000 | 248500 | 404 |
| 253 | 20240701 | 144800 | 35820670500 | 249000 | 248500 | 249000 | 248500 | 263 |
| 254 | 20240701 | 144700 | 35755286500 | 248500 | 249500 | 249500 | 248500 | 210 |
| 255 | 20240701 | 144600 | 35703022500 | 249000 | 248500 | 249500 | 248500 | 486 |
| 256 | 20240701 | 144500 | 35581996000 | 248500 | 249000 | 249000 | 248500 | 90 |
| 257 | 20240701 | 144400 | 35559610500 | 249000 | 249000 | 249000 | 248500 | 17 |
| 258 | 20240701 | 144300 | 35555380000 | 248500 | 249000 | 249000 | 248500 | 1024 |
| 259 | 20240701 | 144200 | 35300427500 | 248500 | 249000 | 249000 | 248500 | 109 |
| 260 | 20240701 | 144100 | 35273309500 | 249000 | 248500 | 249000 | 248500 | 283 |
| 261 | 20240701 | 144000 | 35202946500 | 248500 | 248500 | 249000 | 248500 | 299 |
| 262 | 20240701 | 143900 | 35128515500 | 249000 | 249000 | 249000 | 248500 | 335 |
| 263 | 20240701 | 143800 | 35045110000 | 248500 | 249000 | 249000 | 248500 | 121 |
| 264 | 20240701 | 143700 | 35015016500 | 249000 | 249000 | 249000 | 248500 | 122 |
| 265 | 20240701 | 143600 | 34984646000 | 249000 | 249000 | 249000 | 248500 | 310 |
| 266 | 20240701 | 143500 | 34907479000 | 248500 | 249000 | 249000 | 248500 | 103 |
| 267 | 20240701 | 143400 | 34881851000 | 248500 | 248500 | 249000 | 248500 | 158 |
| 268 | 20240701 | 143300 | 34842544000 | 248500 | 248500 | 249000 | 248500 | 323 |
| 269 | 20240701 | 143200 | 34762135000 | 248500 | 249000 | 249000 | 248500 | 105 |
| 270 | 20240701 | 143100 | 34735999500 | 248500 | 249000 | 249000 | 248500 | 989 |
| 271 | 20240701 | 143000 | 34490182000 | 249000 | 249000 | 249000 | 248500 | 467 |
| 272 | 20240701 | 142900 | 34373905500 | 249000 | 249000 | 249000 | 248500 | 135 |
| 273 | 20240701 | 142800 | 34340308500 | 249000 | 248500 | 249000 | 248500 | 322 |
| 274 | 20240701 | 142700 | 34260198000 | 248500 | 248500 | 249000 | 248500 | 448 |
| 275 | 20240701 | 142600 | 34148852500 | 249000 | 248500 | 249000 | 247500 | 1767 |
| 276 | 20240701 | 142500 | 33710405500 | 248000 | 248500 | 248500 | 248000 | 126 |
| 277 | 20240701 | 142400 | 33679127000 | 248000 | 248000 | 248500 | 248000 | 75 |
| 278 | 20240701 | 142300 | 33660509000 | 248500 | 248000 | 248500 | 248000 | 999 |
| 279 | 20240701 | 142200 | 33412626500 | 248000 | 248000 | 248500 | 248000 | 114 |
| 280 | 20240701 | 142100 | 33384325000 | 248500 | 248000 | 248500 | 248000 | 239 |
| 281 | 20240701 | 142000 | 33325021500 | 248500 | 248500 | 248500 | 248000 | 133 |
| 282 | 20240701 | 141900 | 33292023000 | 248500 | 248000 | 248500 | 248000 | 510 |
| 283 | 20240701 | 141800 | 33165465000 | 248500 | 248500 | 248500 | 248000 | 175 |
| 284 | 20240701 | 141700 | 33121983000 | 248000 | 248000 | 248500 | 248000 | 144 |
| 285 | 20240701 | 141600 | 33086250000 | 248500 | 248500 | 248500 | 248000 | 246 |
| 286 | 20240701 | 141500 | 33025166000 | 248500 | 248000 | 248500 | 248000 | 61 |
| 287 | 20240701 | 141400 | 33010021500 | 248500 | 248500 | 248500 | 248000 | 103 |
| 288 | 20240701 | 141300 | 32984434500 | 248000 | 248500 | 249000 | 248000 | 720 |
| 289 | 20240701 | 141200 | 32805540000 | 248500 | 248000 | 248500 | 248000 | 332 |
| 290 | 20240701 | 141100 | 32723041000 | 248000 | 248500 | 249000 | 248000 | 197 |
| 291 | 20240701 | 141000 | 32674095500 | 248000 | 248500 | 248500 | 248000 | 97 |
| 292 | 20240701 | 140900 | 32650005500 | 248500 | 248000 | 248500 | 248000 | 449 |
| 293 | 20240701 | 140800 | 32538478000 | 248500 | 248000 | 248500 | 248000 | 263 |
| 294 | 20240701 | 140700 | 32473155500 | 248000 | 248500 | 248500 | 248000 | 59 |
| 295 | 20240701 | 140600 | 32458502500 | 248500 | 248500 | 248500 | 248000 | 212 |
| 296 | 20240701 | 140500 | 32405829000 | 248000 | 248000 | 248500 | 248000 | 310 |
| 297 | 20240701 | 140400 | 32328861000 | 248000 | 248500 | 248500 | 248000 | 64 |
| 298 | 20240701 | 140300 | 32312974000 | 248000 | 248000 | 248500 | 248000 | 1301 |
| 299 | 20240701 | 140200 | 31990293000 | 248500 | 248000 | 248500 | 248000 | 206 |
| 300 | 20240701 | 140100 | 31939141500 | 248500 | 248000 | 248500 | 248000 | 153 |
| 301 | 20240701 | 140000 | 31901126500 | 248000 | 248500 | 248500 | 248000 | 139 |
| 302 | 20240701 | 135900 | 31866598000 | 248500 | 248500 | 248500 | 248000 | 290 |
| 303 | 20240701 | 135800 | 31794542000 | 248000 | 248500 | 248500 | 248000 | 108 |
| 304 | 20240701 | 135700 | 31767722500 | 248500 | 248000 | 248500 | 248000 | 158 |
| 305 | 20240701 | 135600 | 31728464500 | 248500 | 248000 | 248500 | 248000 | 282 |
| 306 | 20240701 | 135500 | 31658397500 | 248000 | 248000 | 248500 | 248000 | 43 |
| 307 | 20240701 | 135400 | 31647727500 | 248000 | 248500 | 248500 | 248000 | 507 |
| 308 | 20240701 | 135300 | 31521831500 | 248000 | 248000 | 248500 | 248000 | 102 |
| 309 | 20240701 | 135200 | 31496498500 | 248500 | 248500 | 248500 | 248000 | 239 |
| 310 | 20240701 | 135100 | 31437128500 | 248500 | 248500 | 248500 | 248000 | 170 |
| 311 | 20240701 | 135000 | 31394891500 | 248500 | 248000 | 248500 | 248000 | 139 |
| 312 | 20240701 | 134900 | 31360364000 | 248000 | 248000 | 248500 | 248000 | 150 |
| 313 | 20240701 | 134800 | 31323112000 | 248000 | 248000 | 248500 | 248000 | 429 |
| 314 | 20240701 | 134700 | 31216562000 | 248000 | 248000 | 248500 | 248000 | 38 |
| 315 | 20240701 | 134600 | 31207130500 | 248000 | 248500 | 248500 | 248000 | 997 |
| 316 | 20240701 | 134500 | 30959382000 | 248500 | 247500 | 248500 | 247500 | 700 |
| 317 | 20240701 | 134400 | 30785752500 | 247500 | 247500 | 248000 | 247500 | 135 |
| 318 | 20240701 | 134300 | 30752330000 | 248000 | 248000 | 248000 | 247500 | 74 |
| 319 | 20240701 | 134200 | 30733989500 | 248000 | 248000 | 248000 | 247500 | 184 |
| 320 | 20240701 | 134100 | 30688360500 | 247500 | 247500 | 248000 | 247500 | 68 |
| 321 | 20240701 | 134000 | 30671509000 | 248000 | 248000 | 248000 | 247500 | 86 |
| 322 | 20240701 | 133900 | 30650207000 | 247500 | 247500 | 248000 | 247500 | 143 |
| 323 | 20240701 | 133800 | 30614750500 | 247500 | 248000 | 248500 | 247500 | 87 |
| 324 | 20240701 | 133700 | 30593165000 | 248000 | 248500 | 248500 | 247500 | 201 |
| 325 | 20240701 | 133600 | 30543319000 | 248500 | 248000 | 248500 | 247500 | 291 |
| 326 | 20240701 | 133500 | 30471153500 | 247500 | 248000 | 248000 | 247500 | 105 |
| 327 | 20240701 | 133400 | 30445150000 | 247500 | 247500 | 248000 | 247500 | 909 |
| 328 | 20240701 | 133300 | 30220167500 | 247500 | 247500 | 248000 | 247500 | 182 |
| 329 | 20240701 | 133200 | 30175078000 | 247500 | 247500 | 248000 | 247500 | 124 |
| 330 | 20240701 | 133100 | 30144341500 | 247500 | 248000 | 248000 | 247500 | 103 |
| 331 | 20240701 | 133000 | 30118816000 | 247500 | 248000 | 248000 | 247500 | 226 |
| 332 | 20240701 | 132900 | 30062833000 | 247500 | 247500 | 248000 | 247500 | 118 |
| 333 | 20240701 | 132800 | 30033582500 | 247500 | 247500 | 248000 | 247500 | 39 |
| 334 | 20240701 | 132700 | 30023926500 | 247500 | 247000 | 248000 | 247000 | 317 |
| 335 | 20240701 | 132600 | 29945472000 | 247500 | 247000 | 247500 | 247000 | 199 |
| 336 | 20240701 | 132500 | 29896292000 | 247500 | 247000 | 247500 | 247000 | 211 |
| 337 | 20240701 | 132400 | 29844120500 | 247000 | 247000 | 247500 | 247000 | 126 |
| 338 | 20240701 | 132300 | 29812951500 | 247000 | 247000 | 247500 | 247000 | 84 |
| 339 | 20240701 | 132200 | 29792202000 | 247000 | 247500 | 248000 | 247000 | 219 |
| 340 | 20240701 | 132100 | 29738063500 | 247500 | 247500 | 248000 | 247500 | 1580 |
| 341 | 20240701 | 132000 | 29346956500 | 248000 | 247500 | 248000 | 247500 | 56 |
| 342 | 20240701 | 131900 | 29333087500 | 248000 | 247500 | 248000 | 247500 | 397 |
| 343 | 20240701 | 131800 | 29234638500 | 247500 | 248000 | 248000 | 247500 | 341 |
| 344 | 20240701 | 131700 | 29150113500 | 248000 | 247500 | 248000 | 247500 | 102 |
| 345 | 20240701 | 131600 | 29124822500 | 248000 | 248000 | 248000 | 247500 | 261 |
| 346 | 20240701 | 131500 | 29060156500 | 248000 | 248000 | 248000 | 247500 | 233 |
| 347 | 20240701 | 131400 | 29002381000 | 248000 | 248000 | 248000 | 247500 | 219 |
| 348 | 20240701 | 131300 | 28948103000 | 248000 | 247500 | 248000 | 247500 | 70 |
| 349 | 20240701 | 131200 | 28930753500 | 247500 | 247500 | 248000 | 247500 | 349 |
| 350 | 20240701 | 131100 | 28844267000 | 248000 | 247500 | 248000 | 247500 | 219 |
| 351 | 20240701 | 131000 | 28789971500 | 247500 | 248000 | 248000 | 247500 | 92 |
| 352 | 20240701 | 130900 | 28767168500 | 247500 | 248000 | 248000 | 247500 | 154 |
| 353 | 20240701 | 130800 | 28728996000 | 247500 | 248000 | 248000 | 247500 | 283 |
| 354 | 20240701 | 130700 | 28658849000 | 248000 | 248000 | 248500 | 248000 | 245 |
| 355 | 20240701 | 130600 | 28598088000 | 248000 | 248000 | 248500 | 248000 | 107 |
| 356 | 20240701 | 130500 | 28571508000 | 248500 | 248000 | 248500 | 248000 | 293 |
| 357 | 20240701 | 130400 | 28498799000 | 247500 | 248000 | 248500 | 247500 | 263 |
| 358 | 20240701 | 130300 | 28433574500 | 248500 | 248000 | 248500 | 248000 | 108 |
| 359 | 20240701 | 130200 | 28406775000 | 248500 | 248000 | 248500 | 247500 | 446 |
| 360 | 20240701 | 130100 | 28296173000 | 247500 | 247500 | 248000 | 247500 | 104 |
| 361 | 20240701 | 130000 | 28270405000 | 247500 | 247500 | 248000 | 247500 | 81 |
| 362 | 20240701 | 125900 | 28250337000 | 248000 | 248000 | 248000 | 247500 | 157 |
| 363 | 20240701 | 125800 | 28211404000 | 247500 | 248000 | 248000 | 247500 | 230 |
| 364 | 20240701 | 125700 | 28154414000 | 248000 | 248500 | 248500 | 248000 | 92 |
| 365 | 20240701 | 125600 | 28131583500 | 248500 | 248000 | 248500 | 248000 | 224 |
| 366 | 20240701 | 125500 | 28075994500 | 248500 | 248000 | 248500 | 247500 | 96 |
| 367 | 20240701 | 125400 | 28052182500 | 247500 | 248000 | 248500 | 247500 | 169 |
| 368 | 20240701 | 125300 | 28010259500 | 248000 | 247500 | 248500 | 247500 | 346 |
| 369 | 20240701 | 125200 | 27924534500 | 247500 | 247500 | 248000 | 247500 | 195 |
| 370 | 20240701 | 125100 | 27876180000 | 247500 | 247500 | 248000 | 247500 | 127 |
| 371 | 20240701 | 125000 | 27844730500 | 247500 | 247500 | 248000 | 247500 | 159 |
| 372 | 20240701 | 124900 | 27805351500 | 247500 | 248000 | 248000 | 247500 | 180 |
| 373 | 20240701 | 124800 | 27760715500 | 248000 | 248000 | 248500 | 247500 | 87 |
| 374 | 20240701 | 124700 | 27739142500 | 248000 | 248000 | 248500 | 247500 | 164 |
| 375 | 20240701 | 124600 | 27698455500 | 248000 | 248000 | 248500 | 248000 | 54 |
| 376 | 20240701 | 124500 | 27685046500 | 248500 | 248000 | 248500 | 247500 | 195 |
| 377 | 20240701 | 124400 | 27636723000 | 248000 | 248000 | 248500 | 248000 | 725 |
| 378 | 20240701 | 124300 | 27456879500 | 248000 | 248000 | 248500 | 248000 | 76 |
| 379 | 20240701 | 124200 | 27438011500 | 248000 | 248000 | 248500 | 248000 | 87 |
| 380 | 20240701 | 124100 | 27416403500 | 248000 | 248500 | 248500 | 248000 | 121 |
| 381 | 20240701 | 124000 | 27386348000 | 248500 | 248500 | 248500 | 248000 | 55 |
| 382 | 20240701 | 123900 | 27372683000 | 248500 | 248000 | 248500 | 247500 | 132 |
| 383 | 20240701 | 123800 | 27339942000 | 247500 | 248000 | 248000 | 247500 | 133 |
| 384 | 20240701 | 123700 | 27306962500 | 248000 | 247500 | 248000 | 247000 | 591 |
| 385 | 20240701 | 123600 | 27160673000 | 247500 | 248500 | 248500 | 247500 | 211 |
| 386 | 20240701 | 123500 | 27108349000 | 248500 | 248000 | 248500 | 248000 | 275 |
| 387 | 20240701 | 123400 | 27040078500 | 248500 | 248000 | 248500 | 248000 | 89 |
| 388 | 20240701 | 123300 | 27017980500 | 248000 | 248500 | 249000 | 248000 | 127 |
| 389 | 20240701 | 123200 | 26986421500 | 249000 | 248500 | 249000 | 248000 | 120 |
| 390 | 20240701 | 123100 | 26956573000 | 248000 | 248000 | 248500 | 248000 | 75 |
| 391 | 20240701 | 123000 | 26937942000 | 248000 | 248000 | 248500 | 248000 | 127 |
| 392 | 20240701 | 122900 | 26906418500 | 248000 | 248000 | 249000 | 248000 | 182 |
| 393 | 20240701 | 122800 | 26861221000 | 248500 | 248500 | 248500 | 248000 | 280 |
| 394 | 20240701 | 122700 | 26791652500 | 249000 | 248500 | 249000 | 248500 | 130 |
| 395 | 20240701 | 122600 | 26759330500 | 248500 | 248500 | 249000 | 248500 | 89 |
| 396 | 20240701 | 122500 | 26737183000 | 248500 | 248500 | 249000 | 248500 | 196 |
| 397 | 20240701 | 122400 | 26688430500 | 248500 | 248500 | 249000 | 248500 | 75 |
| 398 | 20240701 | 122300 | 26669778000 | 249000 | 248500 | 249000 | 248500 | 129 |
| 399 | 20240701 | 122200 | 26637690000 | 248500 | 248500 | 249000 | 248500 | 208 |
| 400 | 20240701 | 122100 | 26585956500 | 248500 | 248500 | 249000 | 248500 | 33 |
| 401 | 20240701 | 122000 | 26577754000 | 248500 | 248500 | 249000 | 248500 | 127 |
| 402 | 20240701 | 121900 | 26546148500 | 248500 | 248500 | 249000 | 248500 | 164 |
| 403 | 20240701 | 121800 | 26505377000 | 249000 | 248500 | 249000 | 248500 | 106 |
| 404 | 20240701 | 121700 | 26478999500 | 248500 | 248500 | 249000 | 248000 | 200 |
| 405 | 20240701 | 121600 | 26429260000 | 248500 | 248500 | 248500 | 248000 | 70 |
| 406 | 20240701 | 121500 | 26411871000 | 248000 | 249000 | 249000 | 248000 | 513 |
| 407 | 20240701 | 121400 | 26284438500 | 249000 | 248500 | 249000 | 248500 | 118 |
| 408 | 20240701 | 121300 | 26255072000 | 248500 | 248500 | 249000 | 248000 | 721 |
| 409 | 20240701 | 121200 | 26075903500 | 248000 | 248000 | 248500 | 248000 | 291 |
| 410 | 20240701 | 121100 | 26003701000 | 248000 | 248000 | 248500 | 248000 | 187 |
| 411 | 20240701 | 121000 | 25957269500 | 248500 | 248500 | 248500 | 248000 | 46 |
| 412 | 20240701 | 120900 | 25945858000 | 248000 | 248500 | 248500 | 248000 | 430 |
| 413 | 20240701 | 120800 | 25839029500 | 248000 | 248000 | 248500 | 247500 | 826 |
| 414 | 20240701 | 120700 | 25633944500 | 248500 | 248000 | 248500 | 247500 | 27 |
| 415 | 20240701 | 120600 | 25627245500 | 248000 | 248000 | 248500 | 248000 | 75 |
| 416 | 20240701 | 120500 | 25608628500 | 248000 | 248000 | 248500 | 247500 | 334 |
| 417 | 20240701 | 120400 | 25525767500 | 248000 | 247500 | 248000 | 247500 | 113 |
| 418 | 20240701 | 120300 | 25497753500 | 248000 | 247500 | 248000 | 247500 | 59 |
| 419 | 20240701 | 120200 | 25483128500 | 247500 | 248500 | 248500 | 247500 | 154 |
| 420 | 20240701 | 120100 | 25444878000 | 248500 | 248000 | 248500 | 247500 | 91 |
| 421 | 20240701 | 120000 | 25422284000 | 248000 | 248000 | 248500 | 248000 | 557 |
| 422 | 20240701 | 115900 | 25284132000 | 248500 | 248000 | 248500 | 248000 | 89 |
| 423 | 20240701 | 115800 | 25262052500 | 248500 | 247500 | 248500 | 247500 | 156 |
| 424 | 20240701 | 115700 | 25223312500 | 247500 | 247500 | 248000 | 247500 | 772 |
| 425 | 20240701 | 115600 | 25032015000 | 247500 | 248000 | 248000 | 247500 | 100 |
| 426 | 20240701 | 115500 | 25007236500 | 248000 | 248000 | 248000 | 247500 | 182 |
| 427 | 20240701 | 115400 | 24962104000 | 247500 | 247500 | 248000 | 247500 | 255 |
| 428 | 20240701 | 115300 | 24898966000 | 247500 | 247500 | 248000 | 247000 | 118 |
| 429 | 20240701 | 115200 | 24869767000 | 247500 | 248000 | 248000 | 247000 | 2541 |
| 430 | 20240701 | 115100 | 24241728000 | 247500 | 247500 | 248000 | 247500 | 34 |
| 431 | 20240701 | 115000 | 24233307000 | 248000 | 247500 | 248000 | 247500 | 206 |
| 432 | 20240701 | 114900 | 24182295000 | 247500 | 248000 | 248000 | 247500 | 129 |
| 433 | 20240701 | 114800 | 24150324000 | 248000 | 247500 | 248000 | 247500 | 107 |
| 434 | 20240701 | 114700 | 24123803000 | 247500 | 248000 | 248000 | 247500 | 171 |
| 435 | 20240701 | 114600 | 24081456500 | 248000 | 247500 | 248000 | 247500 | 201 |
| 436 | 20240701 | 114500 | 24031661500 | 247500 | 248000 | 248000 | 247500 | 88 |
| 437 | 20240701 | 114400 | 24009844500 | 248000 | 247500 | 248000 | 247500 | 95 |
| 438 | 20240701 | 114300 | 23986312000 | 247500 | 247500 | 248000 | 247500 | 176 |
| 439 | 20240701 | 114200 | 23942724000 | 248000 | 248000 | 248000 | 247500 | 156 |
| 440 | 20240701 | 114100 | 23904064000 | 247500 | 248000 | 248000 | 247500 | 655 |
| 441 | 20240701 | 114000 | 23741640500 | 247500 | 247500 | 248000 | 247500 | 81 |
| 442 | 20240701 | 113900 | 23721559500 | 247500 | 248000 | 248000 | 247500 | 71 |
| 443 | 20240701 | 113800 | 23703966500 | 248000 | 247500 | 248000 | 247000 | 198 |
| 444 | 20240701 | 113700 | 23654977000 | 247000 | 247500 | 247500 | 247000 | 95 |
| 445 | 20240701 | 113600 | 23631476500 | 247000 | 248000 | 248000 | 247000 | 241 |
| 446 | 20240701 | 113500 | 23571814500 | 247500 | 247500 | 248000 | 247500 | 84 |
| 447 | 20240701 | 113400 | 23550994000 | 248000 | 248000 | 248000 | 247500 | 151 |
| 448 | 20240701 | 113300 | 23513578000 | 248000 | 247500 | 248000 | 247000 | 170 |
| 449 | 20240701 | 113200 | 23471501500 | 247500 | 248000 | 248000 | 247500 | 116 |
| 450 | 20240701 | 113100 | 23442760500 | 247500 | 247000 | 247500 | 247000 | 140 |
| 451 | 20240701 | 113000 | 23408117000 | 247000 | 247000 | 247500 | 247000 | 303 |
| 452 | 20240701 | 112900 | 23333144000 | 247500 | 247000 | 247500 | 247000 | 103 |
| 453 | 20240701 | 112800 | 23307700500 | 247500 | 246500 | 247500 | 246500 | 333 |
| 454 | 20240701 | 112700 | 23225405500 | 246500 | 247000 | 247000 | 246500 | 56 |
| 455 | 20240701 | 112600 | 23211585000 | 246500 | 247000 | 247000 | 246500 | 30 |
| 456 | 20240701 | 112500 | 23204185500 | 247000 | 246500 | 247500 | 246500 | 564 |
| 457 | 20240701 | 112400 | 23065028500 | 246500 | 247500 | 247500 | 246500 | 972 |
| 458 | 20240701 | 112300 | 22824897000 | 247500 | 247000 | 248000 | 247000 | 160 |
| 459 | 20240701 | 112200 | 22785312500 | 247500 | 247500 | 248000 | 247000 | 393 |
| 460 | 20240701 | 112100 | 22688001500 | 247500 | 247500 | 247500 | 247000 | 63 |
| 461 | 20240701 | 112000 | 22672416500 | 247000 | 247000 | 247500 | 247000 | 73 |
| 462 | 20240701 | 111900 | 22654360500 | 247000 | 247500 | 248000 | 247000 | 188 |
| 463 | 20240701 | 111800 | 22607803500 | 247500 | 247000 | 248000 | 247000 | 291 |
| 464 | 20240701 | 111700 | 22535781500 | 247500 | 247500 | 248000 | 247000 | 672 |
| 465 | 20240701 | 111600 | 22369450000 | 247000 | 247500 | 247500 | 247000 | 75 |
| 466 | 20240701 | 111500 | 22350896500 | 247000 | 247500 | 247500 | 247000 | 121 |
| 467 | 20240701 | 111400 | 22320963000 | 247000 | 247000 | 247500 | 247000 | 67 |
| 468 | 20240701 | 111300 | 22304397000 | 247500 | 247000 | 247500 | 247000 | 105 |
| 469 | 20240701 | 111200 | 22278434000 | 247000 | 246500 | 247500 | 246500 | 453 |
| 470 | 20240701 | 111100 | 22166544500 | 246500 | 247000 | 247000 | 246500 | 235 |
| 471 | 20240701 | 111000 | 22108569500 | 247000 | 246500 | 247000 | 246500 | 142 |
| 472 | 20240701 | 110900 | 22073522500 | 246500 | 247000 | 247000 | 246500 | 290 |
| 473 | 20240701 | 110800 | 22001897000 | 247000 | 247000 | 247000 | 246500 | 147 |
| 474 | 20240701 | 110700 | 21965596500 | 246500 | 246500 | 247000 | 246500 | 129 |
| 475 | 20240701 | 110600 | 21933757000 | 247000 | 246500 | 247000 | 246500 | 119 |
| 476 | 20240701 | 110500 | 21904405000 | 247000 | 247000 | 247500 | 246500 | 281 |
| 477 | 20240701 | 110400 | 21834993000 | 247000 | 247000 | 247500 | 246500 | 194 |
| 478 | 20240701 | 110300 | 21787076500 | 247000 | 247500 | 247500 | 247000 | 79 |
| 479 | 20240701 | 110200 | 21767547000 | 247500 | 247000 | 247500 | 247000 | 220 |
| 480 | 20240701 | 110100 | 21713204500 | 247000 | 247000 | 247500 | 246500 | 165 |
| 481 | 20240701 | 110000 | 21672449500 | 246500 | 247000 | 247500 | 246500 | 627 |
| 482 | 20240701 | 105900 | 21517565000 | 247000 | 247000 | 247500 | 247000 | 98 |
| 483 | 20240701 | 105800 | 21493318500 | 247500 | 246500 | 247500 | 246500 | 420 |
| 484 | 20240701 | 105700 | 21389632500 | 246500 | 246500 | 247000 | 246500 | 130 |
| 485 | 20240701 | 105600 | 21357543000 | 246500 | 247000 | 247000 | 246500 | 59 |
| 486 | 20240701 | 105500 | 21342982000 | 246500 | 246000 | 247000 | 246000 | 218 |
| 487 | 20240701 | 105400 | 21289227500 | 246000 | 246500 | 247000 | 246000 | 290 |
| 488 | 20240701 | 105300 | 21217746000 | 247000 | 246500 | 247000 | 246500 | 69 |
| 489 | 20240701 | 105200 | 21200716500 | 247000 | 246500 | 247500 | 246500 | 292 |
| 490 | 20240701 | 105100 | 21128671500 | 247000 | 246500 | 247000 | 246500 | 162 |
| 491 | 20240701 | 105000 | 21088679500 | 247000 | 247000 | 247000 | 246500 | 182 |
| 492 | 20240701 | 104900 | 21043794500 | 247000 | 246500 | 247000 | 246500 | 41 |
| 493 | 20240701 | 104800 | 21033674500 | 247000 | 246500 | 247000 | 246500 | 181 |
| 494 | 20240701 | 104700 | 20988977000 | 246500 | 247000 | 247000 | 246500 | 44 |
| 495 | 20240701 | 104600 | 20978113500 | 246500 | 247000 | 247000 | 246500 | 498 |
| 496 | 20240701 | 104500 | 20855144000 | 247000 | 247000 | 247500 | 247000 | 223 |
| 497 | 20240701 | 104400 | 20799992000 | 247000 | 247500 | 247500 | 247000 | 267 |
| 498 | 20240701 | 104300 | 20734015500 | 247500 | 247500 | 247500 | 247000 | 97 |
| 499 | 20240701 | 104200 | 20710055000 | 247500 | 247000 | 247500 | 247000 | 147 |
| 500 | 20240701 | 104100 | 20673693500 | 247500 | 247000 | 247500 | 247000 | 155 |
| 501 | 20240701 | 104000 | 20635357500 | 247000 | 247000 | 247500 | 247000 | 101 |
| 502 | 20240701 | 103900 | 20610371000 | 247500 | 247000 | 247500 | 247000 | 126 |
| 503 | 20240701 | 103800 | 20579196500 | 247000 | 247500 | 247500 | 247000 | 130 |
| 504 | 20240701 | 103700 | 20547045000 | 247000 | 247000 | 247500 | 247000 | 85 |
| 505 | 20240701 | 103600 | 20526031000 | 247000 | 247500 | 247500 | 247000 | 119 |
| 506 | 20240701 | 103500 | 20496586500 | 247500 | 247500 | 247500 | 247000 | 100 |
| 507 | 20240701 | 103400 | 20471843500 | 247500 | 247000 | 247500 | 246500 | 144 |
| 508 | 20240701 | 103300 | 20436273000 | 247000 | 247000 | 247000 | 246500 | 207 |
| 509 | 20240701 | 103200 | 20385197000 | 246500 | 246500 | 247000 | 246500 | 134 |
| 510 | 20240701 | 103100 | 20352157500 | 246500 | 247000 | 247000 | 246500 | 205 |
| 511 | 20240701 | 103000 | 20301531000 | 247000 | 246000 | 247000 | 246000 | 1315 |
| 512 | 20240701 | 102900 | 19977384000 | 246500 | 246000 | 246500 | 246000 | 130 |
| 513 | 20240701 | 102800 | 19945386500 | 246000 | 246500 | 247000 | 246000 | 760 |
| 514 | 20240701 | 102700 | 19758157500 | 246500 | 247000 | 247000 | 246500 | 256 |
| 515 | 20240701 | 102600 | 19694967500 | 247500 | 247000 | 247500 | 247000 | 635 |
| 516 | 20240701 | 102500 | 19538101000 | 247000 | 247500 | 247500 | 247000 | 173 |
| 517 | 20240701 | 102400 | 19495323000 | 247000 | 247000 | 247500 | 247000 | 102 |
| 518 | 20240701 | 102300 | 19470100500 | 247000 | 247500 | 247500 | 247000 | 217 |
| 519 | 20240701 | 102200 | 19416462000 | 247500 | 247500 | 247500 | 247000 | 72 |
| 520 | 20240701 | 102100 | 19398652000 | 247000 | 246500 | 247500 | 246500 | 213 |
| 521 | 20240701 | 102000 | 19346016500 | 246500 | 247000 | 247500 | 246500 | 214 |
| 522 | 20240701 | 101900 | 19293170000 | 247000 | 247000 | 247500 | 246500 | 367 |
| 523 | 20240701 | 101800 | 19202587000 | 247000 | 247000 | 247000 | 246500 | 274 |
| 524 | 20240701 | 101700 | 19134926000 | 247000 | 246500 | 247000 | 246500 | 303 |
| 525 | 20240701 | 101600 | 19060086500 | 247000 | 247000 | 247000 | 246500 | 43 |
| 526 | 20240701 | 101500 | 19049473000 | 246500 | 247000 | 247000 | 246500 | 128 |
| 527 | 20240701 | 101400 | 19017863000 | 247000 | 247000 | 247000 | 246500 | 341 |
| 528 | 20240701 | 101300 | 18933708000 | 247500 | 247000 | 247500 | 246500 | 629 |
| 529 | 20240701 | 101200 | 18778335500 | 247000 | 247500 | 248000 | 246500 | 2485 |
| 530 | 20240701 | 101100 | 18164128500 | 247500 | 247500 | 248000 | 247500 | 251 |
| 531 | 20240701 | 101000 | 18101928500 | 248000 | 247500 | 248000 | 247000 | 547 |
| 532 | 20240701 | 100900 | 17966518000 | 247500 | 247000 | 247500 | 247000 | 325 |
| 533 | 20240701 | 100800 | 17886094500 | 247500 | 247000 | 247500 | 246500 | 483 |
| 534 | 20240701 | 100700 | 17766787000 | 246500 | 246500 | 247000 | 246500 | 54 |
| 535 | 20240701 | 100600 | 17753473500 | 246500 | 247000 | 247000 | 246500 | 156 |
| 536 | 20240701 | 100500 | 17715008000 | 247000 | 247000 | 247000 | 246500 | 319 |
| 537 | 20240701 | 100400 | 17636317500 | 247000 | 246000 | 247000 | 246000 | 1344 |
| 538 | 20240701 | 100300 | 17305021000 | 246000 | 245500 | 246000 | 245500 | 596 |
| 539 | 20240701 | 100200 | 17158442000 | 245500 | 246000 | 246000 | 245500 | 188 |
| 540 | 20240701 | 100100 | 17112286500 | 246000 | 245500 | 246000 | 245500 | 277 |
| 541 | 20240701 | 100000 | 17044221000 | 245500 | 245500 | 246000 | 245000 | 232 |
| 542 | 20240701 | 095900 | 16987236500 | 245500 | 245000 | 246000 | 245000 | 158 |
| 543 | 20240701 | 095800 | 16948464500 | 245500 | 245500 | 246000 | 245000 | 656 |
| 544 | 20240701 | 095700 | 16787381500 | 245000 | 245000 | 245500 | 245000 | 89 |
| 545 | 20240701 | 095600 | 16765545500 | 245500 | 245500 | 245500 | 245000 | 165 |
| 546 | 20240701 | 095500 | 16725059000 | 245500 | 245000 | 245500 | 245000 | 76 |
| 547 | 20240701 | 095400 | 16706430000 | 245000 | 245500 | 245500 | 245000 | 784 |
| 548 | 20240701 | 095300 | 16514118500 | 245500 | 245000 | 245500 | 245000 | 198 |
| 549 | 20240701 | 095200 | 16465605500 | 245500 | 245000 | 246000 | 245000 | 79 |
| 550 | 20240701 | 095100 | 16446225000 | 245000 | 245500 | 246000 | 245000 | 306 |
| 551 | 20240701 | 095000 | 16371123000 | 245500 | 245500 | 246000 | 245000 | 636 |
| 552 | 20240701 | 094900 | 16215008000 | 245500 | 245500 | 246000 | 245500 | 234 |
| 553 | 20240701 | 094800 | 16157539500 | 245500 | 246000 | 246000 | 245500 | 258 |
| 554 | 20240701 | 094700 | 16094083500 | 246000 | 245500 | 246000 | 245500 | 170 |
| 555 | 20240701 | 094600 | 16052345000 | 246000 | 246000 | 246000 | 245500 | 780 |
| 556 | 20240701 | 094500 | 15860668000 | 246000 | 244500 | 246000 | 244500 | 1041 |
| 557 | 20240701 | 094400 | 15605287000 | 245000 | 244500 | 245000 | 244500 | 1009 |
| 558 | 20240701 | 094300 | 15358239000 | 244500 | 244500 | 245000 | 244500 | 164 |
| 559 | 20240701 | 094200 | 15318119000 | 244500 | 245000 | 245500 | 244500 | 395 |
| 560 | 20240701 | 094100 | 15221315500 | 245000 | 245000 | 245500 | 244500 | 276 |
| 561 | 20240701 | 094000 | 15153702000 | 245000 | 244500 | 245500 | 244500 | 880 |
| 562 | 20240701 | 093900 | 14938388500 | 244500 | 245500 | 245500 | 244500 | 1798 |
| 563 | 20240701 | 093800 | 14498614000 | 245500 | 244500 | 245500 | 244500 | 571 |
| 564 | 20240701 | 093700 | 14358728000 | 244500 | 245000 | 245500 | 244500 | 792 |
| 565 | 20240701 | 093600 | 14164939500 | 245000 | 245000 | 245500 | 244500 | 300 |
| 566 | 20240701 | 093500 | 14091480000 | 245000 | 244500 | 245500 | 244500 | 1049 |
| 567 | 20240701 | 093400 | 13834828000 | 244500 | 244500 | 245000 | 244000 | 314 |
| 568 | 20240701 | 093300 | 13758003000 | 244000 | 244000 | 244500 | 244000 | 1294 |
| 569 | 20240701 | 093200 | 13442246500 | 244500 | 245500 | 245500 | 244000 | 2496 |
| 570 | 20240701 | 093100 | 12831801500 | 245500 | 245000 | 246000 | 245000 | 413 |
| 571 | 20240701 | 093000 | 12730463000 | 245000 | 245000 | 245500 | 244500 | 735 |
| 572 | 20240701 | 092900 | 12550372000 | 245000 | 244500 | 245000 | 244000 | 358 |
| 573 | 20240701 | 092800 | 12462797000 | 245000 | 245000 | 245000 | 244000 | 686 |
| 574 | 20240701 | 092700 | 12295067500 | 245000 | 245000 | 245500 | 245000 | 459 |
| 575 | 20240701 | 092600 | 12182549500 | 245500 | 245500 | 245500 | 245000 | 367 |
| 576 | 20240701 | 092500 | 12092486500 | 245500 | 244500 | 245500 | 244500 | 1049 |
| 577 | 20240701 | 092400 | 11835663500 | 244500 | 244000 | 245000 | 243500 | 1625 |
| 578 | 20240701 | 092300 | 11438931000 | 244000 | 244500 | 245000 | 243500 | 4087 |
| 579 | 20240701 | 092200 | 10440310000 | 245000 | 244500 | 245000 | 244500 | 330 |
| 580 | 20240701 | 092100 | 10359565500 | 244500 | 245000 | 245500 | 244000 | 2942 |
| 581 | 20240701 | 092000 | 9639675500 | 245000 | 245500 | 245500 | 245000 | 1247 |
| 582 | 20240701 | 091900 | 9334130000 | 245000 | 245500 | 245500 | 244500 | 3066 |
| 583 | 20240701 | 091800 | 8582985000 | 245500 | 246500 | 246500 | 245500 | 1641 |
| 584 | 20240701 | 091700 | 8179615000 | 246500 | 246500 | 246500 | 245500 | 828 |
| 585 | 20240701 | 091600 | 7975716000 | 246500 | 246500 | 247000 | 245500 | 4045 |
| 586 | 20240701 | 091500 | 6980038000 | 247000 | 247000 | 247500 | 246500 | 3242 |
| 587 | 20240701 | 091400 | 6179706500 | 247500 | 247500 | 247500 | 247000 | 293 |
| 588 | 20240701 | 091300 | 6107305500 | 247000 | 247000 | 248000 | 247000 | 1134 |
| 589 | 20240701 | 091200 | 5826709500 | 247000 | 248000 | 248500 | 247000 | 2248 |
| 590 | 20240701 | 091100 | 5270452500 | 248000 | 248000 | 248500 | 247500 | 894 |
| 591 | 20240701 | 091000 | 5048778500 | 247500 | 248500 | 248500 | 247500 | 1268 |
| 592 | 20240701 | 090900 | 4734433500 | 248000 | 248000 | 248500 | 247500 | 1460 |
| 593 | 20240701 | 090800 | 4372354000 | 248000 | 248500 | 248500 | 247500 | 3340 |
| 594 | 20240701 | 090700 | 3544170000 | 249000 | 250500 | 251000 | 248500 | 2413 |
| 595 | 20240701 | 090600 | 2941714000 | 250500 | 251000 | 251000 | 250500 | 370 |
| 596 | 20240701 | 090500 | 2849015500 | 250500 | 250500 | 251500 | 250500 | 352 |
| 597 | 20240701 | 090400 | 2760749000 | 250500 | 251500 | 251500 | 250500 | 1437 |
| 598 | 20240701 | 090300 | 2400263500 | 252000 | 251500 | 252500 | 251000 | 2256 |
| 599 | 20240701 | 090200 | 1832259500 | 251500 | 251500 | 251500 | 250500 | 1162 |
| 600 | 20240701 | 090100 | 1540592500 | 251500 | 250500 | 252000 | 250000 | 1792 |
| 601 | 20240701 | 090000 | 1091060500 | 250500 | 250000 | 252000 | 250000 | 4336 |