34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 184600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 11136 |
| 3 | 20240705 | 184500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 4 | 20240705 | 184400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 5 | 20240705 | 184300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 6 | 20240705 | 184200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 7 | 20240705 | 184100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 8 | 20240705 | 184000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 9 | 20240705 | 183900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 10 | 20240705 | 183800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 11 | 20240705 | 183700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 12 | 20240705 | 183600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 13 | 20240705 | 183500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 14 | 20240705 | 183400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 15 | 20240705 | 183300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 16 | 20240705 | 183200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 17 | 20240705 | 183100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 18 | 20240705 | 183000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 19 | 20240705 | 182900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 20 | 20240705 | 182800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 21 | 20240705 | 182700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 22 | 20240705 | 182600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 23 | 20240705 | 182500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 24 | 20240705 | 182400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 25 | 20240705 | 182300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 26 | 20240705 | 182200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 27 | 20240705 | 182100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 28 | 20240705 | 182000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 29 | 20240705 | 181900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 30 | 20240705 | 181800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 31 | 20240705 | 181700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 32 | 20240705 | 181600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 11136 |
| 33 | 20240705 | 181500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 34 | 20240705 | 181400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 35 | 20240705 | 181300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 36 | 20240705 | 181200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 37 | 20240705 | 181100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 38 | 20240705 | 181000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 39 | 20240705 | 180900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 40 | 20240705 | 180800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 41 | 20240705 | 180700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 42 | 20240705 | 180600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 43 | 20240705 | 180500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 44 | 20240705 | 180400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 45 | 20240705 | 180300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 46 | 20240705 | 180200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 47 | 20240705 | 180100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 48 | 20240705 | 180000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 49 | 20240705 | 175900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 50 | 20240705 | 175800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 51 | 20240705 | 175700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 52 | 20240705 | 175600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 53 | 20240705 | 175500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 54 | 20240705 | 175400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 55 | 20240705 | 175300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 56 | 20240705 | 175200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 57 | 20240705 | 175100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 58 | 20240705 | 175000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 59 | 20240705 | 174900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 60 | 20240705 | 174800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 61 | 20240705 | 174700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 62 | 20240705 | 174600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 11136 |
| 63 | 20240705 | 174500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 64 | 20240705 | 174400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 65 | 20240705 | 174300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 66 | 20240705 | 174200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 67 | 20240705 | 174100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 68 | 20240705 | 174000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 69 | 20240705 | 173900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 70 | 20240705 | 173800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 71 | 20240705 | 173700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 72 | 20240705 | 173600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 73 | 20240705 | 173500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 74 | 20240705 | 173400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 75 | 20240705 | 173300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 76 | 20240705 | 173200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 77 | 20240705 | 173100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 78 | 20240705 | 173000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 79 | 20240705 | 172900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 80 | 20240705 | 172800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 81 | 20240705 | 172700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 82 | 20240705 | 172600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 83 | 20240705 | 172500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 84 | 20240705 | 172400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 85 | 20240705 | 172300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 86 | 20240705 | 172200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 87 | 20240705 | 172100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 88 | 20240705 | 172000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 89 | 20240705 | 171900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 90 | 20240705 | 171800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 91 | 20240705 | 171700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 92 | 20240705 | 171600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 11136 |
| 93 | 20240705 | 171500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 94 | 20240705 | 171400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 95 | 20240705 | 171300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 96 | 20240705 | 171200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 97 | 20240705 | 171100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 98 | 20240705 | 171000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 99 | 20240705 | 170900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 100 | 20240705 | 170800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 101 | 20240705 | 170700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 102 | 20240705 | 170600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 103 | 20240705 | 170500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 104 | 20240705 | 170400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 105 | 20240705 | 170300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 106 | 20240705 | 170200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 107 | 20240705 | 170100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 108 | 20240705 | 170000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 109 | 20240705 | 165900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 110 | 20240705 | 165800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 111 | 20240705 | 165700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 112 | 20240705 | 165600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 113 | 20240705 | 165500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 114 | 20240705 | 165400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 115 | 20240705 | 165300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 116 | 20240705 | 165200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 117 | 20240705 | 165100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 118 | 20240705 | 165000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 119 | 20240705 | 164900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 120 | 20240705 | 164800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 121 | 20240705 | 164700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 122 | 20240705 | 164600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 11136 |
| 123 | 20240705 | 164500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 124 | 20240705 | 164400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 125 | 20240705 | 164300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 126 | 20240705 | 164200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 127 | 20240705 | 164100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 128 | 20240705 | 164000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 129 | 20240705 | 163900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 130 | 20240705 | 163800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 131 | 20240705 | 163700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 132 | 20240705 | 163600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 133 | 20240705 | 163500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 134 | 20240705 | 163400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 135 | 20240705 | 163300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 136 | 20240705 | 163200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 137 | 20240705 | 163100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 138 | 20240705 | 163000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 139 | 20240705 | 162900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 140 | 20240705 | 162800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 141 | 20240705 | 162700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 142 | 20240705 | 162600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 143 | 20240705 | 162500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 144 | 20240705 | 162400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 145 | 20240705 | 162300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 146 | 20240705 | 162200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 147 | 20240705 | 162100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 148 | 20240705 | 162000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 149 | 20240705 | 161900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 150 | 20240705 | 161800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 151 | 20240705 | 161700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 152 | 20240705 | 161600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 11136 |
| 153 | 20240705 | 161500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 154 | 20240705 | 161400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 155 | 20240705 | 161300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 156 | 20240705 | 161200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 157 | 20240705 | 161100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 158 | 20240705 | 161000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 159 | 20240705 | 160900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 160 | 20240705 | 160800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 161 | 20240705 | 160700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 162 | 20240705 | 160600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 163 | 20240705 | 160500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 164 | 20240705 | 160400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 165 | 20240705 | 160300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 166 | 20240705 | 160200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 167 | 20240705 | 160100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 168 | 20240705 | 160000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 169 | 20240705 | 155900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 170 | 20240705 | 155800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 171 | 20240705 | 155700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 172 | 20240705 | 155600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 173 | 20240705 | 155500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 174 | 20240705 | 155400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 175 | 20240705 | 155300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 176 | 20240705 | 155200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 177 | 20240705 | 155100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 178 | 20240705 | 155000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 179 | 20240705 | 154900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 180 | 20240705 | 154800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 181 | 20240705 | 154700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 182 | 20240705 | 154600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 11136 |
| 183 | 20240705 | 154500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 184 | 20240705 | 154400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 185 | 20240705 | 154300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 186 | 20240705 | 154200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 187 | 20240705 | 154100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 188 | 20240705 | 154000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 189 | 20240705 | 153900 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 190 | 20240705 | 153800 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 191 | 20240705 | 153700 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 192 | 20240705 | 153600 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 193 | 20240705 | 153500 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 194 | 20240705 | 153400 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 195 | 20240705 | 153300 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 196 | 20240705 | 153200 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 197 | 20240705 | 153100 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 198 | 20240705 | 153000 | 110939380500 | 377000 | 377000 | 377000 | 377000 | 11136 |
| 199 | 20240705 | 152900 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 200 | 20240705 | 152800 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 201 | 20240705 | 152700 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 202 | 20240705 | 152600 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 203 | 20240705 | 152500 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 204 | 20240705 | 152400 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 205 | 20240705 | 152300 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 206 | 20240705 | 152200 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 207 | 20240705 | 152100 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 208 | 20240705 | 152000 | 106741108500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 209 | 20240705 | 151900 | 106741108500 | 376500 | 376000 | 376500 | 376000 | 522 |
| 210 | 20240705 | 151800 | 106544684500 | 376000 | 376500 | 376500 | 376000 | 285 |
| 211 | 20240705 | 151700 | 106437434500 | 376500 | 376500 | 376500 | 376000 | 341 |
| 212 | 20240705 | 151600 | 106309123000 | 376500 | 376000 | 376500 | 376000 | 311 |
| 213 | 20240705 | 151500 | 106192126000 | 376000 | 376500 | 376500 | 376000 | 278 |
| 214 | 20240705 | 151400 | 106087516500 | 376500 | 377000 | 377000 | 376000 | 1086 |
| 215 | 20240705 | 151300 | 105678653500 | 376500 | 377000 | 377000 | 376500 | 182 |
| 216 | 20240705 | 151200 | 105610052500 | 377000 | 376500 | 377000 | 376500 | 527 |
| 217 | 20240705 | 151100 | 105411594000 | 376500 | 377000 | 377000 | 376500 | 193 |
| 218 | 20240705 | 151000 | 105338910000 | 377000 | 376500 | 377000 | 376500 | 537 |
| 219 | 20240705 | 150900 | 105136705500 | 376500 | 376500 | 377000 | 376500 | 359 |
| 220 | 20240705 | 150800 | 105001535000 | 376500 | 377000 | 377000 | 376500 | 373 |
| 221 | 20240705 | 150700 | 104861070500 | 376500 | 377000 | 377000 | 376500 | 375 |
| 222 | 20240705 | 150600 | 104719823500 | 377000 | 377000 | 377000 | 376500 | 154 |
| 223 | 20240705 | 150500 | 104661827500 | 376500 | 376500 | 377000 | 376500 | 886 |
| 224 | 20240705 | 150400 | 104327845000 | 376500 | 377000 | 377000 | 376500 | 198 |
| 225 | 20240705 | 150300 | 104253277000 | 376500 | 377000 | 377000 | 376500 | 605 |
| 226 | 20240705 | 150200 | 104025477000 | 377000 | 376500 | 377000 | 376500 | 77 |
| 227 | 20240705 | 150100 | 103996477000 | 377000 | 377000 | 377000 | 376500 | 251 |
| 228 | 20240705 | 150000 | 103901928000 | 376500 | 376500 | 377000 | 376500 | 313 |
| 229 | 20240705 | 145900 | 103784037000 | 376500 | 376500 | 377000 | 376500 | 148 |
| 230 | 20240705 | 145800 | 103728296500 | 377000 | 377000 | 377000 | 376500 | 296 |
| 231 | 20240705 | 145700 | 103616827500 | 377000 | 376500 | 377000 | 376500 | 138 |
| 232 | 20240705 | 145600 | 103564857000 | 377000 | 376500 | 377000 | 376500 | 266 |
| 233 | 20240705 | 145500 | 103464669500 | 377000 | 377500 | 377500 | 376500 | 829 |
| 234 | 20240705 | 145400 | 103152269000 | 377000 | 377000 | 377500 | 377000 | 548 |
| 235 | 20240705 | 145300 | 102945660000 | 377000 | 376000 | 377500 | 376000 | 10192 |
| 236 | 20240705 | 145200 | 99104008500 | 376000 | 376000 | 376500 | 376000 | 247 |
| 237 | 20240705 | 145100 | 99011063000 | 376000 | 376500 | 376500 | 376000 | 468 |
| 238 | 20240705 | 145000 | 98835073000 | 376000 | 376500 | 376500 | 376000 | 242 |
| 239 | 20240705 | 144900 | 98744029500 | 376000 | 376500 | 376500 | 376000 | 91 |
| 240 | 20240705 | 144800 | 98709793000 | 376500 | 376000 | 376500 | 376000 | 301 |
| 241 | 20240705 | 144700 | 98596601500 | 376000 | 376000 | 376500 | 376000 | 309 |
| 242 | 20240705 | 144600 | 98480404000 | 376500 | 376500 | 376500 | 376000 | 123 |
| 243 | 20240705 | 144500 | 98434129500 | 376000 | 376500 | 376500 | 376000 | 204 |
| 244 | 20240705 | 144400 | 98357420000 | 376500 | 376000 | 376500 | 375500 | 1517 |
| 245 | 20240705 | 144300 | 97787034000 | 376000 | 376000 | 376000 | 375500 | 174 |
| 246 | 20240705 | 144200 | 97721657000 | 376000 | 375500 | 376000 | 375500 | 105 |
| 247 | 20240705 | 144100 | 97682219500 | 375500 | 375500 | 376000 | 375000 | 2726 |
| 248 | 20240705 | 144000 | 96658542000 | 375500 | 375500 | 375500 | 375000 | 153 |
| 249 | 20240705 | 143900 | 96601133000 | 375000 | 375000 | 375500 | 375000 | 100 |
| 250 | 20240705 | 143800 | 96563613500 | 375500 | 375500 | 375500 | 375000 | 182 |
| 251 | 20240705 | 143700 | 96495293500 | 375500 | 375000 | 375500 | 375000 | 113 |
| 252 | 20240705 | 143600 | 96452882500 | 375500 | 375500 | 375500 | 375000 | 396 |
| 253 | 20240705 | 143500 | 96304347000 | 375500 | 375500 | 375500 | 375000 | 127 |
| 254 | 20240705 | 143400 | 96256687500 | 375000 | 375500 | 375500 | 375000 | 196 |
| 255 | 20240705 | 143300 | 96183107500 | 375500 | 375000 | 375500 | 375000 | 196 |
| 256 | 20240705 | 143200 | 96109520500 | 375500 | 375000 | 375500 | 375000 | 242 |
| 257 | 20240705 | 143100 | 96018695500 | 375000 | 375000 | 375500 | 375000 | 559 |
| 258 | 20240705 | 143000 | 95808961500 | 375500 | 375500 | 375500 | 375000 | 157 |
| 259 | 20240705 | 142900 | 95750022500 | 375500 | 375500 | 375500 | 375000 | 206 |
| 260 | 20240705 | 142800 | 95672710000 | 375500 | 375500 | 375500 | 375000 | 454 |
| 261 | 20240705 | 142700 | 95502264000 | 375500 | 375500 | 375500 | 375000 | 371 |
| 262 | 20240705 | 142600 | 95362969000 | 375000 | 375500 | 375500 | 375000 | 462 |
| 263 | 20240705 | 142500 | 95189503000 | 376000 | 376000 | 376000 | 375500 | 133 |
| 264 | 20240705 | 142400 | 95139536500 | 376000 | 376000 | 376000 | 375500 | 144 |
| 265 | 20240705 | 142300 | 95085455000 | 375500 | 376000 | 376000 | 375500 | 501 |
| 266 | 20240705 | 142200 | 94897322000 | 376000 | 376000 | 376000 | 375500 | 48 |
| 267 | 20240705 | 142100 | 94879285500 | 375500 | 376000 | 376000 | 375500 | 166 |
| 268 | 20240705 | 142000 | 94816939000 | 376000 | 376000 | 376000 | 375500 | 262 |
| 269 | 20240705 | 141900 | 94718546000 | 375500 | 376000 | 376000 | 375500 | 270 |
| 270 | 20240705 | 141800 | 94617131000 | 375500 | 376000 | 376000 | 375500 | 269 |
| 271 | 20240705 | 141700 | 94516106500 | 375500 | 375500 | 376000 | 375500 | 43 |
| 272 | 20240705 | 141600 | 94499955000 | 375500 | 375000 | 376000 | 375000 | 472 |
| 273 | 20240705 | 141500 | 94322687000 | 375500 | 375500 | 375500 | 375000 | 238 |
| 274 | 20240705 | 141400 | 94233366500 | 375000 | 375500 | 375500 | 375000 | 247 |
| 275 | 20240705 | 141300 | 94140645500 | 375500 | 375000 | 375500 | 375000 | 278 |
| 276 | 20240705 | 141200 | 94036379000 | 375000 | 375000 | 375500 | 375000 | 147 |
| 277 | 20240705 | 141100 | 93981240000 | 375500 | 375500 | 375500 | 374500 | 4141 |
| 278 | 20240705 | 141000 | 92427960500 | 375500 | 375500 | 375500 | 375000 | 612 |
| 279 | 20240705 | 140900 | 92198169500 | 375500 | 375000 | 375500 | 375000 | 1190 |
| 280 | 20240705 | 140800 | 91751336500 | 375000 | 375000 | 375500 | 375000 | 257 |
| 281 | 20240705 | 140700 | 91654945500 | 375500 | 375500 | 376000 | 375000 | 406 |
| 282 | 20240705 | 140600 | 91502545500 | 376000 | 376000 | 376000 | 375500 | 781 |
| 283 | 20240705 | 140500 | 91209243500 | 375500 | 376000 | 376000 | 375500 | 275 |
| 284 | 20240705 | 140400 | 91105949500 | 375500 | 376000 | 376000 | 375500 | 918 |
| 285 | 20240705 | 140300 | 90761232500 | 375500 | 376000 | 376500 | 375500 | 1950 |
| 286 | 20240705 | 140200 | 90028110500 | 376000 | 376500 | 376500 | 376000 | 122 |
| 287 | 20240705 | 140100 | 89982222000 | 376500 | 377000 | 377000 | 376000 | 406 |
| 288 | 20240705 | 140000 | 89829363500 | 377000 | 376500 | 377000 | 376500 | 367 |
| 289 | 20240705 | 135900 | 89691085000 | 377000 | 376500 | 377000 | 376500 | 105 |
| 290 | 20240705 | 135800 | 89651521500 | 377000 | 377000 | 377500 | 376500 | 220 |
| 291 | 20240705 | 135700 | 89568602500 | 376500 | 377000 | 377000 | 376500 | 398 |
| 292 | 20240705 | 135600 | 89418568000 | 377000 | 377000 | 377000 | 376500 | 486 |
| 293 | 20240705 | 135500 | 89235358000 | 377000 | 376500 | 377000 | 376500 | 291 |
| 294 | 20240705 | 135400 | 89125659000 | 376500 | 377000 | 377000 | 376500 | 338 |
| 295 | 20240705 | 135300 | 88998245500 | 376500 | 376500 | 377000 | 376500 | 676 |
| 296 | 20240705 | 135200 | 88743406000 | 376500 | 376500 | 377000 | 376500 | 121 |
| 297 | 20240705 | 135100 | 88697841000 | 377000 | 377000 | 377000 | 376500 | 461 |
| 298 | 20240705 | 135000 | 88524253000 | 376500 | 376500 | 377000 | 376500 | 89 |
| 299 | 20240705 | 134900 | 88490707500 | 376500 | 376500 | 377000 | 376500 | 808 |
| 300 | 20240705 | 134800 | 88186338000 | 376500 | 376500 | 377000 | 376500 | 94 |
| 301 | 20240705 | 134700 | 88150923000 | 376500 | 376500 | 377000 | 376500 | 1066 |
| 302 | 20240705 | 134600 | 87749351000 | 377000 | 377000 | 377000 | 376500 | 382 |
| 303 | 20240705 | 134500 | 87605458500 | 377000 | 377500 | 377500 | 376500 | 1262 |
| 304 | 20240705 | 134400 | 87129762500 | 377000 | 377000 | 377500 | 377000 | 389 |
| 305 | 20240705 | 134300 | 86983093000 | 377500 | 377500 | 377500 | 377000 | 167 |
| 306 | 20240705 | 134200 | 86920109000 | 377000 | 377500 | 377500 | 377000 | 514 |
| 307 | 20240705 | 134100 | 86726297500 | 377000 | 377000 | 377500 | 377000 | 306 |
| 308 | 20240705 | 134000 | 86610799000 | 377500 | 377000 | 377500 | 377000 | 230 |
| 309 | 20240705 | 133900 | 86524026500 | 377500 | 377000 | 377500 | 377000 | 125 |
| 310 | 20240705 | 133800 | 86476884000 | 377000 | 377500 | 377500 | 377000 | 341 |
| 311 | 20240705 | 133700 | 86348198000 | 377500 | 377500 | 377500 | 377000 | 195 |
| 312 | 20240705 | 133600 | 86274661000 | 377000 | 377500 | 377500 | 377000 | 168 |
| 313 | 20240705 | 133500 | 86211259500 | 377000 | 377000 | 377500 | 377000 | 98 |
| 314 | 20240705 | 133400 | 86174295000 | 377500 | 377000 | 377500 | 377000 | 165 |
| 315 | 20240705 | 133300 | 86112071500 | 377000 | 377500 | 377500 | 377000 | 128 |
| 316 | 20240705 | 133200 | 86063792000 | 377500 | 377000 | 377500 | 377000 | 433 |
| 317 | 20240705 | 133100 | 85900543500 | 377500 | 377000 | 377500 | 377000 | 217 |
| 318 | 20240705 | 133000 | 85818659000 | 377500 | 377000 | 377500 | 377000 | 312 |
| 319 | 20240705 | 132900 | 85700928500 | 377000 | 376500 | 377500 | 376500 | 262 |
| 320 | 20240705 | 132800 | 85602106000 | 377000 | 377500 | 377500 | 376500 | 724 |
| 321 | 20240705 | 132700 | 85329175500 | 377000 | 377500 | 377500 | 377000 | 62 |
| 322 | 20240705 | 132600 | 85305785000 | 377000 | 377500 | 377500 | 377000 | 825 |
| 323 | 20240705 | 132500 | 84994586500 | 377000 | 377000 | 377500 | 377000 | 1549 |
| 324 | 20240705 | 132400 | 84409905000 | 377000 | 377500 | 377500 | 377000 | 64 |
| 325 | 20240705 | 132300 | 84385759000 | 377500 | 377500 | 377500 | 377000 | 80 |
| 326 | 20240705 | 132200 | 84355584000 | 377000 | 377500 | 377500 | 377000 | 47 |
| 327 | 20240705 | 132100 | 84337859500 | 377500 | 377000 | 377500 | 377000 | 377 |
| 328 | 20240705 | 132000 | 84195718000 | 377000 | 377500 | 377500 | 377000 | 70 |
| 329 | 20240705 | 131900 | 84169305500 | 377500 | 377500 | 377500 | 377000 | 755 |
| 330 | 20240705 | 131800 | 83884405500 | 377500 | 377500 | 377500 | 377000 | 548 |
| 331 | 20240705 | 131700 | 83677551000 | 377500 | 377500 | 377500 | 377000 | 251 |
| 332 | 20240705 | 131600 | 83582892500 | 377500 | 377000 | 377500 | 377000 | 45 |
| 333 | 20240705 | 131500 | 83565914500 | 377000 | 377500 | 377500 | 377000 | 115 |
| 334 | 20240705 | 131400 | 83522540000 | 377500 | 376500 | 377500 | 376500 | 740 |
| 335 | 20240705 | 131300 | 83243572500 | 376500 | 376500 | 377000 | 376500 | 88 |
| 336 | 20240705 | 131200 | 83210417500 | 376500 | 376500 | 377000 | 376500 | 72 |
| 337 | 20240705 | 131100 | 83183295000 | 377000 | 377500 | 377500 | 376500 | 773 |
| 338 | 20240705 | 131000 | 82891909500 | 377500 | 377000 | 377500 | 376500 | 100 |
| 339 | 20240705 | 130900 | 82854228500 | 377000 | 377500 | 377500 | 377000 | 809 |
| 340 | 20240705 | 130800 | 82549210500 | 377000 | 377000 | 377500 | 377000 | 490 |
| 341 | 20240705 | 130700 | 82364444500 | 377500 | 377500 | 377500 | 377000 | 97 |
| 342 | 20240705 | 130600 | 82327869500 | 377000 | 377500 | 377500 | 377000 | 632 |
| 343 | 20240705 | 130500 | 82089586000 | 377500 | 377000 | 377500 | 377000 | 163 |
| 344 | 20240705 | 130400 | 82028131500 | 377000 | 378000 | 378000 | 377000 | 155 |
| 345 | 20240705 | 130300 | 81969630500 | 378000 | 377500 | 378000 | 377500 | 1880 |
| 346 | 20240705 | 130200 | 81259837500 | 378000 | 377500 | 378000 | 377500 | 718 |
| 347 | 20240705 | 130100 | 80988755500 | 378000 | 377500 | 378000 | 377500 | 194 |
| 348 | 20240705 | 130000 | 80915504500 | 377500 | 378000 | 378000 | 377500 | 114 |
| 349 | 20240705 | 125900 | 80872459000 | 377500 | 377500 | 378000 | 377500 | 87 |
| 350 | 20240705 | 125800 | 80839599500 | 377500 | 378000 | 378000 | 377500 | 180 |
| 351 | 20240705 | 125700 | 80771636000 | 378000 | 377500 | 378000 | 377500 | 149 |
| 352 | 20240705 | 125600 | 80715370000 | 378000 | 377000 | 378000 | 376500 | 3107 |
| 353 | 20240705 | 125500 | 79543346500 | 377000 | 376500 | 377000 | 376000 | 1822 |
| 354 | 20240705 | 125400 | 78857274500 | 376500 | 376000 | 376500 | 376000 | 506 |
| 355 | 20240705 | 125300 | 78666924500 | 376000 | 376000 | 376500 | 376000 | 239 |
| 356 | 20240705 | 125200 | 78577007000 | 376500 | 376500 | 376500 | 376000 | 143 |
| 357 | 20240705 | 125100 | 78523214500 | 376000 | 376500 | 376500 | 376000 | 75 |
| 358 | 20240705 | 125000 | 78494987500 | 376500 | 376000 | 376500 | 376000 | 244 |
| 359 | 20240705 | 124900 | 78403208000 | 376500 | 376000 | 376500 | 376000 | 475 |
| 360 | 20240705 | 124800 | 78224580500 | 376000 | 376500 | 376500 | 376000 | 122 |
| 361 | 20240705 | 124700 | 78178682000 | 376500 | 376000 | 376500 | 376000 | 378 |
| 362 | 20240705 | 124600 | 78036372000 | 376500 | 376500 | 376500 | 376000 | 134 |
| 363 | 20240705 | 124500 | 77985952000 | 376000 | 376500 | 376500 | 376000 | 62 |
| 364 | 20240705 | 124400 | 77962625500 | 376500 | 376000 | 376500 | 376000 | 206 |
| 365 | 20240705 | 124300 | 77885099500 | 376500 | 376500 | 376500 | 376000 | 104 |
| 366 | 20240705 | 124200 | 77845981500 | 376000 | 376500 | 376500 | 376000 | 223 |
| 367 | 20240705 | 124100 | 77762051000 | 376500 | 376000 | 376500 | 376000 | 173 |
| 368 | 20240705 | 124000 | 77696992000 | 376000 | 376000 | 376500 | 376000 | 169 |
| 369 | 20240705 | 123900 | 77633409000 | 376000 | 376500 | 376500 | 376000 | 295 |
| 370 | 20240705 | 123800 | 77522469500 | 376500 | 376000 | 376500 | 376000 | 87 |
| 371 | 20240705 | 123700 | 77489749500 | 376000 | 376500 | 376500 | 376000 | 445 |
| 372 | 20240705 | 123600 | 77322397000 | 376500 | 376000 | 376500 | 376000 | 338 |
| 373 | 20240705 | 123500 | 77195279000 | 376500 | 377000 | 377000 | 376000 | 1099 |
| 374 | 20240705 | 123400 | 76781523500 | 377000 | 377000 | 377000 | 376500 | 76 |
| 375 | 20240705 | 123300 | 76752890000 | 377000 | 377000 | 377000 | 376500 | 259 |
| 376 | 20240705 | 123200 | 76655369500 | 377000 | 376500 | 377000 | 376500 | 64 |
| 377 | 20240705 | 123100 | 76631266000 | 376500 | 376500 | 377000 | 376500 | 181 |
| 378 | 20240705 | 123000 | 76563106000 | 376500 | 376500 | 376500 | 376000 | 1776 |
| 379 | 20240705 | 122900 | 75894473000 | 376500 | 376500 | 376500 | 376000 | 70 |
| 380 | 20240705 | 122800 | 75868125000 | 376500 | 376500 | 376500 | 376000 | 461 |
| 381 | 20240705 | 122700 | 75694773000 | 376500 | 376500 | 376500 | 376000 | 271 |
| 382 | 20240705 | 122600 | 75592867000 | 376500 | 376000 | 376500 | 376000 | 330 |
| 383 | 20240705 | 122500 | 75468724500 | 376500 | 376500 | 376500 | 376000 | 65 |
| 384 | 20240705 | 122400 | 75444274500 | 376500 | 376500 | 376500 | 376000 | 121 |
| 385 | 20240705 | 122300 | 75398743000 | 376500 | 376000 | 376500 | 376000 | 96 |
| 386 | 20240705 | 122200 | 75362619500 | 376500 | 376000 | 376500 | 376000 | 195 |
| 387 | 20240705 | 122100 | 75289291500 | 376500 | 376500 | 376500 | 376000 | 151 |
| 388 | 20240705 | 122000 | 75232484500 | 376500 | 376500 | 376500 | 376000 | 140 |
| 389 | 20240705 | 121900 | 75179790000 | 376000 | 376500 | 376500 | 376000 | 210 |
| 390 | 20240705 | 121800 | 75100735000 | 376500 | 376500 | 376500 | 376000 | 39 |
| 391 | 20240705 | 121700 | 75086059500 | 376500 | 376500 | 376500 | 376000 | 209 |
| 392 | 20240705 | 121600 | 75007393500 | 376500 | 376000 | 376500 | 376000 | 376 |
| 393 | 20240705 | 121500 | 74865954000 | 376000 | 376000 | 377000 | 376000 | 464 |
| 394 | 20240705 | 121400 | 74691265500 | 376500 | 376500 | 376500 | 376000 | 251 |
| 395 | 20240705 | 121300 | 74596860500 | 376500 | 377000 | 377000 | 376000 | 713 |
| 396 | 20240705 | 121200 | 74328407500 | 376500 | 377000 | 377000 | 376500 | 161 |
| 397 | 20240705 | 121100 | 74267779500 | 377000 | 377500 | 377500 | 376500 | 1277 |
| 398 | 20240705 | 121000 | 73786513000 | 377500 | 377500 | 377500 | 377000 | 168 |
| 399 | 20240705 | 120900 | 73723139500 | 377500 | 377000 | 377500 | 377000 | 335 |
| 400 | 20240705 | 120800 | 73596821500 | 377000 | 377500 | 377500 | 377000 | 200 |
| 401 | 20240705 | 120700 | 73521392500 | 377500 | 377500 | 377500 | 377000 | 70 |
| 402 | 20240705 | 120600 | 73494992500 | 377500 | 377000 | 377500 | 377000 | 99 |
| 403 | 20240705 | 120500 | 73457652500 | 377500 | 377500 | 377500 | 377000 | 169 |
| 404 | 20240705 | 120400 | 73393914000 | 377500 | 377500 | 377500 | 377000 | 45 |
| 405 | 20240705 | 120300 | 73376928000 | 377500 | 377500 | 377500 | 377000 | 310 |
| 406 | 20240705 | 120200 | 73259942000 | 377500 | 378000 | 378000 | 377000 | 435 |
| 407 | 20240705 | 120100 | 73095724500 | 378000 | 377500 | 378000 | 377000 | 930 |
| 408 | 20240705 | 120000 | 72744648000 | 377500 | 377500 | 377500 | 377000 | 265 |
| 409 | 20240705 | 115900 | 72644660500 | 377500 | 377500 | 377500 | 377000 | 220 |
| 410 | 20240705 | 115800 | 72561624500 | 377500 | 377500 | 378000 | 377000 | 499 |
| 411 | 20240705 | 115700 | 72373269000 | 377500 | 377500 | 378000 | 377000 | 642 |
| 412 | 20240705 | 115600 | 72130909500 | 377500 | 378000 | 378000 | 377500 | 1134 |
| 413 | 20240705 | 115500 | 71702773000 | 378000 | 377500 | 378000 | 377500 | 342 |
| 414 | 20240705 | 115400 | 71573625000 | 377500 | 378000 | 378000 | 377500 | 1083 |
| 415 | 20240705 | 115300 | 71164702000 | 377500 | 378000 | 378000 | 377500 | 243 |
| 416 | 20240705 | 115200 | 71072940500 | 378000 | 377500 | 378000 | 377500 | 256 |
| 417 | 20240705 | 115100 | 70976256000 | 378000 | 378000 | 378500 | 377500 | 990 |
| 418 | 20240705 | 115000 | 70602015500 | 378000 | 378500 | 378500 | 378000 | 231 |
| 419 | 20240705 | 114900 | 70514642000 | 378500 | 379000 | 379000 | 378000 | 1291 |
| 420 | 20240705 | 114800 | 70025975500 | 379000 | 379000 | 379000 | 378500 | 659 |
| 421 | 20240705 | 114700 | 69776328000 | 378500 | 379000 | 379000 | 378500 | 540 |
| 422 | 20240705 | 114600 | 69571848500 | 378500 | 378500 | 379000 | 378000 | 1945 |
| 423 | 20240705 | 114500 | 68835445000 | 379000 | 378500 | 379000 | 378000 | 2283 |
| 424 | 20240705 | 114400 | 67971342500 | 378500 | 378500 | 378500 | 378000 | 1348 |
| 425 | 20240705 | 114300 | 67461203500 | 378500 | 378500 | 378500 | 378000 | 322 |
| 426 | 20240705 | 114200 | 67339399500 | 378500 | 378500 | 378500 | 378000 | 629 |
| 427 | 20240705 | 114100 | 67101391000 | 378500 | 378500 | 378500 | 377500 | 2445 |
| 428 | 20240705 | 114000 | 66177015000 | 378000 | 378000 | 378500 | 378000 | 4374 |
| 429 | 20240705 | 113900 | 64523538500 | 378000 | 377500 | 378000 | 377500 | 5925 |
| 430 | 20240705 | 113800 | 62286082500 | 377000 | 377500 | 377500 | 377000 | 319 |
| 431 | 20240705 | 113700 | 62165701000 | 377500 | 377000 | 377500 | 377000 | 1829 |
| 432 | 20240705 | 113600 | 61475341000 | 377500 | 377500 | 377500 | 377000 | 116 |
| 433 | 20240705 | 113500 | 61431570000 | 377000 | 377000 | 377500 | 376500 | 2068 |
| 434 | 20240705 | 113400 | 60651885500 | 377000 | 377000 | 377000 | 376500 | 180 |
| 435 | 20240705 | 113300 | 60584057500 | 377000 | 377000 | 377000 | 376500 | 235 |
| 436 | 20240705 | 113200 | 60495531500 | 377000 | 377000 | 377000 | 376500 | 304 |
| 437 | 20240705 | 113100 | 60380975000 | 376500 | 377000 | 377000 | 376500 | 127 |
| 438 | 20240705 | 113000 | 60333100000 | 377000 | 377000 | 377500 | 376500 | 557 |
| 439 | 20240705 | 112900 | 60123118500 | 377000 | 377000 | 377500 | 376500 | 3468 |
| 440 | 20240705 | 112800 | 58814982000 | 377500 | 377000 | 377500 | 376500 | 3222 |
| 441 | 20240705 | 112700 | 57599537500 | 377000 | 377000 | 377000 | 376500 | 1230 |
| 442 | 20240705 | 112600 | 57136027000 | 377000 | 377000 | 377000 | 376500 | 1259 |
| 443 | 20240705 | 112500 | 56661585000 | 377000 | 376500 | 377000 | 376000 | 1364 |
| 444 | 20240705 | 112400 | 56147556000 | 376500 | 376000 | 376500 | 376000 | 1498 |
| 445 | 20240705 | 112300 | 55583894000 | 376500 | 376000 | 376500 | 376000 | 945 |
| 446 | 20240705 | 112200 | 55228221500 | 376000 | 376000 | 376500 | 376000 | 934 |
| 447 | 20240705 | 112100 | 54876691000 | 376500 | 376500 | 377000 | 375500 | 2304 |
| 448 | 20240705 | 112000 | 54009511000 | 377000 | 377000 | 377000 | 376500 | 1395 |
| 449 | 20240705 | 111900 | 53483946500 | 377000 | 377000 | 377000 | 376500 | 991 |
| 450 | 20240705 | 111800 | 53110792500 | 377000 | 376500 | 377000 | 376000 | 1408 |
| 451 | 20240705 | 111700 | 52580637500 | 376500 | 376000 | 376500 | 376000 | 933 |
| 452 | 20240705 | 111600 | 52229501000 | 376000 | 376000 | 376000 | 375500 | 842 |
| 453 | 20240705 | 111500 | 51912914500 | 375500 | 376500 | 376500 | 375500 | 2133 |
| 454 | 20240705 | 111400 | 51110596000 | 376000 | 376000 | 376500 | 375500 | 2817 |
| 455 | 20240705 | 111300 | 50051500000 | 376000 | 375500 | 376000 | 375500 | 1047 |
| 456 | 20240705 | 111200 | 49658040000 | 375500 | 375500 | 376000 | 375000 | 1622 |
| 457 | 20240705 | 111100 | 49048669000 | 375500 | 375500 | 375500 | 375000 | 378 |
| 458 | 20240705 | 111000 | 48906872500 | 375500 | 375500 | 376000 | 375000 | 6405 |
| 459 | 20240705 | 110900 | 46501954000 | 375500 | 375000 | 375500 | 375000 | 607 |
| 460 | 20240705 | 110800 | 46274124000 | 375000 | 375500 | 375500 | 375000 | 631 |
| 461 | 20240705 | 110700 | 46037324000 | 375500 | 375000 | 375500 | 375000 | 545 |
| 462 | 20240705 | 110600 | 45832817000 | 375500 | 375000 | 375500 | 374500 | 2386 |
| 463 | 20240705 | 110500 | 44938205000 | 375000 | 375500 | 375500 | 375000 | 768 |
| 464 | 20240705 | 110400 | 44650071500 | 375000 | 375000 | 375000 | 374500 | 1381 |
| 465 | 20240705 | 110300 | 44132328500 | 375000 | 375000 | 375000 | 374500 | 836 |
| 466 | 20240705 | 110200 | 43819077000 | 374500 | 375000 | 375000 | 374500 | 706 |
| 467 | 20240705 | 110100 | 43554520000 | 375000 | 375000 | 375000 | 374500 | 1083 |
| 468 | 20240705 | 110000 | 43148638500 | 375000 | 374000 | 375000 | 374000 | 2522 |
| 469 | 20240705 | 105900 | 42203789000 | 374500 | 374000 | 374500 | 374000 | 60 |
| 470 | 20240705 | 105800 | 42181333500 | 374000 | 374500 | 374500 | 374000 | 114 |
| 471 | 20240705 | 105700 | 42138645500 | 374500 | 374000 | 374500 | 373500 | 959 |
| 472 | 20240705 | 105600 | 41779718000 | 373500 | 373500 | 374000 | 373500 | 82 |
| 473 | 20240705 | 105500 | 41749054500 | 374000 | 374500 | 374500 | 373500 | 2438 |
| 474 | 20240705 | 105400 | 40837097500 | 374000 | 374000 | 374500 | 374000 | 138 |
| 475 | 20240705 | 105300 | 40785465500 | 374500 | 374500 | 374500 | 374000 | 157 |
| 476 | 20240705 | 105200 | 40726708000 | 374000 | 374500 | 374500 | 374000 | 560 |
| 477 | 20240705 | 105100 | 40517214000 | 374500 | 374500 | 374500 | 374000 | 117 |
| 478 | 20240705 | 105000 | 40473411000 | 374500 | 374500 | 374500 | 374000 | 80 |
| 479 | 20240705 | 104900 | 40443467000 | 374500 | 374500 | 374500 | 374000 | 123 |
| 480 | 20240705 | 104800 | 40397424500 | 374000 | 374500 | 374500 | 374000 | 274 |
| 481 | 20240705 | 104700 | 40294831500 | 374000 | 374500 | 375000 | 374000 | 376 |
| 482 | 20240705 | 104600 | 40154096500 | 374500 | 374500 | 375000 | 374000 | 632 |
| 483 | 20240705 | 104500 | 39917436000 | 374000 | 374500 | 374500 | 374000 | 185 |
| 484 | 20240705 | 104400 | 39848212500 | 374500 | 374500 | 374500 | 374000 | 454 |
| 485 | 20240705 | 104300 | 39678344500 | 374500 | 374000 | 374500 | 374000 | 617 |
| 486 | 20240705 | 104200 | 39447383000 | 374500 | 374000 | 374500 | 373500 | 736 |
| 487 | 20240705 | 104100 | 39172054500 | 374000 | 373500 | 374000 | 373000 | 384 |
| 488 | 20240705 | 104000 | 39028634500 | 373000 | 373500 | 373500 | 373000 | 371 |
| 489 | 20240705 | 103900 | 38890220500 | 373000 | 373500 | 373500 | 373000 | 674 |
| 490 | 20240705 | 103800 | 38638601000 | 373000 | 373500 | 373500 | 373000 | 188 |
| 491 | 20240705 | 103700 | 38568450000 | 373500 | 373000 | 373500 | 372500 | 1071 |
| 492 | 20240705 | 103600 | 38168969000 | 373000 | 372500 | 373000 | 372500 | 222 |
| 493 | 20240705 | 103500 | 38086205000 | 373000 | 373000 | 373000 | 372500 | 367 |
| 494 | 20240705 | 103400 | 37949417500 | 372500 | 373000 | 373000 | 372500 | 1841 |
| 495 | 20240705 | 103300 | 37263569500 | 373000 | 372500 | 373000 | 372500 | 169 |
| 496 | 20240705 | 103200 | 37200603000 | 372500 | 373000 | 373000 | 372500 | 1038 |
| 497 | 20240705 | 103100 | 36813524000 | 373500 | 373500 | 373500 | 373000 | 695 |
| 498 | 20240705 | 103000 | 36554177500 | 373500 | 373000 | 373500 | 373000 | 158 |
| 499 | 20240705 | 102900 | 36495230500 | 373500 | 373500 | 373500 | 373000 | 207 |
| 500 | 20240705 | 102800 | 36417997500 | 373500 | 373500 | 373500 | 373000 | 486 |
| 501 | 20240705 | 102700 | 36236613500 | 373500 | 373500 | 373500 | 373000 | 161 |
| 502 | 20240705 | 102600 | 36176539500 | 373000 | 373500 | 373500 | 373000 | 195 |
| 503 | 20240705 | 102500 | 36103767500 | 373500 | 373500 | 373500 | 373000 | 1011 |
| 504 | 20240705 | 102400 | 35726359500 | 373000 | 373500 | 373500 | 373000 | 148 |
| 505 | 20240705 | 102300 | 35671124000 | 373500 | 373500 | 373500 | 373000 | 150 |
| 506 | 20240705 | 102200 | 35615147000 | 373000 | 373500 | 374000 | 373000 | 1140 |
| 507 | 20240705 | 102100 | 35189480500 | 373500 | 374000 | 374000 | 373500 | 104 |
| 508 | 20240705 | 102000 | 35150621500 | 373500 | 374000 | 374000 | 373500 | 723 |
| 509 | 20240705 | 101900 | 34880297500 | 374000 | 373500 | 374000 | 373500 | 195 |
| 510 | 20240705 | 101800 | 34807425000 | 373500 | 373000 | 373500 | 373000 | 948 |
| 511 | 20240705 | 101700 | 34453455000 | 373500 | 373000 | 373500 | 373000 | 193 |
| 512 | 20240705 | 101600 | 34381464000 | 373000 | 373500 | 373500 | 373000 | 236 |
| 513 | 20240705 | 101500 | 34293430500 | 373500 | 372500 | 373500 | 372500 | 657 |
| 514 | 20240705 | 101400 | 34048499500 | 372500 | 373000 | 373500 | 372500 | 1186 |
| 515 | 20240705 | 101300 | 33606241500 | 373000 | 373500 | 374000 | 373000 | 910 |
| 516 | 20240705 | 101200 | 33266463500 | 373500 | 372500 | 374000 | 372500 | 1972 |
| 517 | 20240705 | 101100 | 32530264000 | 373000 | 373000 | 373000 | 372500 | 1029 |
| 518 | 20240705 | 101000 | 32146493000 | 373000 | 373000 | 373000 | 372500 | 369 |
| 519 | 20240705 | 100900 | 32008929000 | 373000 | 372500 | 373000 | 372500 | 283 |
| 520 | 20240705 | 100800 | 31903490000 | 373000 | 373000 | 373000 | 372500 | 958 |
| 521 | 20240705 | 100700 | 31546310500 | 373000 | 373000 | 373500 | 373000 | 448 |
| 522 | 20240705 | 100600 | 31379206000 | 373000 | 373000 | 373500 | 373000 | 1994 |
| 523 | 20240705 | 100500 | 30635441500 | 373000 | 372500 | 373500 | 372500 | 623 |
| 524 | 20240705 | 100400 | 30402967500 | 373000 | 373000 | 373000 | 372500 | 966 |
| 525 | 20240705 | 100300 | 30042691500 | 373000 | 372500 | 373500 | 372500 | 1575 |
| 526 | 20240705 | 100200 | 29455244500 | 372500 | 372500 | 373000 | 372500 | 477 |
| 527 | 20240705 | 100100 | 29277491500 | 372500 | 372500 | 373000 | 372500 | 883 |
| 528 | 20240705 | 100000 | 28948495500 | 372500 | 372500 | 373000 | 372500 | 610 |
| 529 | 20240705 | 095900 | 28721033500 | 372500 | 372500 | 373000 | 372500 | 284 |
| 530 | 20240705 | 095800 | 28615228500 | 372500 | 373500 | 373500 | 372500 | 682 |
| 531 | 20240705 | 095700 | 28360872000 | 373000 | 372500 | 373500 | 372500 | 217 |
| 532 | 20240705 | 095600 | 28279954000 | 373000 | 373000 | 373000 | 372500 | 549 |
| 533 | 20240705 | 095500 | 28075214000 | 372500 | 373000 | 373500 | 372500 | 889 |
| 534 | 20240705 | 095400 | 27743661500 | 373000 | 373000 | 373500 | 373000 | 1258 |
| 535 | 20240705 | 095300 | 27274403000 | 373000 | 373500 | 373500 | 373000 | 516 |
| 536 | 20240705 | 095200 | 27081904500 | 373000 | 373500 | 374000 | 373000 | 264 |
| 537 | 20240705 | 095100 | 26983304500 | 373500 | 374000 | 374000 | 373500 | 429 |
| 538 | 20240705 | 095000 | 26822995000 | 373500 | 373000 | 374000 | 373000 | 943 |
| 539 | 20240705 | 094900 | 26470793000 | 373000 | 373500 | 373500 | 373000 | 893 |
| 540 | 20240705 | 094800 | 26137359000 | 373500 | 373500 | 374000 | 373500 | 547 |
| 541 | 20240705 | 094700 | 25933050500 | 373500 | 373000 | 374000 | 373000 | 536 |
| 542 | 20240705 | 094600 | 25732908000 | 373500 | 373500 | 373500 | 373000 | 266 |
| 543 | 20240705 | 094500 | 25633587500 | 373500 | 373500 | 374500 | 373000 | 1024 |
| 544 | 20240705 | 094400 | 25250862500 | 373000 | 374000 | 374500 | 373000 | 1243 |
| 545 | 20240705 | 094300 | 24786151000 | 374500 | 374000 | 375000 | 373500 | 2089 |
| 546 | 20240705 | 094200 | 24004540500 | 373500 | 373500 | 374000 | 373500 | 497 |
| 547 | 20240705 | 094100 | 23818908000 | 373500 | 375000 | 375000 | 372500 | 5452 |
| 548 | 20240705 | 094000 | 21782264500 | 374500 | 374500 | 375000 | 374500 | 1170 |
| 549 | 20240705 | 093900 | 21344081000 | 374500 | 374500 | 375000 | 374500 | 893 |
| 550 | 20240705 | 093800 | 21009597000 | 374500 | 375000 | 375000 | 374500 | 591 |
| 551 | 20240705 | 093700 | 20788191000 | 375000 | 375000 | 375500 | 374500 | 1908 |
| 552 | 20240705 | 093600 | 20072743000 | 375500 | 375500 | 375500 | 375000 | 497 |
| 553 | 20240705 | 093500 | 19886165000 | 375500 | 375000 | 375500 | 375000 | 755 |
| 554 | 20240705 | 093400 | 19602970500 | 375500 | 375500 | 376000 | 375000 | 2587 |
| 555 | 20240705 | 093300 | 18632002500 | 375500 | 375500 | 376000 | 375000 | 1194 |
| 556 | 20240705 | 093200 | 18183499000 | 375000 | 376000 | 376000 | 375000 | 2296 |
| 557 | 20240705 | 093100 | 17321549500 | 376000 | 376000 | 376000 | 375500 | 485 |
| 558 | 20240705 | 093000 | 17139265000 | 376000 | 375000 | 376000 | 374500 | 4156 |
| 559 | 20240705 | 092900 | 15579836000 | 374500 | 375000 | 375000 | 374500 | 455 |
| 560 | 20240705 | 092800 | 15409274000 | 375000 | 375000 | 375000 | 374500 | 486 |
| 561 | 20240705 | 092700 | 15227108500 | 374500 | 374500 | 375000 | 374500 | 305 |
| 562 | 20240705 | 092600 | 15112841500 | 375000 | 374000 | 375000 | 373500 | 1941 |
| 563 | 20240705 | 092500 | 14386368500 | 374500 | 375000 | 375000 | 373000 | 4194 |
| 564 | 20240705 | 092400 | 12816829500 | 374500 | 374500 | 375000 | 374500 | 1078 |
| 565 | 20240705 | 092300 | 12412799500 | 374500 | 374000 | 375000 | 374000 | 1107 |
| 566 | 20240705 | 092200 | 11998172000 | 374000 | 374500 | 374500 | 374000 | 718 |
| 567 | 20240705 | 092100 | 11729614000 | 374000 | 374000 | 374500 | 373500 | 1072 |
| 568 | 20240705 | 092000 | 11328728500 | 374000 | 373000 | 374000 | 372500 | 1874 |
| 569 | 20240705 | 091900 | 10629310500 | 373000 | 372500 | 373000 | 372500 | 528 |
| 570 | 20240705 | 091800 | 10432527500 | 372500 | 372500 | 373000 | 372500 | 519 |
| 571 | 20240705 | 091700 | 10239179500 | 372500 | 372500 | 373000 | 372500 | 488 |
| 572 | 20240705 | 091600 | 10057394000 | 372500 | 372500 | 373000 | 372500 | 903 |
| 573 | 20240705 | 091500 | 9720745500 | 372500 | 372500 | 373000 | 372500 | 761 |
| 574 | 20240705 | 091400 | 9437000000 | 372500 | 372500 | 373000 | 372000 | 2248 |
| 575 | 20240705 | 091300 | 8599589500 | 373000 | 372500 | 373000 | 372500 | 423 |
| 576 | 20240705 | 091200 | 8441982500 | 372500 | 373000 | 373000 | 372500 | 556 |
| 577 | 20240705 | 091100 | 8234811000 | 373000 | 372500 | 373500 | 372000 | 2184 |
| 578 | 20240705 | 091000 | 7420719500 | 372000 | 372500 | 372500 | 372000 | 1465 |
| 579 | 20240705 | 090900 | 6875623500 | 372500 | 372500 | 373000 | 372000 | 1351 |
| 580 | 20240705 | 090800 | 6372544000 | 372500 | 372500 | 373000 | 372000 | 892 |
| 581 | 20240705 | 090700 | 6040221500 | 372500 | 372500 | 373500 | 372500 | 2371 |
| 582 | 20240705 | 090600 | 5155661000 | 372500 | 372000 | 372500 | 372000 | 1665 |
| 583 | 20240705 | 090500 | 4535693000 | 372500 | 372000 | 372500 | 372000 | 975 |
| 584 | 20240705 | 090400 | 4172837000 | 372000 | 372500 | 373000 | 372000 | 2031 |
| 585 | 20240705 | 090300 | 3416299500 | 372500 | 373500 | 374000 | 372500 | 1754 |
| 586 | 20240705 | 090200 | 2761837500 | 373500 | 374500 | 375000 | 373500 | 1537 |
| 587 | 20240705 | 090100 | 2186906500 | 374000 | 374000 | 375000 | 373500 | 2351 |
| 588 | 20240705 | 090000 | 1306856500 | 374000 | 375000 | 375000 | 373500 | 3343 |