43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 211600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 3 | 20240701 | 211500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 4 | 20240701 | 211400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 5 | 20240701 | 211300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 6 | 20240701 | 211200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 7 | 20240701 | 211100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 8 | 20240701 | 211000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 9 | 20240701 | 210900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 10 | 20240701 | 210800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 11 | 20240701 | 210700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 12 | 20240701 | 210600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 13 | 20240701 | 210500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 14 | 20240701 | 210400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 15 | 20240701 | 210300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 16 | 20240701 | 210200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 17 | 20240701 | 210100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 18 | 20240701 | 210000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 19 | 20240701 | 205900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 20 | 20240701 | 205800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 21 | 20240701 | 205700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 22 | 20240701 | 205600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 23 | 20240701 | 205500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 24 | 20240701 | 205400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 25 | 20240701 | 205300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 26 | 20240701 | 205200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 27 | 20240701 | 205100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 28 | 20240701 | 205000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 29 | 20240701 | 204900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 30 | 20240701 | 204800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 31 | 20240701 | 204700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 32 | 20240701 | 204600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 33 | 20240701 | 204500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 34 | 20240701 | 204400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 35 | 20240701 | 204300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 36 | 20240701 | 204200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 37 | 20240701 | 204100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 38 | 20240701 | 204000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 39 | 20240701 | 203900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 40 | 20240701 | 203800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 41 | 20240701 | 203700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 42 | 20240701 | 203600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 43 | 20240701 | 203500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 44 | 20240701 | 203400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 45 | 20240701 | 203300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 46 | 20240701 | 203200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 47 | 20240701 | 203100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 48 | 20240701 | 203000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 49 | 20240701 | 202900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 50 | 20240701 | 202800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 51 | 20240701 | 202700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 52 | 20240701 | 202600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 53 | 20240701 | 202500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 54 | 20240701 | 202400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 55 | 20240701 | 202300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 56 | 20240701 | 202200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 57 | 20240701 | 202100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 58 | 20240701 | 202000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 59 | 20240701 | 201900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 60 | 20240701 | 201800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 61 | 20240701 | 201700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 62 | 20240701 | 201600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 63 | 20240701 | 201500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 64 | 20240701 | 201400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 65 | 20240701 | 201300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 66 | 20240701 | 201200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 67 | 20240701 | 201100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 68 | 20240701 | 201000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 69 | 20240701 | 200900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 70 | 20240701 | 200800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 71 | 20240701 | 200700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 72 | 20240701 | 200600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 73 | 20240701 | 200500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 74 | 20240701 | 200400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 75 | 20240701 | 200300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 76 | 20240701 | 200200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 77 | 20240701 | 200100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 78 | 20240701 | 200000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 79 | 20240701 | 195900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 80 | 20240701 | 195800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 81 | 20240701 | 195700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 82 | 20240701 | 195600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 83 | 20240701 | 195500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 84 | 20240701 | 195400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 85 | 20240701 | 195300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 86 | 20240701 | 195200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 87 | 20240701 | 195100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 88 | 20240701 | 195000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 89 | 20240701 | 194900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 90 | 20240701 | 194800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 91 | 20240701 | 194700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 92 | 20240701 | 194600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 93 | 20240701 | 194500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 94 | 20240701 | 194400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 95 | 20240701 | 194300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 96 | 20240701 | 194200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 97 | 20240701 | 194100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 98 | 20240701 | 194000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 99 | 20240701 | 193900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 100 | 20240701 | 193800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 101 | 20240701 | 193700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 102 | 20240701 | 193600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 103 | 20240701 | 193500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 104 | 20240701 | 193400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 105 | 20240701 | 193300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 106 | 20240701 | 193200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 107 | 20240701 | 193100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 108 | 20240701 | 193000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 109 | 20240701 | 192900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 110 | 20240701 | 192800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 111 | 20240701 | 192700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 112 | 20240701 | 192600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 113 | 20240701 | 192500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 114 | 20240701 | 192400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 115 | 20240701 | 192300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 116 | 20240701 | 192200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 117 | 20240701 | 192100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 118 | 20240701 | 192000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 119 | 20240701 | 191900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 120 | 20240701 | 191800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 121 | 20240701 | 191700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 122 | 20240701 | 191600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 123 | 20240701 | 191500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 124 | 20240701 | 191400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 125 | 20240701 | 191300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 126 | 20240701 | 191200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 127 | 20240701 | 191100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 128 | 20240701 | 191000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 129 | 20240701 | 190900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 130 | 20240701 | 190800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 131 | 20240701 | 190700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 132 | 20240701 | 190600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 133 | 20240701 | 190500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 134 | 20240701 | 190400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 135 | 20240701 | 190300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 136 | 20240701 | 190200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 137 | 20240701 | 190100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 138 | 20240701 | 190000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 139 | 20240701 | 185900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 140 | 20240701 | 185800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 141 | 20240701 | 185700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 142 | 20240701 | 185600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 143 | 20240701 | 185500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 144 | 20240701 | 185400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 145 | 20240701 | 185300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 146 | 20240701 | 185200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 147 | 20240701 | 185100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 148 | 20240701 | 185000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 149 | 20240701 | 184900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 150 | 20240701 | 184800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 151 | 20240701 | 184700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 152 | 20240701 | 184600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 153 | 20240701 | 184500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 154 | 20240701 | 184400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 155 | 20240701 | 184300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 156 | 20240701 | 184200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 157 | 20240701 | 184100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 158 | 20240701 | 184000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 159 | 20240701 | 183900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 160 | 20240701 | 183800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 161 | 20240701 | 183700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 162 | 20240701 | 183600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 163 | 20240701 | 183500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 164 | 20240701 | 183400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 165 | 20240701 | 183300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 166 | 20240701 | 183200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 167 | 20240701 | 183100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 168 | 20240701 | 183000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 169 | 20240701 | 182900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 170 | 20240701 | 182800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 171 | 20240701 | 182700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 172 | 20240701 | 182600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 173 | 20240701 | 182500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 174 | 20240701 | 182400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 175 | 20240701 | 182300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 176 | 20240701 | 182200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 177 | 20240701 | 182100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 178 | 20240701 | 182000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 179 | 20240701 | 181900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 180 | 20240701 | 181800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 181 | 20240701 | 181700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 182 | 20240701 | 181600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 183 | 20240701 | 181500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 184 | 20240701 | 181400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 185 | 20240701 | 181300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 186 | 20240701 | 181200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 187 | 20240701 | 181100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 188 | 20240701 | 181000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 189 | 20240701 | 180900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 190 | 20240701 | 180800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 191 | 20240701 | 180700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 192 | 20240701 | 180600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 193 | 20240701 | 180500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 194 | 20240701 | 180400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 195 | 20240701 | 180300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 196 | 20240701 | 180200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 197 | 20240701 | 180100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 198 | 20240701 | 180000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 199 | 20240701 | 175900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 200 | 20240701 | 175800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 201 | 20240701 | 175700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 202 | 20240701 | 175600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 203 | 20240701 | 175500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 204 | 20240701 | 175400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 205 | 20240701 | 175300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 206 | 20240701 | 175200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 207 | 20240701 | 175100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 208 | 20240701 | 175000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 209 | 20240701 | 174900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 210 | 20240701 | 174800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 211 | 20240701 | 174700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 212 | 20240701 | 174600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 213 | 20240701 | 174500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 214 | 20240701 | 174400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 215 | 20240701 | 174300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 216 | 20240701 | 174200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 217 | 20240701 | 174100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 218 | 20240701 | 174000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 219 | 20240701 | 173900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 220 | 20240701 | 173800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 221 | 20240701 | 173700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 222 | 20240701 | 173600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 223 | 20240701 | 173500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 224 | 20240701 | 173400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 225 | 20240701 | 173300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 226 | 20240701 | 173200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 227 | 20240701 | 173100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 228 | 20240701 | 173000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 229 | 20240701 | 172900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 230 | 20240701 | 172800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 231 | 20240701 | 172700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 232 | 20240701 | 172600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 233 | 20240701 | 172500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 234 | 20240701 | 172400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 235 | 20240701 | 172300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 236 | 20240701 | 172200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 237 | 20240701 | 172100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 238 | 20240701 | 172000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 239 | 20240701 | 171900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 240 | 20240701 | 171800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 241 | 20240701 | 171700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 242 | 20240701 | 171600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 243 | 20240701 | 171500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 244 | 20240701 | 171400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 245 | 20240701 | 171300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 246 | 20240701 | 171200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 247 | 20240701 | 171100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 248 | 20240701 | 171000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 249 | 20240701 | 170900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 250 | 20240701 | 170800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 251 | 20240701 | 170700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 252 | 20240701 | 170600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 253 | 20240701 | 170500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 254 | 20240701 | 170400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 255 | 20240701 | 170300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 256 | 20240701 | 170200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 257 | 20240701 | 170100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 258 | 20240701 | 170000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 259 | 20240701 | 165900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 260 | 20240701 | 165800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 261 | 20240701 | 165700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 262 | 20240701 | 165600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 263 | 20240701 | 165500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 264 | 20240701 | 165400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 265 | 20240701 | 165300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 266 | 20240701 | 165200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 267 | 20240701 | 165100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 268 | 20240701 | 165000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 269 | 20240701 | 164900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 270 | 20240701 | 164800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 271 | 20240701 | 164700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 272 | 20240701 | 164600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 273 | 20240701 | 164500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 274 | 20240701 | 164400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 275 | 20240701 | 164300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 276 | 20240701 | 164200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 277 | 20240701 | 164100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 278 | 20240701 | 164000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 279 | 20240701 | 163900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 280 | 20240701 | 163800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 281 | 20240701 | 163700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 282 | 20240701 | 163600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 283 | 20240701 | 163500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 284 | 20240701 | 163400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 285 | 20240701 | 163300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 286 | 20240701 | 163200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 287 | 20240701 | 163100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 288 | 20240701 | 163000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 289 | 20240701 | 162900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 290 | 20240701 | 162800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 291 | 20240701 | 162700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 292 | 20240701 | 162600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 293 | 20240701 | 162500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 294 | 20240701 | 162400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 295 | 20240701 | 162300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 296 | 20240701 | 162200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 297 | 20240701 | 162100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 298 | 20240701 | 162000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 299 | 20240701 | 161900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 300 | 20240701 | 161800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 301 | 20240701 | 161700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 302 | 20240701 | 161600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 303 | 20240701 | 161500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 304 | 20240701 | 161400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 305 | 20240701 | 161300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 306 | 20240701 | 161200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 307 | 20240701 | 161100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 308 | 20240701 | 161000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 309 | 20240701 | 160900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 310 | 20240701 | 160800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 311 | 20240701 | 160700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 312 | 20240701 | 160600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 313 | 20240701 | 160500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 314 | 20240701 | 160400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 315 | 20240701 | 160300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 316 | 20240701 | 160200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 317 | 20240701 | 160100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 318 | 20240701 | 160000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 319 | 20240701 | 155900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 320 | 20240701 | 155800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 321 | 20240701 | 155700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 322 | 20240701 | 155600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 323 | 20240701 | 155500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 324 | 20240701 | 155400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 325 | 20240701 | 155300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 326 | 20240701 | 155200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 327 | 20240701 | 155100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 328 | 20240701 | 155000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 329 | 20240701 | 154900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 330 | 20240701 | 154800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 331 | 20240701 | 154700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 332 | 20240701 | 154600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 333 | 20240701 | 154500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 334 | 20240701 | 154400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 335 | 20240701 | 154300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 336 | 20240701 | 154200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 337 | 20240701 | 154100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 338 | 20240701 | 154000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 339 | 20240701 | 153900 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 340 | 20240701 | 153800 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 341 | 20240701 | 153700 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 342 | 20240701 | 153600 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 343 | 20240701 | 153500 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 344 | 20240701 | 153400 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 345 | 20240701 | 153300 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 346 | 20240701 | 153200 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 347 | 20240701 | 153100 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 348 | 20240701 | 153000 | 95328786000 | 319000 | 319000 | 319000 | 319000 | 5298 |
| 349 | 20240701 | 152900 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 350 | 20240701 | 152800 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 351 | 20240701 | 152700 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 352 | 20240701 | 152600 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 353 | 20240701 | 152500 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 354 | 20240701 | 152400 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 355 | 20240701 | 152300 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 356 | 20240701 | 152200 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 357 | 20240701 | 152100 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 358 | 20240701 | 152000 | 93638724000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 359 | 20240701 | 151900 | 93638724000 | 319000 | 319500 | 319500 | 318500 | 1157 |
| 360 | 20240701 | 151800 | 93269680500 | 319000 | 318500 | 319500 | 318500 | 1192 |
| 361 | 20240701 | 151700 | 92889262500 | 319000 | 318500 | 319000 | 318500 | 863 |
| 362 | 20240701 | 151600 | 92614214000 | 318500 | 318000 | 319000 | 318000 | 965 |
| 363 | 20240701 | 151500 | 92306717500 | 318000 | 318500 | 318500 | 318000 | 826 |
| 364 | 20240701 | 151400 | 92043758000 | 318500 | 318500 | 319000 | 318000 | 1065 |
| 365 | 20240701 | 151300 | 91704594500 | 318000 | 318500 | 319000 | 318000 | 799 |
| 366 | 20240701 | 151200 | 91450264000 | 318500 | 319000 | 319000 | 318000 | 773 |
| 367 | 20240701 | 151100 | 91204112500 | 319000 | 318000 | 319000 | 318000 | 969 |
| 368 | 20240701 | 151000 | 90895320000 | 318500 | 319500 | 319500 | 318500 | 1391 |
| 369 | 20240701 | 150900 | 90451719000 | 319000 | 317500 | 319500 | 317000 | 1931 |
| 370 | 20240701 | 150800 | 89836605500 | 317500 | 317000 | 318000 | 316500 | 758 |
| 371 | 20240701 | 150700 | 89596223500 | 316500 | 317000 | 318000 | 316500 | 1439 |
| 372 | 20240701 | 150600 | 89140107500 | 316500 | 316500 | 317500 | 316500 | 956 |
| 373 | 20240701 | 150500 | 88837215500 | 316500 | 316500 | 317000 | 316000 | 1493 |
| 374 | 20240701 | 150400 | 88364499000 | 317000 | 317000 | 317500 | 316500 | 2110 |
| 375 | 20240701 | 150300 | 87695729500 | 317000 | 318000 | 318000 | 317000 | 540 |
| 376 | 20240701 | 150200 | 87524304000 | 318000 | 317500 | 318000 | 317000 | 1454 |
| 377 | 20240701 | 150100 | 87062665500 | 318000 | 317500 | 318000 | 317500 | 1068 |
| 378 | 20240701 | 150000 | 86723539500 | 318000 | 318000 | 318500 | 317500 | 454 |
| 379 | 20240701 | 145900 | 86579330000 | 317500 | 318000 | 318500 | 317500 | 659 |
| 380 | 20240701 | 145800 | 86369798500 | 318000 | 318500 | 318500 | 317500 | 901 |
| 381 | 20240701 | 145700 | 86083274000 | 318000 | 318000 | 318500 | 317500 | 633 |
| 382 | 20240701 | 145600 | 85881974000 | 318500 | 317500 | 318500 | 317500 | 747 |
| 383 | 20240701 | 145500 | 85644481000 | 317500 | 317500 | 318000 | 317500 | 752 |
| 384 | 20240701 | 145400 | 85405626500 | 317500 | 318000 | 318500 | 317500 | 793 |
| 385 | 20240701 | 145300 | 85153592000 | 318000 | 318000 | 318500 | 318000 | 476 |
| 386 | 20240701 | 145200 | 85002202500 | 318500 | 318500 | 318500 | 318000 | 285 |
| 387 | 20240701 | 145100 | 84911544500 | 318500 | 318000 | 319000 | 318000 | 997 |
| 388 | 20240701 | 145000 | 84594195000 | 318000 | 318000 | 318500 | 317500 | 1060 |
| 389 | 20240701 | 144900 | 84257076500 | 318500 | 318000 | 319000 | 318000 | 894 |
| 390 | 20240701 | 144800 | 83972436500 | 318000 | 318500 | 319000 | 318000 | 1097 |
| 391 | 20240701 | 144700 | 83623373500 | 319000 | 318500 | 319000 | 318000 | 545 |
| 392 | 20240701 | 144600 | 83449774500 | 319000 | 319000 | 319000 | 318500 | 406 |
| 393 | 20240701 | 144500 | 83320444000 | 319000 | 319000 | 319000 | 318500 | 570 |
| 394 | 20240701 | 144400 | 83138864500 | 318500 | 319000 | 319000 | 318500 | 603 |
| 395 | 20240701 | 144300 | 82946705000 | 319000 | 319000 | 319000 | 318500 | 458 |
| 396 | 20240701 | 144200 | 82800760500 | 319000 | 319000 | 319500 | 318500 | 403 |
| 397 | 20240701 | 144100 | 82672309000 | 319000 | 319000 | 319500 | 319000 | 530 |
| 398 | 20240701 | 144000 | 82503199000 | 319500 | 319500 | 320000 | 319000 | 898 |
| 399 | 20240701 | 143900 | 82216387000 | 320000 | 319500 | 320000 | 319500 | 413 |
| 400 | 20240701 | 143800 | 82084386000 | 319500 | 319500 | 320000 | 319000 | 437 |
| 401 | 20240701 | 143700 | 81944880500 | 320000 | 319500 | 320000 | 319000 | 540 |
| 402 | 20240701 | 143600 | 81772438000 | 319500 | 319000 | 319500 | 318500 | 546 |
| 403 | 20240701 | 143500 | 81598183000 | 319000 | 319000 | 319500 | 318500 | 601 |
| 404 | 20240701 | 143400 | 81406566500 | 318500 | 319000 | 319500 | 318500 | 550 |
| 405 | 20240701 | 143300 | 81231237000 | 319000 | 320000 | 320000 | 318500 | 799 |
| 406 | 20240701 | 143200 | 80976145000 | 320000 | 319000 | 320000 | 318500 | 458 |
| 407 | 20240701 | 143100 | 80829955500 | 319000 | 319500 | 319500 | 319000 | 368 |
| 408 | 20240701 | 143000 | 80712501000 | 319000 | 319000 | 319500 | 318500 | 526 |
| 409 | 20240701 | 142900 | 80544772000 | 319000 | 319000 | 320000 | 318500 | 436 |
| 410 | 20240701 | 142800 | 80405614500 | 319500 | 319500 | 320000 | 319000 | 516 |
| 411 | 20240701 | 142700 | 80240859000 | 319000 | 320500 | 320500 | 319000 | 973 |
| 412 | 20240701 | 142600 | 79929856500 | 320500 | 320500 | 320500 | 320000 | 477 |
| 413 | 20240701 | 142500 | 79777145500 | 320500 | 320500 | 321000 | 320000 | 340 |
| 414 | 20240701 | 142400 | 79668255000 | 320500 | 320500 | 321000 | 320000 | 910 |
| 415 | 20240701 | 142300 | 79376829500 | 320500 | 321000 | 321500 | 320500 | 461 |
| 416 | 20240701 | 142200 | 79228916000 | 320500 | 321000 | 321500 | 320500 | 388 |
| 417 | 20240701 | 142100 | 79104378000 | 321000 | 321500 | 321500 | 320000 | 1060 |
| 418 | 20240701 | 142000 | 78764432500 | 321000 | 321500 | 322000 | 321000 | 668 |
| 419 | 20240701 | 141900 | 78549659500 | 322000 | 321000 | 322000 | 320500 | 371 |
| 420 | 20240701 | 141800 | 78430421500 | 321500 | 322000 | 322000 | 320500 | 956 |
| 421 | 20240701 | 141700 | 78123074500 | 322000 | 322000 | 322500 | 321500 | 804 |
| 422 | 20240701 | 141600 | 77864316500 | 322000 | 321500 | 322000 | 321500 | 583 |
| 423 | 20240701 | 141500 | 77676781000 | 321500 | 320500 | 322000 | 320500 | 784 |
| 424 | 20240701 | 141400 | 77424862000 | 321000 | 321000 | 321500 | 320500 | 556 |
| 425 | 20240701 | 141300 | 77246529000 | 321000 | 321000 | 321500 | 320500 | 473 |
| 426 | 20240701 | 141200 | 77094691500 | 321500 | 320500 | 321500 | 320500 | 579 |
| 427 | 20240701 | 141100 | 76908911000 | 321000 | 320000 | 321000 | 319500 | 1235 |
| 428 | 20240701 | 141000 | 76513197000 | 319500 | 320000 | 320000 | 319500 | 503 |
| 429 | 20240701 | 140900 | 76352439500 | 319500 | 319000 | 320000 | 319000 | 339 |
| 430 | 20240701 | 140800 | 76244115000 | 320000 | 318500 | 320000 | 318500 | 549 |
| 431 | 20240701 | 140700 | 76068836500 | 319000 | 320000 | 320000 | 318500 | 713 |
| 432 | 20240701 | 140600 | 75841048500 | 320000 | 319000 | 320000 | 318500 | 749 |
| 433 | 20240701 | 140500 | 75601803500 | 318500 | 318500 | 319000 | 318000 | 466 |
| 434 | 20240701 | 140400 | 75453517000 | 318000 | 318000 | 319000 | 317500 | 700 |
| 435 | 20240701 | 140300 | 75230837500 | 318000 | 318000 | 319500 | 317500 | 599 |
| 436 | 20240701 | 140200 | 75040202500 | 317500 | 318500 | 319000 | 317500 | 3175 |
| 437 | 20240701 | 140100 | 74031027500 | 318500 | 319000 | 319000 | 318000 | 2520 |
| 438 | 20240701 | 140000 | 73228954000 | 318500 | 319000 | 319500 | 318500 | 661 |
| 439 | 20240701 | 135900 | 73018291000 | 319000 | 319000 | 319500 | 318500 | 324 |
| 440 | 20240701 | 135800 | 72914969500 | 319000 | 319500 | 320000 | 319000 | 432 |
| 441 | 20240701 | 135700 | 72777094500 | 319500 | 319500 | 320000 | 318500 | 1664 |
| 442 | 20240701 | 135600 | 72246011000 | 319500 | 319000 | 320000 | 319000 | 484 |
| 443 | 20240701 | 135500 | 72091428500 | 319000 | 320000 | 320000 | 319000 | 410 |
| 444 | 20240701 | 135400 | 71960452500 | 320000 | 320000 | 320500 | 320000 | 680 |
| 445 | 20240701 | 135300 | 71742810000 | 320500 | 319000 | 321000 | 319000 | 2423 |
| 446 | 20240701 | 135200 | 70967045000 | 319000 | 319500 | 319500 | 319000 | 342 |
| 447 | 20240701 | 135100 | 70857933000 | 319000 | 319000 | 319500 | 319000 | 758 |
| 448 | 20240701 | 135000 | 70616032500 | 319500 | 319000 | 319500 | 319000 | 445 |
| 449 | 20240701 | 134900 | 70474030500 | 319500 | 319500 | 319500 | 319000 | 467 |
| 450 | 20240701 | 134800 | 70325016000 | 319500 | 319000 | 320000 | 319000 | 487 |
| 451 | 20240701 | 134700 | 70169525500 | 319000 | 319000 | 319500 | 318500 | 1713 |
| 452 | 20240701 | 134600 | 69623048500 | 319000 | 319500 | 320000 | 319000 | 704 |
| 453 | 20240701 | 134500 | 69398253000 | 320000 | 319500 | 320000 | 319500 | 886 |
| 454 | 20240701 | 134400 | 69115161500 | 319500 | 320500 | 320500 | 319500 | 554 |
| 455 | 20240701 | 134300 | 68938017500 | 320000 | 320000 | 320500 | 320000 | 2897 |
| 456 | 20240701 | 134200 | 68010909000 | 320000 | 320000 | 320500 | 320000 | 862 |
| 457 | 20240701 | 134100 | 67735026000 | 320000 | 320500 | 320500 | 320000 | 378 |
| 458 | 20240701 | 134000 | 67614015000 | 320000 | 321000 | 321000 | 320000 | 585 |
| 459 | 20240701 | 133900 | 67426597000 | 321000 | 320500 | 321000 | 320500 | 534 |
| 460 | 20240701 | 133800 | 67255416500 | 320500 | 320000 | 321000 | 320000 | 714 |
| 461 | 20240701 | 133700 | 67026584000 | 320000 | 320000 | 320500 | 320000 | 618 |
| 462 | 20240701 | 133600 | 66828756500 | 320000 | 320000 | 320500 | 320000 | 576 |
| 463 | 20240701 | 133500 | 66644379500 | 320500 | 320000 | 320500 | 320000 | 449 |
| 464 | 20240701 | 133400 | 66500611500 | 320500 | 320500 | 320500 | 320000 | 619 |
| 465 | 20240701 | 133300 | 66302469500 | 320000 | 321000 | 321000 | 320000 | 1454 |
| 466 | 20240701 | 133200 | 65836595500 | 321000 | 321000 | 321000 | 320500 | 459 |
| 467 | 20240701 | 133100 | 65689414500 | 320500 | 320500 | 321000 | 320500 | 428 |
| 468 | 20240701 | 133000 | 65552188000 | 320500 | 321000 | 321500 | 320500 | 362 |
| 469 | 20240701 | 132900 | 65436112000 | 321000 | 321500 | 321500 | 320500 | 402 |
| 470 | 20240701 | 132800 | 65307117000 | 321000 | 321500 | 321500 | 320500 | 392 |
| 471 | 20240701 | 132700 | 65181271000 | 321000 | 321500 | 322000 | 321000 | 290 |
| 472 | 20240701 | 132600 | 65088112500 | 321500 | 321000 | 322000 | 321000 | 480 |
| 473 | 20240701 | 132500 | 64933918500 | 321000 | 321000 | 321500 | 321000 | 346 |
| 474 | 20240701 | 132400 | 64822831500 | 321500 | 320500 | 321500 | 320500 | 347 |
| 475 | 20240701 | 132300 | 64711449000 | 321000 | 320500 | 321000 | 320500 | 557 |
| 476 | 20240701 | 132200 | 64532862500 | 321000 | 321000 | 321500 | 320500 | 347 |
| 477 | 20240701 | 132100 | 64421585000 | 320500 | 321000 | 321500 | 320500 | 292 |
| 478 | 20240701 | 132000 | 64327901000 | 321000 | 321000 | 322000 | 320500 | 739 |
| 479 | 20240701 | 131900 | 64090714500 | 321000 | 321000 | 321500 | 321000 | 581 |
| 480 | 20240701 | 131800 | 63904008000 | 321000 | 321500 | 322000 | 321000 | 411 |
| 481 | 20240701 | 131700 | 63771966000 | 322000 | 321500 | 322000 | 321500 | 286 |
| 482 | 20240701 | 131600 | 63679986000 | 321500 | 321500 | 322000 | 321000 | 568 |
| 483 | 20240701 | 131500 | 63497291500 | 321500 | 321500 | 322000 | 321000 | 284 |
| 484 | 20240701 | 131400 | 63406037500 | 321000 | 321000 | 321500 | 321000 | 414 |
| 485 | 20240701 | 131300 | 63273089000 | 321000 | 321500 | 321500 | 321000 | 450 |
| 486 | 20240701 | 131200 | 63128581500 | 321500 | 321000 | 321500 | 321000 | 190 |
| 487 | 20240701 | 131100 | 63067561000 | 321000 | 321500 | 322000 | 320500 | 573 |
| 488 | 20240701 | 131000 | 62883568000 | 321500 | 321000 | 321500 | 321000 | 643 |
| 489 | 20240701 | 130900 | 62677117000 | 321000 | 321000 | 321500 | 321000 | 371 |
| 490 | 20240701 | 130800 | 62557964000 | 321000 | 320500 | 321500 | 320500 | 326 |
| 491 | 20240701 | 130700 | 62453318500 | 321000 | 321000 | 321500 | 320500 | 309 |
| 492 | 20240701 | 130600 | 62354164500 | 321000 | 321000 | 321500 | 321000 | 387 |
| 493 | 20240701 | 130500 | 62229910500 | 321000 | 321500 | 321500 | 320500 | 360 |
| 494 | 20240701 | 130400 | 62114369000 | 320500 | 321000 | 322000 | 320500 | 4095 |
| 495 | 20240701 | 130300 | 60800760000 | 321000 | 322000 | 322000 | 321000 | 322 |
| 496 | 20240701 | 130200 | 60697297500 | 322000 | 321000 | 322000 | 321000 | 180 |
| 497 | 20240701 | 130100 | 60639436000 | 321500 | 321500 | 322500 | 321000 | 1830 |
| 498 | 20240701 | 130000 | 60051524500 | 321500 | 322500 | 322500 | 321500 | 755 |
| 499 | 20240701 | 125900 | 59808452500 | 322000 | 322500 | 323000 | 322000 | 498 |
| 500 | 20240701 | 125800 | 59647903000 | 322500 | 322000 | 322500 | 322000 | 522 |
| 501 | 20240701 | 125700 | 59479774000 | 322000 | 321500 | 322000 | 321000 | 1079 |
| 502 | 20240701 | 125600 | 59132689000 | 321500 | 322000 | 322500 | 321500 | 489 |
| 503 | 20240701 | 125500 | 58975288500 | 322000 | 321500 | 323000 | 321500 | 1203 |
| 504 | 20240701 | 125400 | 58588055000 | 322000 | 322000 | 322000 | 321500 | 274 |
| 505 | 20240701 | 125300 | 58499933500 | 322000 | 322000 | 322000 | 321000 | 493 |
| 506 | 20240701 | 125200 | 58341362000 | 321500 | 321500 | 322000 | 321500 | 285 |
| 507 | 20240701 | 125100 | 58249720500 | 321500 | 322000 | 322000 | 321500 | 283 |
| 508 | 20240701 | 125000 | 58158714000 | 321500 | 322000 | 322000 | 321500 | 360 |
| 509 | 20240701 | 124900 | 58042955000 | 322000 | 321500 | 322000 | 321500 | 620 |
| 510 | 20240701 | 124800 | 57843606500 | 321500 | 322000 | 322500 | 321500 | 301 |
| 511 | 20240701 | 124700 | 57746756500 | 322000 | 322000 | 322500 | 321500 | 499 |
| 512 | 20240701 | 124600 | 57586141000 | 321500 | 321500 | 322000 | 321500 | 549 |
| 513 | 20240701 | 124500 | 57409506500 | 322000 | 321500 | 322000 | 321500 | 360 |
| 514 | 20240701 | 124400 | 57293724000 | 322000 | 321500 | 322000 | 321500 | 621 |
| 515 | 20240701 | 124300 | 57093850000 | 321500 | 321500 | 322000 | 321500 | 262 |
| 516 | 20240701 | 124200 | 57009600500 | 321500 | 321500 | 322000 | 321500 | 222 |
| 517 | 20240701 | 124100 | 56938201500 | 322000 | 321000 | 322000 | 321000 | 800 |
| 518 | 20240701 | 124000 | 56680698500 | 321000 | 321500 | 322000 | 321000 | 398 |
| 519 | 20240701 | 123900 | 56552822000 | 321500 | 322000 | 322000 | 321500 | 255 |
| 520 | 20240701 | 123800 | 56470812500 | 322000 | 321500 | 322000 | 321500 | 400 |
| 521 | 20240701 | 123700 | 56342092000 | 322000 | 321000 | 322000 | 321000 | 196 |
| 522 | 20240701 | 123600 | 56279099500 | 321500 | 321500 | 322000 | 321000 | 337 |
| 523 | 20240701 | 123500 | 56170855500 | 321000 | 322000 | 322000 | 321000 | 220 |
| 524 | 20240701 | 123400 | 56100151000 | 321500 | 322000 | 322000 | 321500 | 214 |
| 525 | 20240701 | 123300 | 56031336500 | 322000 | 322000 | 322000 | 321500 | 248 |
| 526 | 20240701 | 123200 | 55951569000 | 321500 | 322000 | 322000 | 321500 | 290 |
| 527 | 20240701 | 123100 | 55858270000 | 322000 | 322000 | 322000 | 321500 | 704 |
| 528 | 20240701 | 123000 | 55631698500 | 322000 | 321500 | 322000 | 321500 | 202 |
| 529 | 20240701 | 122900 | 55566739000 | 322000 | 321500 | 322000 | 321500 | 215 |
| 530 | 20240701 | 122800 | 55497594500 | 322000 | 322000 | 322500 | 321500 | 295 |
| 531 | 20240701 | 122700 | 55402571500 | 322500 | 321500 | 322500 | 321000 | 625 |
| 532 | 20240701 | 122600 | 55201655500 | 321500 | 322000 | 322500 | 321500 | 668 |
| 533 | 20240701 | 122500 | 54986822000 | 322000 | 322500 | 322500 | 321500 | 258 |
| 534 | 20240701 | 122400 | 54903740500 | 322500 | 322500 | 323000 | 321500 | 475 |
| 535 | 20240701 | 122300 | 54750635000 | 322500 | 321500 | 323000 | 321500 | 401 |
| 536 | 20240701 | 122200 | 54621459000 | 322000 | 322500 | 322500 | 322000 | 357 |
| 537 | 20240701 | 122100 | 54506485500 | 322000 | 322000 | 322500 | 321500 | 604 |
| 538 | 20240701 | 122000 | 54312027500 | 322000 | 322000 | 323000 | 321500 | 384 |
| 539 | 20240701 | 121900 | 54188267500 | 322500 | 321500 | 323000 | 321500 | 732 |
| 540 | 20240701 | 121800 | 53952350000 | 322000 | 321500 | 322500 | 321500 | 360 |
| 541 | 20240701 | 121700 | 53836516000 | 322000 | 322000 | 322500 | 321500 | 225 |
| 542 | 20240701 | 121600 | 53764090500 | 322000 | 321500 | 322000 | 321000 | 502 |
| 543 | 20240701 | 121500 | 53602637500 | 321500 | 321000 | 322000 | 321000 | 287 |
| 544 | 20240701 | 121400 | 53510449000 | 321000 | 321500 | 321500 | 321000 | 274 |
| 545 | 20240701 | 121300 | 53422433000 | 321500 | 321500 | 322000 | 321000 | 279 |
| 546 | 20240701 | 121200 | 53332799000 | 321500 | 322000 | 322500 | 321500 | 434 |
| 547 | 20240701 | 121100 | 53193223500 | 321500 | 322000 | 322500 | 321500 | 394 |
| 548 | 20240701 | 121000 | 53066344500 | 322500 | 322000 | 322500 | 321500 | 326 |
| 549 | 20240701 | 120900 | 52961438500 | 322000 | 322000 | 322500 | 321500 | 602 |
| 550 | 20240701 | 120800 | 52767767500 | 322000 | 321500 | 322000 | 321500 | 413 |
| 551 | 20240701 | 120700 | 52634895500 | 321500 | 321500 | 322000 | 321500 | 193 |
| 552 | 20240701 | 120600 | 52572813000 | 321500 | 322500 | 322500 | 321500 | 504 |
| 553 | 20240701 | 120500 | 52410565500 | 322500 | 322500 | 323000 | 322000 | 325 |
| 554 | 20240701 | 120400 | 52305787500 | 323000 | 322500 | 323000 | 322000 | 206 |
| 555 | 20240701 | 120300 | 52239383500 | 322500 | 321500 | 323500 | 321500 | 653 |
| 556 | 20240701 | 120200 | 52028877000 | 322000 | 321000 | 322500 | 321000 | 415 |
| 557 | 20240701 | 120100 | 51895413000 | 321500 | 321500 | 321500 | 321000 | 224 |
| 558 | 20240701 | 120000 | 51823457000 | 321000 | 322000 | 322000 | 321000 | 465 |
| 559 | 20240701 | 115900 | 51674157500 | 321500 | 321500 | 322000 | 321000 | 648 |
| 560 | 20240701 | 115800 | 51465930500 | 321000 | 321500 | 321500 | 320500 | 1990 |
| 561 | 20240701 | 115700 | 50827350000 | 321500 | 321000 | 321500 | 321000 | 378 |
| 562 | 20240701 | 115600 | 50705980000 | 321000 | 321500 | 321500 | 321000 | 715 |
| 563 | 20240701 | 115500 | 50476410500 | 321500 | 321500 | 321500 | 321000 | 426 |
| 564 | 20240701 | 115400 | 50339614000 | 321000 | 321500 | 322000 | 321000 | 2385 |
| 565 | 20240701 | 115300 | 49573259000 | 321500 | 322000 | 322500 | 321500 | 622 |
| 566 | 20240701 | 115200 | 49373116500 | 322000 | 321500 | 322500 | 321500 | 857 |
| 567 | 20240701 | 115100 | 49097456500 | 321500 | 321500 | 322000 | 321500 | 675 |
| 568 | 20240701 | 115000 | 48880362000 | 321500 | 322000 | 322500 | 321500 | 320 |
| 569 | 20240701 | 114900 | 48777401500 | 322000 | 321500 | 322500 | 321500 | 599 |
| 570 | 20240701 | 114800 | 48584591000 | 321500 | 321500 | 322000 | 321500 | 405 |
| 571 | 20240701 | 114700 | 48454341500 | 321500 | 322000 | 322000 | 321500 | 304 |
| 572 | 20240701 | 114600 | 48356568000 | 322000 | 322500 | 322500 | 321500 | 611 |
| 573 | 20240701 | 114500 | 48159900500 | 322000 | 322000 | 322500 | 322000 | 768 |
| 574 | 20240701 | 114400 | 47912571000 | 322000 | 322500 | 322500 | 322000 | 195 |
| 575 | 20240701 | 114300 | 47849753000 | 322500 | 322000 | 322500 | 322000 | 624 |
| 576 | 20240701 | 114200 | 47648710500 | 322000 | 322000 | 322500 | 322000 | 973 |
| 577 | 20240701 | 114100 | 47335333500 | 322000 | 323000 | 323000 | 322000 | 1107 |
| 578 | 20240701 | 114000 | 46978616500 | 322500 | 322500 | 323000 | 322500 | 679 |
| 579 | 20240701 | 113900 | 46759623000 | 323000 | 323000 | 323500 | 322500 | 780 |
| 580 | 20240701 | 113800 | 46507740000 | 323000 | 323500 | 323500 | 323000 | 329 |
| 581 | 20240701 | 113700 | 46401434500 | 323000 | 323500 | 324000 | 323000 | 300 |
| 582 | 20240701 | 113600 | 46304462000 | 323500 | 323000 | 324000 | 323000 | 498 |
| 583 | 20240701 | 113500 | 46143503000 | 323000 | 323500 | 325000 | 323000 | 604 |
| 584 | 20240701 | 113400 | 45948019000 | 323500 | 323500 | 324000 | 323000 | 296 |
| 585 | 20240701 | 113300 | 45852263000 | 323500 | 323000 | 324000 | 323000 | 417 |
| 586 | 20240701 | 113200 | 45717477000 | 323500 | 323500 | 324000 | 323000 | 409 |
| 587 | 20240701 | 113100 | 45585228000 | 323500 | 323500 | 324000 | 323500 | 356 |
| 588 | 20240701 | 113000 | 45470025500 | 323500 | 323500 | 324000 | 323500 | 416 |
| 589 | 20240701 | 112900 | 45335358500 | 323500 | 323500 | 324000 | 323500 | 451 |
| 590 | 20240701 | 112800 | 45189451000 | 324000 | 323500 | 324500 | 323500 | 284 |
| 591 | 20240701 | 112700 | 45097545000 | 324000 | 324000 | 324500 | 323500 | 514 |
| 592 | 20240701 | 112600 | 44931192500 | 323500 | 324000 | 324500 | 323500 | 567 |
| 593 | 20240701 | 112500 | 44747540000 | 324000 | 324000 | 324500 | 324000 | 454 |
| 594 | 20240701 | 112400 | 44600416000 | 324000 | 324000 | 325000 | 324000 | 324 |
| 595 | 20240701 | 112300 | 44495356500 | 324000 | 324000 | 325000 | 324000 | 327 |
| 596 | 20240701 | 112200 | 44389357500 | 324000 | 325000 | 325000 | 324000 | 454 |
| 597 | 20240701 | 112100 | 44242109500 | 324500 | 324500 | 325000 | 324500 | 306 |
| 598 | 20240701 | 112000 | 44142797000 | 325000 | 325000 | 325500 | 324500 | 909 |
| 599 | 20240701 | 111900 | 43847379000 | 325000 | 325500 | 326000 | 325000 | 490 |
| 600 | 20240701 | 111800 | 43687976000 | 325500 | 326000 | 326500 | 325500 | 253 |
| 601 | 20240701 | 111700 | 43605586000 | 325500 | 326000 | 326500 | 325500 | 249 |
| 602 | 20240701 | 111600 | 43524450500 | 326000 | 326500 | 326500 | 325500 | 770 |
| 603 | 20240701 | 111500 | 43273504000 | 326500 | 326500 | 327000 | 326000 | 304 |
| 604 | 20240701 | 111400 | 43174340000 | 326500 | 326000 | 327000 | 326000 | 323 |
| 605 | 20240701 | 111300 | 43068911500 | 326500 | 326500 | 327000 | 326000 | 233 |
| 606 | 20240701 | 111200 | 42992908500 | 326500 | 327000 | 327000 | 326000 | 255 |
| 607 | 20240701 | 111100 | 42909630500 | 326500 | 327000 | 327500 | 326500 | 323 |
| 608 | 20240701 | 111000 | 42804108000 | 327500 | 326500 | 327500 | 326000 | 354 |
| 609 | 20240701 | 110900 | 42688485500 | 327000 | 326500 | 327000 | 325500 | 476 |
| 610 | 20240701 | 110800 | 42533118500 | 326500 | 326500 | 326500 | 326000 | 309 |
| 611 | 20240701 | 110700 | 42432358000 | 326000 | 326000 | 326500 | 326000 | 267 |
| 612 | 20240701 | 110600 | 42345278000 | 326000 | 326000 | 326500 | 326000 | 220 |
| 613 | 20240701 | 110500 | 42273548000 | 326000 | 326500 | 326500 | 326000 | 317 |
| 614 | 20240701 | 110400 | 42170165500 | 326000 | 326500 | 326500 | 326000 | 243 |
| 615 | 20240701 | 110300 | 42090923000 | 326500 | 326500 | 327000 | 326000 | 298 |
| 616 | 20240701 | 110200 | 41993684500 | 326500 | 327000 | 327000 | 326500 | 265 |
| 617 | 20240701 | 110100 | 41907146000 | 326500 | 327000 | 327500 | 326500 | 306 |
| 618 | 20240701 | 110000 | 41807152000 | 326500 | 327000 | 328000 | 326500 | 455 |
| 619 | 20240701 | 105900 | 41658323500 | 327000 | 327000 | 328000 | 326000 | 1025 |
| 620 | 20240701 | 105800 | 41322923500 | 326500 | 326500 | 327000 | 326000 | 286 |
| 621 | 20240701 | 105700 | 41229525000 | 326500 | 326500 | 327000 | 326000 | 266 |
| 622 | 20240701 | 105600 | 41142764000 | 326500 | 325000 | 327000 | 325000 | 922 |
| 623 | 20240701 | 105500 | 40842236000 | 325000 | 325000 | 325500 | 325000 | 211 |
| 624 | 20240701 | 105400 | 40773632000 | 325500 | 324500 | 325500 | 324500 | 328 |
| 625 | 20240701 | 105300 | 40667082500 | 324500 | 325000 | 325500 | 324500 | 394 |
| 626 | 20240701 | 105200 | 40539042000 | 325000 | 325000 | 325500 | 325000 | 387 |
| 627 | 20240701 | 105100 | 40413213500 | 325000 | 325000 | 325500 | 325000 | 363 |
| 628 | 20240701 | 105000 | 40295216000 | 325000 | 325000 | 325500 | 325000 | 531 |
| 629 | 20240701 | 104900 | 40122613000 | 325000 | 325000 | 325500 | 324000 | 835 |
| 630 | 20240701 | 104800 | 39851472000 | 325000 | 325000 | 325500 | 324500 | 334 |
| 631 | 20240701 | 104700 | 39743027500 | 325000 | 325500 | 326000 | 324500 | 1269 |
| 632 | 20240701 | 104600 | 39330288500 | 325500 | 326500 | 326500 | 325500 | 354 |
| 633 | 20240701 | 104500 | 39214933500 | 326500 | 326500 | 327000 | 326000 | 502 |
| 634 | 20240701 | 104400 | 39051069000 | 326000 | 325500 | 327000 | 325500 | 471 |
| 635 | 20240701 | 104300 | 38897568000 | 325500 | 326500 | 327500 | 325500 | 248 |
| 636 | 20240701 | 104200 | 38816704500 | 326500 | 326500 | 327000 | 326000 | 290 |
| 637 | 20240701 | 104100 | 38722083500 | 326500 | 326500 | 327500 | 326000 | 339 |
| 638 | 20240701 | 104000 | 38611380500 | 327000 | 326500 | 328000 | 326500 | 271 |
| 639 | 20240701 | 103900 | 38522821500 | 326000 | 327500 | 328000 | 326000 | 318 |
| 640 | 20240701 | 103800 | 38418800500 | 328000 | 327000 | 328500 | 327000 | 497 |
| 641 | 20240701 | 103700 | 38256047500 | 327000 | 327000 | 328000 | 326500 | 248 |
| 642 | 20240701 | 103600 | 38174808500 | 326500 | 326500 | 327500 | 325500 | 345 |
| 643 | 20240701 | 103500 | 38062211500 | 326000 | 326000 | 327500 | 325500 | 352 |
| 644 | 20240701 | 103400 | 37947296000 | 327000 | 326000 | 327000 | 325500 | 406 |
| 645 | 20240701 | 103300 | 37814927500 | 325500 | 326000 | 326500 | 325500 | 295 |
| 646 | 20240701 | 103200 | 37718771500 | 326500 | 326000 | 326500 | 326000 | 288 |
| 647 | 20240701 | 103100 | 37624841000 | 326000 | 327000 | 327000 | 326000 | 283 |
| 648 | 20240701 | 103000 | 37532526500 | 327000 | 326000 | 327000 | 325500 | 594 |
| 649 | 20240701 | 102900 | 37338813500 | 326000 | 326500 | 327000 | 326000 | 246 |
| 650 | 20240701 | 102800 | 37258497500 | 326500 | 326000 | 327000 | 326000 | 327 |
| 651 | 20240701 | 102700 | 37151800500 | 326000 | 327000 | 327000 | 326000 | 243 |
| 652 | 20240701 | 102600 | 37072475000 | 326500 | 327000 | 327500 | 326000 | 475 |
| 653 | 20240701 | 102500 | 36917278500 | 327500 | 326500 | 327500 | 326000 | 737 |
| 654 | 20240701 | 102400 | 36676467000 | 326000 | 326000 | 326500 | 325500 | 515 |
| 655 | 20240701 | 102300 | 36508468500 | 326000 | 325000 | 326000 | 325000 | 446 |
| 656 | 20240701 | 102200 | 36363340000 | 325000 | 325000 | 326000 | 324500 | 562 |
| 657 | 20240701 | 102100 | 36180547000 | 325000 | 324500 | 325500 | 324000 | 531 |
| 658 | 20240701 | 102000 | 36008168500 | 324500 | 325000 | 325500 | 324000 | 458 |
| 659 | 20240701 | 101900 | 35859503500 | 324500 | 325000 | 325500 | 324500 | 466 |
| 660 | 20240701 | 101800 | 35708197000 | 324000 | 324500 | 325000 | 324000 | 1064 |
| 661 | 20240701 | 101700 | 35363126500 | 325000 | 324500 | 325500 | 324500 | 386 |
| 662 | 20240701 | 101600 | 35237843500 | 324500 | 326000 | 326000 | 324500 | 468 |
| 663 | 20240701 | 101500 | 35085837500 | 325000 | 325500 | 326000 | 325000 | 443 |
| 664 | 20240701 | 101400 | 34941759000 | 325500 | 325500 | 326000 | 325000 | 507 |
| 665 | 20240701 | 101300 | 34776729500 | 325500 | 325500 | 326000 | 325500 | 354 |
| 666 | 20240701 | 101200 | 34661486500 | 325500 | 326000 | 327000 | 325500 | 943 |
| 667 | 20240701 | 101100 | 34354215000 | 325500 | 326000 | 326500 | 325000 | 596 |
| 668 | 20240701 | 101000 | 34160205500 | 325500 | 325500 | 326500 | 323500 | 2342 |
| 669 | 20240701 | 100900 | 33399874000 | 325500 | 326000 | 327500 | 325000 | 1615 |
| 670 | 20240701 | 100800 | 32873967000 | 326000 | 328000 | 328000 | 326000 | 569 |
| 671 | 20240701 | 100700 | 32688076000 | 328000 | 327000 | 328500 | 327000 | 595 |
| 672 | 20240701 | 100600 | 32493253000 | 327000 | 328000 | 329000 | 327000 | 293 |
| 673 | 20240701 | 100500 | 32397184000 | 328000 | 327000 | 328000 | 326500 | 517 |
| 674 | 20240701 | 100400 | 32228011000 | 328000 | 327500 | 328500 | 326000 | 444 |
| 675 | 20240701 | 100300 | 32082713500 | 327000 | 326000 | 328000 | 325500 | 515 |
| 676 | 20240701 | 100200 | 31914472500 | 326500 | 325500 | 328000 | 325000 | 1329 |
| 677 | 20240701 | 100100 | 31481509000 | 325500 | 326500 | 327000 | 325500 | 855 |
| 678 | 20240701 | 100000 | 31202647500 | 326500 | 327500 | 327500 | 326500 | 655 |
| 679 | 20240701 | 095900 | 30988380000 | 327000 | 327500 | 328000 | 327000 | 497 |
| 680 | 20240701 | 095800 | 30825645000 | 327500 | 329000 | 329000 | 327500 | 886 |
| 681 | 20240701 | 095700 | 30534720000 | 328500 | 329000 | 330000 | 328500 | 578 |
| 682 | 20240701 | 095600 | 30344346000 | 329000 | 329000 | 329000 | 328000 | 752 |
| 683 | 20240701 | 095500 | 30097376500 | 329000 | 329500 | 330000 | 328500 | 607 |
| 684 | 20240701 | 095400 | 29897656000 | 330500 | 329500 | 331000 | 329000 | 1003 |
| 685 | 20240701 | 095300 | 29566665000 | 330000 | 329000 | 330000 | 328500 | 702 |
| 686 | 20240701 | 095200 | 29335589500 | 329000 | 329500 | 330000 | 328000 | 983 |
| 687 | 20240701 | 095100 | 29012297000 | 329500 | 329500 | 331000 | 329000 | 1230 |
| 688 | 20240701 | 095000 | 28606455000 | 329000 | 329000 | 329500 | 328000 | 411 |
| 689 | 20240701 | 094900 | 28471375000 | 329500 | 328500 | 329500 | 328000 | 271 |
| 690 | 20240701 | 094800 | 28382383000 | 328500 | 329000 | 329500 | 327000 | 1006 |
| 691 | 20240701 | 094700 | 28052575500 | 329000 | 330500 | 330500 | 328500 | 1417 |
| 692 | 20240701 | 094600 | 27586073500 | 330000 | 329000 | 331000 | 329000 | 1252 |
| 693 | 20240701 | 094500 | 27173240000 | 329000 | 327500 | 329500 | 327000 | 1019 |
| 694 | 20240701 | 094400 | 26838499500 | 328000 | 330000 | 330000 | 327500 | 1203 |
| 695 | 20240701 | 094300 | 26442866500 | 330000 | 330000 | 330500 | 329000 | 398 |
| 696 | 20240701 | 094200 | 26311570500 | 330000 | 330000 | 331000 | 329000 | 703 |
| 697 | 20240701 | 094100 | 26079523000 | 331000 | 331000 | 331000 | 328500 | 1536 |
| 698 | 20240701 | 094000 | 25572397500 | 331000 | 329500 | 331000 | 328000 | 2536 |
| 699 | 20240701 | 093900 | 24735948000 | 330000 | 324500 | 330000 | 324500 | 3357 |
| 700 | 20240701 | 093800 | 23634506500 | 324500 | 324000 | 325000 | 324000 | 587 |
| 701 | 20240701 | 093700 | 23444019500 | 324000 | 321500 | 325000 | 321500 | 1135 |
| 702 | 20240701 | 093600 | 23077382500 | 321500 | 322500 | 323000 | 321500 | 2041 |
| 703 | 20240701 | 093500 | 22419965000 | 322500 | 322500 | 323000 | 321500 | 1260 |
| 704 | 20240701 | 093400 | 22014448500 | 322000 | 322000 | 323000 | 321500 | 665 |
| 705 | 20240701 | 093300 | 21800236000 | 322000 | 324000 | 324000 | 321000 | 3083 |
| 706 | 20240701 | 093200 | 20807534500 | 323000 | 325500 | 325500 | 323000 | 1865 |
| 707 | 20240701 | 093100 | 20203213500 | 325500 | 323500 | 326000 | 323000 | 778 |
| 708 | 20240701 | 093000 | 19950974000 | 323500 | 323000 | 324000 | 322500 | 1881 |
| 709 | 20240701 | 092900 | 19343506000 | 323000 | 324000 | 324500 | 322500 | 3425 |
| 710 | 20240701 | 092800 | 18236100500 | 324000 | 325500 | 326000 | 324000 | 3477 |
| 711 | 20240701 | 092700 | 17107322500 | 325500 | 328500 | 329500 | 324500 | 4373 |
| 712 | 20240701 | 092600 | 15681080500 | 328500 | 328500 | 329000 | 328000 | 602 |
| 713 | 20240701 | 092500 | 15483368500 | 328500 | 329000 | 329500 | 327500 | 637 |
| 714 | 20240701 | 092400 | 15273977000 | 329000 | 330000 | 330000 | 327500 | 1232 |
| 715 | 20240701 | 092300 | 14869217000 | 330000 | 328500 | 332000 | 328500 | 3608 |
| 716 | 20240701 | 092200 | 13678374000 | 328500 | 326500 | 328500 | 325000 | 3999 |
| 717 | 20240701 | 092100 | 12373377000 | 326500 | 328500 | 329000 | 326500 | 2265 |
| 718 | 20240701 | 092000 | 11631376000 | 328500 | 330000 | 330000 | 328000 | 2410 |
| 719 | 20240701 | 091900 | 10838473000 | 330000 | 330000 | 330000 | 328000 | 2532 |
| 720 | 20240701 | 091800 | 10004698500 | 330000 | 330500 | 331000 | 328500 | 2445 |
| 721 | 20240701 | 091700 | 9197895500 | 330000 | 333000 | 333000 | 330000 | 3152 |
| 722 | 20240701 | 091600 | 8154084000 | 332500 | 334500 | 335500 | 332500 | 1502 |
| 723 | 20240701 | 091500 | 7652979500 | 335000 | 334500 | 335500 | 334500 | 944 |
| 724 | 20240701 | 091400 | 7336822500 | 334000 | 334500 | 335500 | 334000 | 1438 |
| 725 | 20240701 | 091300 | 6855759500 | 335000 | 337000 | 337500 | 334000 | 1352 |
| 726 | 20240701 | 091200 | 6402494500 | 336500 | 336500 | 337500 | 336000 | 1831 |
| 727 | 20240701 | 091100 | 5786508500 | 337000 | 337000 | 339000 | 335500 | 1661 |
| 728 | 20240701 | 091000 | 5227458500 | 337500 | 338000 | 340000 | 336500 | 1670 |
| 729 | 20240701 | 090900 | 4663475000 | 338000 | 340000 | 340000 | 338000 | 1243 |
| 730 | 20240701 | 090800 | 4242428500 | 339500 | 340500 | 340500 | 339500 | 1111 |
| 731 | 20240701 | 090700 | 3864718000 | 340500 | 340500 | 342500 | 340000 | 1002 |
| 732 | 20240701 | 090600 | 3523486500 | 341000 | 342500 | 344000 | 340000 | 693 |
| 733 | 20240701 | 090500 | 3286826500 | 342000 | 340500 | 344000 | 340500 | 575 |
| 734 | 20240701 | 090400 | 3090628000 | 340500 | 341000 | 341500 | 340500 | 960 |
| 735 | 20240701 | 090300 | 2763377000 | 340500 | 340000 | 342000 | 339500 | 1335 |
| 736 | 20240701 | 090200 | 2309047000 | 340000 | 340000 | 341000 | 338500 | 1919 |
| 737 | 20240701 | 090100 | 1657647500 | 341000 | 344500 | 345000 | 340000 | 1929 |
| 738 | 20240701 | 090000 | 998437500 | 344500 | 344500 | 345500 | 343000 | 2722 |