35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 26494 |
| 3 | 20240703 | 184800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 4 | 20240703 | 184700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 5 | 20240703 | 184600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 6 | 20240703 | 184500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 7 | 20240703 | 184400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 8 | 20240703 | 184300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 9 | 20240703 | 184200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 10 | 20240703 | 184100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 11 | 20240703 | 184000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 12 | 20240703 | 183900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 13 | 20240703 | 183800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 14 | 20240703 | 183700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 15 | 20240703 | 183600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 16 | 20240703 | 183500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 17 | 20240703 | 183400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 18 | 20240703 | 183300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 19 | 20240703 | 183200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 20 | 20240703 | 183100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 21 | 20240703 | 183000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 22 | 20240703 | 182900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 23 | 20240703 | 182800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 24 | 20240703 | 182700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 25 | 20240703 | 182600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 26 | 20240703 | 182500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 27 | 20240703 | 182400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 28 | 20240703 | 182300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 29 | 20240703 | 182200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 30 | 20240703 | 182100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 31 | 20240703 | 182000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 32 | 20240703 | 181900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 26494 |
| 33 | 20240703 | 181800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 34 | 20240703 | 181700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 35 | 20240703 | 181600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 36 | 20240703 | 181500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 37 | 20240703 | 181400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 38 | 20240703 | 181300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 39 | 20240703 | 181200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 40 | 20240703 | 181100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 41 | 20240703 | 181000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 42 | 20240703 | 180900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 43 | 20240703 | 180800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 44 | 20240703 | 180700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 45 | 20240703 | 180600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 46 | 20240703 | 180500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 47 | 20240703 | 180400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 48 | 20240703 | 180300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 49 | 20240703 | 180200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 50 | 20240703 | 180100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 51 | 20240703 | 180000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 52 | 20240703 | 175900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 53 | 20240703 | 175800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 54 | 20240703 | 175700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 55 | 20240703 | 175600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 56 | 20240703 | 175500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 57 | 20240703 | 175400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 58 | 20240703 | 175300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 59 | 20240703 | 175200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 60 | 20240703 | 175100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 61 | 20240703 | 175000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 62 | 20240703 | 174900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 26494 |
| 63 | 20240703 | 174800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 64 | 20240703 | 174700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 65 | 20240703 | 174600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 66 | 20240703 | 174500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 67 | 20240703 | 174400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 68 | 20240703 | 174300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 69 | 20240703 | 174200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 70 | 20240703 | 174100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 71 | 20240703 | 174000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 72 | 20240703 | 173900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 73 | 20240703 | 173800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 74 | 20240703 | 173700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 75 | 20240703 | 173600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 76 | 20240703 | 173500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 77 | 20240703 | 173400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 78 | 20240703 | 173300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 79 | 20240703 | 173200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 80 | 20240703 | 173100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 81 | 20240703 | 173000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 82 | 20240703 | 172900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 83 | 20240703 | 172800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 84 | 20240703 | 172700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 85 | 20240703 | 172600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 86 | 20240703 | 172500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 87 | 20240703 | 172400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 88 | 20240703 | 172300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 89 | 20240703 | 172200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 90 | 20240703 | 172100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 91 | 20240703 | 172000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 92 | 20240703 | 171900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 26494 |
| 93 | 20240703 | 171800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 94 | 20240703 | 171700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 95 | 20240703 | 171600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 96 | 20240703 | 171500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 97 | 20240703 | 171400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 98 | 20240703 | 171300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 99 | 20240703 | 171200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 100 | 20240703 | 171100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 101 | 20240703 | 171000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 102 | 20240703 | 170900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 103 | 20240703 | 170800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 104 | 20240703 | 170700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 105 | 20240703 | 170600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 106 | 20240703 | 170500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 107 | 20240703 | 170400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 108 | 20240703 | 170300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 109 | 20240703 | 170200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 110 | 20240703 | 170100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 111 | 20240703 | 170000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 112 | 20240703 | 165900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 113 | 20240703 | 165800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 114 | 20240703 | 165700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 115 | 20240703 | 165600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 116 | 20240703 | 165500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 117 | 20240703 | 165400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 118 | 20240703 | 165300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 119 | 20240703 | 165200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 120 | 20240703 | 165100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 121 | 20240703 | 165000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 122 | 20240703 | 164900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 26494 |
| 123 | 20240703 | 164800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 124 | 20240703 | 164700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 125 | 20240703 | 164600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 126 | 20240703 | 164500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 127 | 20240703 | 164400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 128 | 20240703 | 164300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 129 | 20240703 | 164200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 130 | 20240703 | 164100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 131 | 20240703 | 164000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 132 | 20240703 | 163900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 133 | 20240703 | 163800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 134 | 20240703 | 163700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 135 | 20240703 | 163600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 136 | 20240703 | 163500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 137 | 20240703 | 163400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 138 | 20240703 | 163300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 139 | 20240703 | 163200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 140 | 20240703 | 163100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 141 | 20240703 | 163000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 142 | 20240703 | 162900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 143 | 20240703 | 162800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 144 | 20240703 | 162700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 145 | 20240703 | 162600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 146 | 20240703 | 162500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 147 | 20240703 | 162400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 148 | 20240703 | 162300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 149 | 20240703 | 162200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 150 | 20240703 | 162100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 151 | 20240703 | 162000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 152 | 20240703 | 161900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 26494 |
| 153 | 20240703 | 161800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 154 | 20240703 | 161700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 155 | 20240703 | 161600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 156 | 20240703 | 161500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 157 | 20240703 | 161400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 158 | 20240703 | 161300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 159 | 20240703 | 161200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 160 | 20240703 | 161100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 161 | 20240703 | 161000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 162 | 20240703 | 160900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 163 | 20240703 | 160800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 164 | 20240703 | 160700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 165 | 20240703 | 160600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 166 | 20240703 | 160500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 167 | 20240703 | 160400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 168 | 20240703 | 160300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 169 | 20240703 | 160200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 170 | 20240703 | 160100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 171 | 20240703 | 160000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 172 | 20240703 | 155900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 173 | 20240703 | 155800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 174 | 20240703 | 155700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 175 | 20240703 | 155600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 176 | 20240703 | 155500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 177 | 20240703 | 155400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 178 | 20240703 | 155300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 179 | 20240703 | 155200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 180 | 20240703 | 155100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 181 | 20240703 | 155000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 182 | 20240703 | 154900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 26494 |
| 183 | 20240703 | 154800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 184 | 20240703 | 154700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 185 | 20240703 | 154600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 186 | 20240703 | 154500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 187 | 20240703 | 154400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 188 | 20240703 | 154300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 189 | 20240703 | 154200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 190 | 20240703 | 154100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 191 | 20240703 | 154000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 192 | 20240703 | 153900 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 193 | 20240703 | 153800 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 194 | 20240703 | 153700 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 195 | 20240703 | 153600 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 196 | 20240703 | 153500 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 197 | 20240703 | 153400 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 198 | 20240703 | 153300 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 199 | 20240703 | 153200 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 200 | 20240703 | 153100 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 201 | 20240703 | 153000 | 228791804000 | 366500 | 366500 | 366500 | 366500 | 26494 |
| 202 | 20240703 | 152900 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 203 | 20240703 | 152800 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 204 | 20240703 | 152700 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 205 | 20240703 | 152600 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 206 | 20240703 | 152500 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 207 | 20240703 | 152400 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 208 | 20240703 | 152300 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 209 | 20240703 | 152200 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 210 | 20240703 | 152100 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 211 | 20240703 | 152000 | 219081753000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 212 | 20240703 | 151900 | 219081753000 | 366500 | 366500 | 367000 | 366000 | 3135 |
| 213 | 20240703 | 151800 | 217932739000 | 366500 | 366500 | 367000 | 366500 | 1586 |
| 214 | 20240703 | 151700 | 217351171500 | 366500 | 367000 | 367000 | 366500 | 1015 |
| 215 | 20240703 | 151600 | 216978873000 | 367000 | 366500 | 367000 | 366500 | 861 |
| 216 | 20240703 | 151500 | 216663026500 | 366500 | 366000 | 367000 | 366000 | 1014 |
| 217 | 20240703 | 151400 | 216291257000 | 366000 | 366500 | 367000 | 366000 | 3170 |
| 218 | 20240703 | 151300 | 215129655000 | 366500 | 366000 | 366500 | 366000 | 1589 |
| 219 | 20240703 | 151200 | 214547316500 | 366500 | 366000 | 366500 | 366000 | 1696 |
| 220 | 20240703 | 151100 | 213925897500 | 366000 | 365500 | 366500 | 365500 | 3124 |
| 221 | 20240703 | 151000 | 212782488500 | 365500 | 365000 | 366000 | 365000 | 3514 |
| 222 | 20240703 | 150900 | 211497937000 | 365000 | 364500 | 365500 | 364500 | 2159 |
| 223 | 20240703 | 150800 | 210710043500 | 364500 | 364500 | 365000 | 364500 | 248 |
| 224 | 20240703 | 150700 | 210619601500 | 364500 | 365000 | 365000 | 364500 | 430 |
| 225 | 20240703 | 150600 | 210462805500 | 365000 | 364500 | 365000 | 364500 | 1605 |
| 226 | 20240703 | 150500 | 209877759000 | 364500 | 365000 | 365000 | 364500 | 572 |
| 227 | 20240703 | 150400 | 209669038000 | 364500 | 365500 | 365500 | 364500 | 1374 |
| 228 | 20240703 | 150300 | 209167505000 | 365000 | 365500 | 365500 | 365000 | 1127 |
| 229 | 20240703 | 150200 | 208756099500 | 365000 | 365000 | 365500 | 365000 | 689 |
| 230 | 20240703 | 150100 | 208504604000 | 365000 | 365000 | 365500 | 365000 | 287 |
| 231 | 20240703 | 150000 | 208399832500 | 365000 | 365000 | 365500 | 365000 | 357 |
| 232 | 20240703 | 145900 | 208269493000 | 365000 | 365000 | 365500 | 365000 | 409 |
| 233 | 20240703 | 145800 | 208120089500 | 365000 | 365000 | 365500 | 365000 | 274 |
| 234 | 20240703 | 145700 | 208020053000 | 365000 | 365000 | 365500 | 365000 | 368 |
| 235 | 20240703 | 145600 | 207885721000 | 365000 | 365500 | 365500 | 365000 | 617 |
| 236 | 20240703 | 145500 | 207660323000 | 365000 | 365000 | 365500 | 365000 | 502 |
| 237 | 20240703 | 145400 | 207476965500 | 365000 | 366000 | 366000 | 365000 | 2465 |
| 238 | 20240703 | 145300 | 206576199500 | 365500 | 366000 | 366000 | 365500 | 248 |
| 239 | 20240703 | 145200 | 206485456000 | 366000 | 365500 | 366000 | 365500 | 150 |
| 240 | 20240703 | 145100 | 206430611000 | 366000 | 366000 | 366000 | 365500 | 628 |
| 241 | 20240703 | 145000 | 206200965500 | 365500 | 365500 | 366000 | 365000 | 2499 |
| 242 | 20240703 | 144900 | 205287460000 | 365000 | 365000 | 365500 | 365000 | 212 |
| 243 | 20240703 | 144800 | 205210011000 | 365500 | 365000 | 365500 | 365000 | 660 |
| 244 | 20240703 | 144700 | 204968821500 | 365000 | 365000 | 365500 | 365000 | 174 |
| 245 | 20240703 | 144600 | 204905274000 | 365000 | 365000 | 365500 | 365000 | 207 |
| 246 | 20240703 | 144500 | 204829632000 | 365000 | 365000 | 365500 | 365000 | 173 |
| 247 | 20240703 | 144400 | 204766476500 | 365000 | 365500 | 365500 | 365000 | 871 |
| 248 | 20240703 | 144300 | 204448146000 | 365500 | 365000 | 365500 | 364500 | 2790 |
| 249 | 20240703 | 144200 | 203429621000 | 365000 | 365000 | 365500 | 365000 | 443 |
| 250 | 20240703 | 144100 | 203267896500 | 365500 | 365500 | 366000 | 365000 | 577 |
| 251 | 20240703 | 144000 | 203056994500 | 366000 | 366000 | 366500 | 365500 | 829 |
| 252 | 20240703 | 143900 | 202753762500 | 366000 | 366000 | 366500 | 366000 | 623 |
| 253 | 20240703 | 143800 | 202525649500 | 366000 | 366500 | 366500 | 366000 | 311 |
| 254 | 20240703 | 143700 | 202411778500 | 366000 | 366500 | 366500 | 366000 | 1987 |
| 255 | 20240703 | 143600 | 201683859500 | 366500 | 366500 | 367000 | 366500 | 881 |
| 256 | 20240703 | 143500 | 201360922000 | 366500 | 366500 | 367000 | 366500 | 334 |
| 257 | 20240703 | 143400 | 201238485000 | 366500 | 366500 | 367000 | 366500 | 1657 |
| 258 | 20240703 | 143300 | 200631187500 | 366500 | 366500 | 367000 | 366000 | 801 |
| 259 | 20240703 | 143200 | 200337607500 | 366500 | 366500 | 367000 | 366500 | 564 |
| 260 | 20240703 | 143100 | 200130818000 | 366500 | 367000 | 367000 | 366500 | 355 |
| 261 | 20240703 | 143000 | 200000671000 | 367000 | 366500 | 367000 | 366500 | 480 |
| 262 | 20240703 | 142900 | 199824673000 | 367000 | 367000 | 367000 | 366500 | 780 |
| 263 | 20240703 | 142800 | 199538699500 | 366500 | 366500 | 367000 | 366500 | 507 |
| 264 | 20240703 | 142700 | 199352818000 | 366500 | 366500 | 367000 | 365500 | 2971 |
| 265 | 20240703 | 142600 | 198264826500 | 366500 | 366000 | 366500 | 366000 | 370 |
| 266 | 20240703 | 142500 | 198129323000 | 366500 | 366500 | 366500 | 366000 | 274 |
| 267 | 20240703 | 142400 | 198028922500 | 366500 | 366500 | 367000 | 366500 | 1764 |
| 268 | 20240703 | 142300 | 197382384000 | 367000 | 366500 | 367000 | 366500 | 884 |
| 269 | 20240703 | 142200 | 197058078000 | 367000 | 366500 | 367000 | 366500 | 583 |
| 270 | 20240703 | 142100 | 196844322500 | 367000 | 366500 | 367000 | 366000 | 1869 |
| 271 | 20240703 | 142000 | 196159167500 | 366500 | 366000 | 366500 | 366000 | 291 |
| 272 | 20240703 | 141900 | 196052608000 | 366000 | 366000 | 366500 | 366000 | 1103 |
| 273 | 20240703 | 141800 | 195648673500 | 366000 | 366000 | 366500 | 366000 | 249 |
| 274 | 20240703 | 141700 | 195557488500 | 366500 | 366500 | 367000 | 366000 | 1335 |
| 275 | 20240703 | 141600 | 195068222500 | 366500 | 366500 | 367000 | 366500 | 539 |
| 276 | 20240703 | 141500 | 194870603000 | 366500 | 366000 | 367000 | 366000 | 1874 |
| 277 | 20240703 | 141400 | 194183781000 | 366000 | 366000 | 366500 | 365500 | 2736 |
| 278 | 20240703 | 141300 | 193182276500 | 365500 | 365500 | 366000 | 365500 | 1199 |
| 279 | 20240703 | 141200 | 192744013500 | 366000 | 364500 | 366000 | 364500 | 4606 |
| 280 | 20240703 | 141100 | 191061919500 | 365000 | 364500 | 365000 | 364500 | 668 |
| 281 | 20240703 | 141000 | 190818409500 | 364500 | 364500 | 365000 | 364500 | 185 |
| 282 | 20240703 | 140900 | 190750942000 | 364500 | 364500 | 365000 | 364500 | 683 |
| 283 | 20240703 | 140800 | 190501886500 | 364500 | 365000 | 365000 | 364500 | 139 |
| 284 | 20240703 | 140700 | 190451198000 | 364500 | 365000 | 365000 | 364500 | 228 |
| 285 | 20240703 | 140600 | 190368015500 | 365000 | 364500 | 365000 | 364500 | 387 |
| 286 | 20240703 | 140500 | 190226918000 | 365000 | 364500 | 365000 | 364000 | 1117 |
| 287 | 20240703 | 140400 | 189819686000 | 365000 | 364500 | 365000 | 364000 | 4021 |
| 288 | 20240703 | 140300 | 188354074500 | 365000 | 364500 | 365000 | 364500 | 329 |
| 289 | 20240703 | 140200 | 188234131000 | 365000 | 365000 | 365500 | 364500 | 1510 |
| 290 | 20240703 | 140100 | 187682972500 | 365000 | 365000 | 365500 | 365000 | 348 |
| 291 | 20240703 | 140000 | 187555938500 | 365500 | 365500 | 365500 | 365000 | 278 |
| 292 | 20240703 | 135900 | 187454421000 | 365500 | 365500 | 365500 | 365000 | 285 |
| 293 | 20240703 | 135800 | 187350330000 | 365000 | 365000 | 365500 | 365000 | 336 |
| 294 | 20240703 | 135700 | 187227618000 | 365000 | 365000 | 365500 | 365000 | 749 |
| 295 | 20240703 | 135600 | 186954215000 | 365000 | 365000 | 365500 | 364500 | 880 |
| 296 | 20240703 | 135500 | 186633016000 | 365000 | 365000 | 366000 | 365000 | 913 |
| 297 | 20240703 | 135400 | 186299684000 | 366000 | 365000 | 366000 | 364500 | 1892 |
| 298 | 20240703 | 135300 | 185609148500 | 364500 | 364500 | 365000 | 364000 | 1793 |
| 299 | 20240703 | 135200 | 184955571500 | 364500 | 365000 | 365000 | 364500 | 695 |
| 300 | 20240703 | 135100 | 184702156000 | 365000 | 365000 | 365500 | 364500 | 769 |
| 301 | 20240703 | 135000 | 184421455000 | 365000 | 366000 | 366000 | 365000 | 1779 |
| 302 | 20240703 | 134900 | 183771628500 | 366000 | 365500 | 366000 | 365500 | 364 |
| 303 | 20240703 | 134800 | 183638539000 | 365500 | 365000 | 366000 | 365000 | 1734 |
| 304 | 20240703 | 134700 | 183004757500 | 365000 | 366500 | 366500 | 365000 | 1816 |
| 305 | 20240703 | 134600 | 182340479000 | 366500 | 367000 | 367000 | 366000 | 1137 |
| 306 | 20240703 | 134500 | 181923751500 | 367000 | 366500 | 367000 | 366500 | 2594 |
| 307 | 20240703 | 134400 | 180972656000 | 366500 | 367500 | 368000 | 366500 | 3501 |
| 308 | 20240703 | 134300 | 179686748500 | 367500 | 366500 | 368000 | 366000 | 10947 |
| 309 | 20240703 | 134200 | 175670330000 | 366000 | 366500 | 366500 | 365500 | 3039 |
| 310 | 20240703 | 134100 | 174557988500 | 366500 | 364000 | 366500 | 363500 | 18628 |
| 311 | 20240703 | 134000 | 167761425500 | 364000 | 364000 | 364000 | 363500 | 502 |
| 312 | 20240703 | 133900 | 167578722000 | 364000 | 363500 | 364000 | 363500 | 298 |
| 313 | 20240703 | 133800 | 167470283500 | 364000 | 362500 | 364000 | 362500 | 8064 |
| 314 | 20240703 | 133700 | 164540748000 | 362500 | 362500 | 363000 | 362000 | 2366 |
| 315 | 20240703 | 133600 | 163683070500 | 362500 | 362500 | 362500 | 362000 | 521 |
| 316 | 20240703 | 133500 | 163494273000 | 362000 | 362500 | 362500 | 362000 | 453 |
| 317 | 20240703 | 133400 | 163330254500 | 362000 | 362500 | 362500 | 362000 | 449 |
| 318 | 20240703 | 133300 | 163167667000 | 362500 | 362500 | 362500 | 362000 | 1212 |
| 319 | 20240703 | 133200 | 162728549000 | 362500 | 362000 | 362500 | 362000 | 2106 |
| 320 | 20240703 | 133100 | 161965722000 | 362000 | 361000 | 362000 | 361000 | 2587 |
| 321 | 20240703 | 133000 | 161030183500 | 361000 | 361500 | 361500 | 361000 | 119 |
| 322 | 20240703 | 132900 | 160987187500 | 361000 | 361500 | 361500 | 360500 | 3914 |
| 323 | 20240703 | 132800 | 159573735500 | 361000 | 361500 | 361500 | 361000 | 249 |
| 324 | 20240703 | 132700 | 159483830500 | 361500 | 361500 | 361500 | 361000 | 299 |
| 325 | 20240703 | 132600 | 159375838500 | 361000 | 361500 | 361500 | 361000 | 697 |
| 326 | 20240703 | 132500 | 159123916500 | 361000 | 361500 | 362000 | 361000 | 813 |
| 327 | 20240703 | 132400 | 158830027000 | 362000 | 361500 | 362000 | 361500 | 502 |
| 328 | 20240703 | 132300 | 158648483500 | 362000 | 362000 | 362000 | 361500 | 223 |
| 329 | 20240703 | 132200 | 158567771000 | 361500 | 361500 | 362000 | 361000 | 1423 |
| 330 | 20240703 | 132100 | 158053200000 | 361000 | 361000 | 361500 | 361000 | 107 |
| 331 | 20240703 | 132000 | 158014558500 | 361000 | 362000 | 362000 | 361000 | 609 |
| 332 | 20240703 | 131900 | 157794465500 | 362000 | 362000 | 362000 | 361500 | 636 |
| 333 | 20240703 | 131800 | 157564272000 | 361500 | 361500 | 362000 | 361500 | 337 |
| 334 | 20240703 | 131700 | 157442321000 | 362000 | 362000 | 362000 | 361500 | 537 |
| 335 | 20240703 | 131600 | 157248037500 | 362000 | 362000 | 362500 | 362000 | 792 |
| 336 | 20240703 | 131500 | 156961324000 | 362000 | 362500 | 362500 | 361500 | 857 |
| 337 | 20240703 | 131400 | 156651051500 | 362000 | 362000 | 362500 | 362000 | 1629 |
| 338 | 20240703 | 131300 | 156061169000 | 362000 | 361500 | 362000 | 361000 | 2224 |
| 339 | 20240703 | 131200 | 155256896500 | 361500 | 361000 | 361500 | 361000 | 465 |
| 340 | 20240703 | 131100 | 155088941000 | 361000 | 361500 | 362000 | 361000 | 1498 |
| 341 | 20240703 | 131000 | 154547329500 | 361500 | 362000 | 362000 | 361500 | 313 |
| 342 | 20240703 | 130900 | 154434127000 | 361500 | 362000 | 362000 | 361500 | 283 |
| 343 | 20240703 | 130800 | 154331787000 | 361500 | 361500 | 362500 | 361500 | 2954 |
| 344 | 20240703 | 130700 | 153262283500 | 361500 | 362500 | 363000 | 361500 | 1494 |
| 345 | 20240703 | 130600 | 152721161500 | 362500 | 362000 | 363000 | 362000 | 2756 |
| 346 | 20240703 | 130500 | 151722200000 | 362000 | 360500 | 362500 | 360500 | 5908 |
| 347 | 20240703 | 130400 | 149584226000 | 361000 | 361500 | 361500 | 360500 | 2431 |
| 348 | 20240703 | 130300 | 148706571000 | 361500 | 361000 | 361500 | 360500 | 2691 |
| 349 | 20240703 | 130200 | 147734924500 | 360500 | 361000 | 361000 | 360000 | 751 |
| 350 | 20240703 | 130100 | 147464171000 | 361000 | 359500 | 361500 | 359500 | 6383 |
| 351 | 20240703 | 130000 | 145162554000 | 359500 | 359000 | 360000 | 358500 | 2578 |
| 352 | 20240703 | 125900 | 144236430500 | 359000 | 359000 | 359000 | 358500 | 282 |
| 353 | 20240703 | 125800 | 144135197500 | 358500 | 359000 | 359000 | 358500 | 358 |
| 354 | 20240703 | 125700 | 144006680500 | 359000 | 359000 | 359000 | 358500 | 456 |
| 355 | 20240703 | 125600 | 143843043000 | 358500 | 359000 | 359500 | 358500 | 4096 |
| 356 | 20240703 | 125500 | 142372292500 | 359000 | 359000 | 359000 | 358500 | 728 |
| 357 | 20240703 | 125400 | 142110953500 | 358500 | 358500 | 359000 | 358500 | 244 |
| 358 | 20240703 | 125300 | 142023417500 | 358500 | 358500 | 359000 | 358500 | 420 |
| 359 | 20240703 | 125200 | 141872701000 | 359000 | 358500 | 359000 | 358000 | 1809 |
| 360 | 20240703 | 125100 | 141223981500 | 358500 | 358000 | 358500 | 358000 | 138 |
| 361 | 20240703 | 125000 | 141174540500 | 358500 | 357500 | 358500 | 357500 | 1070 |
| 362 | 20240703 | 124900 | 140791389500 | 358000 | 357500 | 358000 | 357500 | 173 |
| 363 | 20240703 | 124800 | 140729507500 | 358000 | 358000 | 358000 | 357500 | 262 |
| 364 | 20240703 | 124700 | 140635814500 | 358000 | 358000 | 358500 | 357500 | 425 |
| 365 | 20240703 | 124600 | 140483654000 | 358500 | 358000 | 358500 | 358000 | 218 |
| 366 | 20240703 | 124500 | 140405563000 | 358000 | 358000 | 358500 | 357500 | 2011 |
| 367 | 20240703 | 124400 | 139685390000 | 358000 | 357500 | 358000 | 357500 | 145 |
| 368 | 20240703 | 124300 | 139633488000 | 357500 | 358500 | 358500 | 357500 | 1513 |
| 369 | 20240703 | 124200 | 139092061000 | 358000 | 358500 | 358500 | 358000 | 117 |
| 370 | 20240703 | 124100 | 139050135000 | 358500 | 358000 | 358500 | 357500 | 917 |
| 371 | 20240703 | 124000 | 138721816500 | 358000 | 358000 | 358000 | 357500 | 1119 |
| 372 | 20240703 | 123900 | 138321219500 | 358000 | 358000 | 358000 | 357500 | 838 |
| 373 | 20240703 | 123800 | 138021276000 | 358000 | 357500 | 358000 | 357500 | 186 |
| 374 | 20240703 | 123700 | 137954702000 | 357500 | 357500 | 358000 | 357500 | 230 |
| 375 | 20240703 | 123600 | 137872406000 | 357500 | 357000 | 357500 | 357000 | 1464 |
| 376 | 20240703 | 123500 | 137349034500 | 357500 | 357000 | 357500 | 357000 | 236 |
| 377 | 20240703 | 123400 | 137264739500 | 357500 | 357000 | 357500 | 357000 | 182 |
| 378 | 20240703 | 123300 | 137199706500 | 357000 | 357000 | 357500 | 356500 | 297 |
| 379 | 20240703 | 123200 | 137093681500 | 356500 | 356500 | 357000 | 356500 | 607 |
| 380 | 20240703 | 123100 | 136876985000 | 357000 | 356500 | 357000 | 356500 | 468 |
| 381 | 20240703 | 123000 | 136709918000 | 356500 | 356500 | 357000 | 356500 | 125 |
| 382 | 20240703 | 122900 | 136665298500 | 356500 | 356500 | 357000 | 356500 | 95 |
| 383 | 20240703 | 122800 | 136631417000 | 357000 | 357000 | 357000 | 356500 | 209 |
| 384 | 20240703 | 122700 | 136556866000 | 357000 | 356500 | 357000 | 356500 | 365 |
| 385 | 20240703 | 122600 | 136426565500 | 356500 | 357000 | 357500 | 356500 | 121 |
| 386 | 20240703 | 122500 | 136383378000 | 357000 | 357000 | 357500 | 357000 | 414 |
| 387 | 20240703 | 122400 | 136235567500 | 356500 | 356500 | 357000 | 356000 | 1976 |
| 388 | 20240703 | 122300 | 135531121000 | 356000 | 356000 | 356500 | 356000 | 350 |
| 389 | 20240703 | 122200 | 135406438000 | 356500 | 356000 | 356500 | 356000 | 108 |
| 390 | 20240703 | 122100 | 135367982000 | 356500 | 357000 | 357000 | 356000 | 1783 |
| 391 | 20240703 | 122000 | 134731828500 | 357000 | 357500 | 357500 | 357000 | 258 |
| 392 | 20240703 | 121900 | 134639631500 | 357000 | 357500 | 357500 | 357000 | 123 |
| 393 | 20240703 | 121800 | 134595674000 | 357000 | 357500 | 357500 | 357000 | 163 |
| 394 | 20240703 | 121700 | 134537429000 | 357000 | 357500 | 357500 | 357000 | 158 |
| 395 | 20240703 | 121600 | 134481007000 | 357500 | 357500 | 357500 | 357000 | 553 |
| 396 | 20240703 | 121500 | 134283323500 | 357500 | 357500 | 357500 | 357000 | 174 |
| 397 | 20240703 | 121400 | 134221171500 | 357500 | 357000 | 357500 | 357000 | 190 |
| 398 | 20240703 | 121300 | 134153288000 | 357500 | 357500 | 357500 | 357000 | 74 |
| 399 | 20240703 | 121200 | 134126843500 | 357500 | 357500 | 357500 | 357000 | 48 |
| 400 | 20240703 | 121100 | 134109689000 | 357000 | 356500 | 357500 | 356500 | 763 |
| 401 | 20240703 | 121000 | 133837257000 | 356500 | 357000 | 357500 | 356500 | 388 |
| 402 | 20240703 | 120900 | 133698729000 | 357000 | 357000 | 357000 | 356500 | 1366 |
| 403 | 20240703 | 120800 | 133211084000 | 356500 | 356500 | 357000 | 356500 | 370 |
| 404 | 20240703 | 120700 | 133079139500 | 357000 | 356500 | 357000 | 356500 | 231 |
| 405 | 20240703 | 120600 | 132996729000 | 357000 | 356500 | 357000 | 356500 | 104 |
| 406 | 20240703 | 120500 | 132959633000 | 356500 | 356500 | 357000 | 356500 | 165 |
| 407 | 20240703 | 120400 | 132900751500 | 356500 | 356500 | 357000 | 356500 | 134 |
| 408 | 20240703 | 120300 | 132852922500 | 356500 | 357000 | 357000 | 356500 | 298 |
| 409 | 20240703 | 120200 | 132746540500 | 356500 | 356500 | 357000 | 356500 | 145 |
| 410 | 20240703 | 120100 | 132694783000 | 357000 | 356000 | 357000 | 356000 | 747 |
| 411 | 20240703 | 120000 | 132428447000 | 356000 | 356000 | 356500 | 356000 | 46 |
| 412 | 20240703 | 115900 | 132412059000 | 356000 | 356500 | 356500 | 356000 | 132 |
| 413 | 20240703 | 115800 | 132365021500 | 356500 | 356500 | 356500 | 356000 | 348 |
| 414 | 20240703 | 115700 | 132240980500 | 356500 | 356500 | 356500 | 356000 | 329 |
| 415 | 20240703 | 115600 | 132123835000 | 356000 | 356500 | 356500 | 356000 | 212 |
| 416 | 20240703 | 115500 | 132048276500 | 356500 | 356500 | 357000 | 356500 | 265 |
| 417 | 20240703 | 115400 | 131953782500 | 356500 | 356500 | 356500 | 356000 | 580 |
| 418 | 20240703 | 115300 | 131747037500 | 356500 | 356500 | 356500 | 356000 | 1347 |
| 419 | 20240703 | 115200 | 131266864500 | 356000 | 356500 | 356500 | 356000 | 115 |
| 420 | 20240703 | 115100 | 131225915500 | 356500 | 356500 | 356500 | 356000 | 118 |
| 421 | 20240703 | 115000 | 131183883500 | 356000 | 356500 | 356500 | 356000 | 192 |
| 422 | 20240703 | 114900 | 131115448500 | 356500 | 357000 | 357000 | 356500 | 251 |
| 423 | 20240703 | 114800 | 131025912000 | 357000 | 357000 | 357000 | 356500 | 159 |
| 424 | 20240703 | 114700 | 130969211500 | 356500 | 356000 | 357000 | 355500 | 1105 |
| 425 | 20240703 | 114600 | 130575730000 | 355500 | 356000 | 356000 | 355500 | 213 |
| 426 | 20240703 | 114500 | 130499952500 | 356500 | 356500 | 356500 | 356000 | 551 |
| 427 | 20240703 | 114400 | 130303767000 | 356500 | 356000 | 356500 | 355500 | 181 |
| 428 | 20240703 | 114300 | 130239305000 | 356000 | 356000 | 357000 | 355500 | 335 |
| 429 | 20240703 | 114200 | 130120028500 | 356000 | 356000 | 356000 | 355500 | 535 |
| 430 | 20240703 | 114100 | 129929622500 | 356000 | 356500 | 357000 | 355500 | 1389 |
| 431 | 20240703 | 114000 | 129435035500 | 356500 | 357000 | 357000 | 356000 | 1011 |
| 432 | 20240703 | 113900 | 129074543500 | 357000 | 356000 | 357000 | 355500 | 1728 |
| 433 | 20240703 | 113800 | 128459097500 | 356000 | 355500 | 356000 | 355500 | 160 |
| 434 | 20240703 | 113700 | 128402181000 | 355500 | 356000 | 356000 | 355500 | 251 |
| 435 | 20240703 | 113600 | 128312935500 | 356000 | 355500 | 356000 | 355500 | 369 |
| 436 | 20240703 | 113500 | 128181660000 | 355500 | 356000 | 356000 | 355500 | 78 |
| 437 | 20240703 | 113400 | 128153923000 | 355500 | 356000 | 356000 | 355500 | 426 |
| 438 | 20240703 | 113300 | 128002303500 | 356000 | 355500 | 356500 | 355500 | 628 |
| 439 | 20240703 | 113200 | 127778742500 | 355500 | 355500 | 356000 | 355500 | 376 |
| 440 | 20240703 | 113100 | 127644924500 | 356000 | 356000 | 356000 | 355500 | 117 |
| 441 | 20240703 | 113000 | 127603278500 | 355500 | 355500 | 356000 | 355500 | 125 |
| 442 | 20240703 | 112900 | 127558828500 | 355500 | 356000 | 356000 | 355500 | 187 |
| 443 | 20240703 | 112800 | 127492291000 | 356000 | 355500 | 356000 | 355500 | 186 |
| 444 | 20240703 | 112700 | 127426123500 | 355500 | 356000 | 356000 | 355500 | 125 |
| 445 | 20240703 | 112600 | 127381643500 | 355500 | 355500 | 356000 | 355500 | 78 |
| 446 | 20240703 | 112500 | 127353885000 | 355500 | 355000 | 356000 | 355000 | 713 |
| 447 | 20240703 | 112400 | 127100428000 | 355500 | 356000 | 356000 | 355000 | 1672 |
| 448 | 20240703 | 112300 | 126505786500 | 356500 | 355000 | 356500 | 355000 | 907 |
| 449 | 20240703 | 112200 | 126182724500 | 355500 | 355500 | 355500 | 355000 | 641 |
| 450 | 20240703 | 112100 | 125954910500 | 355500 | 355500 | 355500 | 355000 | 845 |
| 451 | 20240703 | 112000 | 125654515000 | 355500 | 355000 | 355500 | 355000 | 1320 |
| 452 | 20240703 | 111900 | 125185339000 | 355500 | 356000 | 356000 | 355000 | 786 |
| 453 | 20240703 | 111800 | 124905965500 | 356000 | 355500 | 356000 | 355000 | 591 |
| 454 | 20240703 | 111700 | 124695895000 | 355500 | 355500 | 355500 | 355000 | 414 |
| 455 | 20240703 | 111600 | 124548766000 | 355000 | 354500 | 355500 | 354500 | 1358 |
| 456 | 20240703 | 111500 | 124066512000 | 355000 | 354500 | 355000 | 353500 | 2480 |
| 457 | 20240703 | 111400 | 123188210500 | 354000 | 355000 | 355000 | 354000 | 2413 |
| 458 | 20240703 | 111300 | 122332779000 | 355000 | 355500 | 355500 | 354500 | 2565 |
| 459 | 20240703 | 111200 | 121422214000 | 355500 | 356000 | 356000 | 355000 | 2730 |
| 460 | 20240703 | 111100 | 120451798500 | 356000 | 356000 | 356000 | 355500 | 621 |
| 461 | 20240703 | 111000 | 120230784500 | 356000 | 356000 | 356000 | 355500 | 1104 |
| 462 | 20240703 | 110900 | 119838044500 | 355500 | 356000 | 356000 | 355500 | 495 |
| 463 | 20240703 | 110800 | 119661919000 | 356000 | 356000 | 356000 | 355500 | 593 |
| 464 | 20240703 | 110700 | 119450949000 | 355500 | 356000 | 356000 | 355500 | 228 |
| 465 | 20240703 | 110600 | 119369838000 | 355500 | 356000 | 356000 | 355500 | 395 |
| 466 | 20240703 | 110500 | 119229234500 | 356000 | 355500 | 356000 | 355500 | 518 |
| 467 | 20240703 | 110400 | 119044957000 | 356000 | 356000 | 356000 | 355500 | 173 |
| 468 | 20240703 | 110300 | 118983417500 | 355500 | 356000 | 356000 | 355500 | 664 |
| 469 | 20240703 | 110200 | 118747117500 | 355500 | 356000 | 356500 | 355500 | 1604 |
| 470 | 20240703 | 110100 | 118176094500 | 356500 | 356500 | 356500 | 356000 | 178 |
| 471 | 20240703 | 110000 | 118112707000 | 356000 | 356500 | 356500 | 356000 | 453 |
| 472 | 20240703 | 105900 | 117951341000 | 356500 | 356500 | 356500 | 356000 | 142 |
| 473 | 20240703 | 105800 | 117900746500 | 356000 | 356500 | 356500 | 356000 | 222 |
| 474 | 20240703 | 105700 | 117821651500 | 356000 | 356500 | 356500 | 356000 | 197 |
| 475 | 20240703 | 105600 | 117751497000 | 356500 | 356500 | 356500 | 356000 | 114 |
| 476 | 20240703 | 105500 | 117710870500 | 356500 | 356000 | 357000 | 355500 | 3123 |
| 477 | 20240703 | 105400 | 116598051500 | 356000 | 355500 | 356000 | 355500 | 398 |
| 478 | 20240703 | 105300 | 116456484000 | 355500 | 355500 | 356000 | 355500 | 828 |
| 479 | 20240703 | 105200 | 116162113000 | 355500 | 356000 | 356500 | 355500 | 906 |
| 480 | 20240703 | 105100 | 115839675500 | 356000 | 356000 | 357000 | 355500 | 2034 |
| 481 | 20240703 | 105000 | 115115616000 | 355500 | 355500 | 356000 | 355500 | 1370 |
| 482 | 20240703 | 104900 | 114628520500 | 355500 | 356500 | 356500 | 355500 | 1197 |
| 483 | 20240703 | 104800 | 114202445500 | 356500 | 356500 | 356500 | 356000 | 483 |
| 484 | 20240703 | 104700 | 114030274000 | 356500 | 357000 | 357500 | 356000 | 1044 |
| 485 | 20240703 | 104600 | 113657652000 | 357000 | 356000 | 357000 | 356000 | 1727 |
| 486 | 20240703 | 104500 | 113041726500 | 356000 | 356500 | 356500 | 356000 | 3797 |
| 487 | 20240703 | 104400 | 111689597000 | 356500 | 357500 | 357500 | 356000 | 4263 |
| 488 | 20240703 | 104300 | 110169818000 | 357000 | 356500 | 357500 | 356500 | 1774 |
| 489 | 20240703 | 104200 | 109536482500 | 357000 | 357500 | 357500 | 356500 | 2155 |
| 490 | 20240703 | 104100 | 108767125000 | 357500 | 358500 | 359000 | 357000 | 3435 |
| 491 | 20240703 | 104000 | 107538915500 | 358500 | 358500 | 359000 | 358500 | 188 |
| 492 | 20240703 | 103900 | 107471457500 | 358500 | 358500 | 359000 | 358000 | 143 |
| 493 | 20240703 | 103800 | 107420180500 | 358000 | 358000 | 358000 | 357500 | 594 |
| 494 | 20240703 | 103700 | 107207560000 | 358000 | 358000 | 358000 | 357500 | 1171 |
| 495 | 20240703 | 103600 | 106788350000 | 358000 | 358500 | 358500 | 357500 | 2263 |
| 496 | 20240703 | 103500 | 105978328500 | 358500 | 358500 | 359000 | 358000 | 2459 |
| 497 | 20240703 | 103400 | 105097283500 | 359000 | 358500 | 359000 | 358000 | 1412 |
| 498 | 20240703 | 103300 | 104591083000 | 358500 | 358500 | 358500 | 358000 | 333 |
| 499 | 20240703 | 103200 | 104471748000 | 358500 | 358500 | 358500 | 358000 | 1143 |
| 500 | 20240703 | 103100 | 104061993500 | 358500 | 359000 | 359000 | 358500 | 670 |
| 501 | 20240703 | 103000 | 103821772000 | 358500 | 359000 | 359000 | 358500 | 2182 |
| 502 | 20240703 | 102900 | 103038643500 | 359500 | 359500 | 360000 | 359000 | 706 |
| 503 | 20240703 | 102800 | 102784893500 | 359500 | 360000 | 360000 | 359500 | 317 |
| 504 | 20240703 | 102700 | 102670875000 | 360000 | 359500 | 360000 | 359500 | 495 |
| 505 | 20240703 | 102600 | 102492871500 | 359500 | 360000 | 360000 | 359500 | 719 |
| 506 | 20240703 | 102500 | 102234068500 | 360000 | 360500 | 360500 | 359500 | 419 |
| 507 | 20240703 | 102400 | 102083254000 | 360500 | 361000 | 361500 | 360000 | 515 |
| 508 | 20240703 | 102300 | 101897494500 | 361000 | 360500 | 361500 | 360500 | 2059 |
| 509 | 20240703 | 102200 | 101154263000 | 360500 | 360500 | 361000 | 360000 | 1275 |
| 510 | 20240703 | 102100 | 100694612000 | 360000 | 360500 | 360500 | 359500 | 676 |
| 511 | 20240703 | 102000 | 100450967500 | 360000 | 359500 | 360500 | 359000 | 2189 |
| 512 | 20240703 | 101900 | 99663553500 | 359500 | 360000 | 360000 | 359500 | 879 |
| 513 | 20240703 | 101800 | 99347392000 | 359500 | 360000 | 360000 | 359500 | 493 |
| 514 | 20240703 | 101700 | 99169940500 | 359500 | 359500 | 360000 | 359000 | 540 |
| 515 | 20240703 | 101600 | 98975739000 | 359500 | 358500 | 359500 | 358500 | 1402 |
| 516 | 20240703 | 101500 | 98472336000 | 359000 | 358500 | 359000 | 358500 | 232 |
| 517 | 20240703 | 101400 | 98389091500 | 358500 | 358500 | 358500 | 358000 | 2204 |
| 518 | 20240703 | 101300 | 97599152500 | 358000 | 358500 | 358500 | 358000 | 1894 |
| 519 | 20240703 | 101200 | 96920252000 | 358500 | 359000 | 359000 | 358500 | 412 |
| 520 | 20240703 | 101100 | 96772544000 | 358500 | 359000 | 359000 | 358500 | 981 |
| 521 | 20240703 | 101000 | 96420511000 | 359000 | 358500 | 359000 | 358000 | 1556 |
| 522 | 20240703 | 100900 | 95862776000 | 358500 | 358500 | 359000 | 358000 | 1854 |
| 523 | 20240703 | 100800 | 95198008500 | 359000 | 359000 | 359000 | 358500 | 469 |
| 524 | 20240703 | 100700 | 95029669500 | 358500 | 359000 | 359000 | 358500 | 532 |
| 525 | 20240703 | 100600 | 94838745000 | 358500 | 359000 | 359500 | 358500 | 1474 |
| 526 | 20240703 | 100500 | 94309568500 | 359500 | 359000 | 359500 | 358500 | 1559 |
| 527 | 20240703 | 100400 | 93749829500 | 358500 | 359000 | 359500 | 358500 | 1880 |
| 528 | 20240703 | 100300 | 93074936000 | 359500 | 359500 | 359500 | 359000 | 1779 |
| 529 | 20240703 | 100200 | 92435450000 | 359500 | 360000 | 360000 | 359500 | 1022 |
| 530 | 20240703 | 100100 | 92067720500 | 360000 | 360000 | 360000 | 359500 | 517 |
| 531 | 20240703 | 100000 | 91881619000 | 360000 | 361000 | 361000 | 359500 | 620 |
| 532 | 20240703 | 095900 | 91658103500 | 360500 | 360000 | 361000 | 359500 | 1713 |
| 533 | 20240703 | 095800 | 91040970500 | 359500 | 359500 | 360000 | 359000 | 2075 |
| 534 | 20240703 | 095700 | 90294925500 | 359500 | 360000 | 360000 | 359500 | 860 |
| 535 | 20240703 | 095600 | 89985589500 | 360000 | 360500 | 360500 | 359500 | 2201 |
| 536 | 20240703 | 095500 | 89193177500 | 360000 | 361000 | 361000 | 360000 | 977 |
| 537 | 20240703 | 095400 | 88841004000 | 360500 | 361000 | 361500 | 360500 | 619 |
| 538 | 20240703 | 095300 | 88617564500 | 361500 | 361000 | 361500 | 360500 | 1256 |
| 539 | 20240703 | 095200 | 88164164000 | 361000 | 360500 | 361000 | 360000 | 2800 |
| 540 | 20240703 | 095100 | 87154764500 | 360500 | 360500 | 360500 | 360000 | 649 |
| 541 | 20240703 | 095000 | 86920904500 | 360000 | 360500 | 361000 | 360000 | 844 |
| 542 | 20240703 | 094900 | 86616708000 | 360500 | 361000 | 361000 | 360500 | 843 |
| 543 | 20240703 | 094800 | 86312638000 | 361000 | 360500 | 361000 | 360000 | 1364 |
| 544 | 20240703 | 094700 | 85820956500 | 360000 | 360500 | 361000 | 360000 | 849 |
| 545 | 20240703 | 094600 | 85515051000 | 360500 | 361000 | 361000 | 360500 | 932 |
| 546 | 20240703 | 094500 | 85178706500 | 361000 | 359500 | 361000 | 359500 | 4183 |
| 547 | 20240703 | 094400 | 83671937000 | 360000 | 359500 | 360000 | 359000 | 1905 |
| 548 | 20240703 | 094300 | 82987045000 | 359500 | 360000 | 360500 | 359500 | 4370 |
| 549 | 20240703 | 094200 | 81414479500 | 360000 | 360000 | 360500 | 360000 | 1343 |
| 550 | 20240703 | 094100 | 80930645500 | 360000 | 361000 | 361000 | 360000 | 1478 |
| 551 | 20240703 | 094000 | 80398288000 | 360500 | 361000 | 361500 | 360500 | 1331 |
| 552 | 20240703 | 093900 | 79918097000 | 361000 | 360500 | 361500 | 360000 | 1790 |
| 553 | 20240703 | 093800 | 79272505500 | 360500 | 360500 | 361000 | 360000 | 1698 |
| 554 | 20240703 | 093700 | 78660428000 | 360500 | 362000 | 362500 | 360000 | 5821 |
| 555 | 20240703 | 093600 | 76556656000 | 362000 | 361000 | 362000 | 360500 | 2017 |
| 556 | 20240703 | 093500 | 75827725000 | 360500 | 361000 | 361500 | 360500 | 3503 |
| 557 | 20240703 | 093400 | 74564108500 | 361000 | 360000 | 362000 | 360000 | 3136 |
| 558 | 20240703 | 093300 | 73431433000 | 360000 | 361000 | 361000 | 360000 | 1877 |
| 559 | 20240703 | 093200 | 72754796500 | 361000 | 361500 | 361500 | 360500 | 1856 |
| 560 | 20240703 | 093100 | 72085131500 | 361000 | 362500 | 363000 | 361000 | 3760 |
| 561 | 20240703 | 093000 | 70724262500 | 363000 | 363000 | 363500 | 362500 | 2152 |
| 562 | 20240703 | 092900 | 69943214500 | 363000 | 363000 | 363500 | 362000 | 4810 |
| 563 | 20240703 | 092800 | 68198051000 | 362500 | 363000 | 363500 | 362000 | 5490 |
| 564 | 20240703 | 092700 | 66207085000 | 363000 | 363500 | 364000 | 362500 | 2438 |
| 565 | 20240703 | 092600 | 65321185500 | 363500 | 364000 | 364000 | 363500 | 3816 |
| 566 | 20240703 | 092500 | 63932770000 | 363500 | 364000 | 364000 | 363000 | 5990 |
| 567 | 20240703 | 092400 | 61753547000 | 364000 | 364000 | 364500 | 363000 | 3668 |
| 568 | 20240703 | 092300 | 60419252000 | 363500 | 363000 | 364000 | 362000 | 7713 |
| 569 | 20240703 | 092200 | 57616657000 | 363000 | 361500 | 363000 | 361000 | 3757 |
| 570 | 20240703 | 092100 | 56255416500 | 361500 | 361500 | 362000 | 361000 | 2526 |
| 571 | 20240703 | 092000 | 55341604000 | 361500 | 362500 | 363000 | 361500 | 2210 |
| 572 | 20240703 | 091900 | 54541113500 | 362500 | 362000 | 364000 | 362000 | 10584 |
| 573 | 20240703 | 091800 | 50698228000 | 362000 | 360500 | 362500 | 360000 | 8352 |
| 574 | 20240703 | 091700 | 47679426500 | 360500 | 360500 | 361000 | 360000 | 1733 |
| 575 | 20240703 | 091600 | 47054882000 | 360500 | 360500 | 361000 | 360000 | 4503 |
| 576 | 20240703 | 091500 | 45430676500 | 360000 | 361000 | 361500 | 360000 | 4676 |
| 577 | 20240703 | 091400 | 43742935000 | 361000 | 361000 | 361000 | 360000 | 2102 |
| 578 | 20240703 | 091300 | 42984969500 | 361000 | 360000 | 361000 | 359500 | 3729 |
| 579 | 20240703 | 091200 | 41641819500 | 359500 | 359500 | 360000 | 359500 | 1716 |
| 580 | 20240703 | 091100 | 41024759000 | 360000 | 359500 | 360000 | 359000 | 3704 |
| 581 | 20240703 | 091000 | 39693149500 | 359500 | 361000 | 361000 | 359000 | 3089 |
| 582 | 20240703 | 090900 | 38580457000 | 361000 | 358500 | 362000 | 358500 | 19185 |
| 583 | 20240703 | 090800 | 31668415000 | 358500 | 359500 | 359500 | 358500 | 2876 |
| 584 | 20240703 | 090700 | 30635497000 | 359000 | 359500 | 359500 | 359000 | 1531 |
| 585 | 20240703 | 090600 | 30085428000 | 359500 | 358500 | 359500 | 358500 | 5967 |
| 586 | 20240703 | 090500 | 27944174500 | 358500 | 359000 | 359500 | 358500 | 3233 |
| 587 | 20240703 | 090400 | 26783487500 | 359000 | 359000 | 360000 | 358500 | 9571 |
| 588 | 20240703 | 090300 | 23345088000 | 359000 | 357500 | 359000 | 357500 | 6627 |
| 589 | 20240703 | 090200 | 20970473000 | 357500 | 357500 | 358000 | 357000 | 11779 |
| 590 | 20240703 | 090100 | 16761641000 | 357500 | 357500 | 359000 | 357000 | 15431 |
| 591 | 20240703 | 090000 | 11236386500 | 357500 | 357000 | 358500 | 357000 | 31433 |