33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 10260 |
| 3 | 20240705 | 183100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 4 | 20240705 | 183000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 5 | 20240705 | 182900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 6 | 20240705 | 182800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 7 | 20240705 | 182700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 8 | 20240705 | 182600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 9 | 20240705 | 182500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 10 | 20240705 | 182400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 11 | 20240705 | 182300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 12 | 20240705 | 182200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 13 | 20240705 | 182100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 14 | 20240705 | 182000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 15 | 20240705 | 181900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 16 | 20240705 | 181800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 17 | 20240705 | 181700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 18 | 20240705 | 181600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 19 | 20240705 | 181500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 20 | 20240705 | 181400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 21 | 20240705 | 181300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 22 | 20240705 | 181200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 23 | 20240705 | 181100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 24 | 20240705 | 181000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 25 | 20240705 | 180900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 26 | 20240705 | 180800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 27 | 20240705 | 180700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 28 | 20240705 | 180600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 29 | 20240705 | 180500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 30 | 20240705 | 180400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 31 | 20240705 | 180300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 32 | 20240705 | 180200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 10260 |
| 33 | 20240705 | 180100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 34 | 20240705 | 180000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 35 | 20240705 | 175900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 36 | 20240705 | 175800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 37 | 20240705 | 175700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 38 | 20240705 | 175600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 39 | 20240705 | 175500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 40 | 20240705 | 175400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 41 | 20240705 | 175300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 42 | 20240705 | 175200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 43 | 20240705 | 175100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 44 | 20240705 | 175000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 45 | 20240705 | 174900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 46 | 20240705 | 174800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 47 | 20240705 | 174700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 48 | 20240705 | 174600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 49 | 20240705 | 174500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 50 | 20240705 | 174400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 51 | 20240705 | 174300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 52 | 20240705 | 174200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 53 | 20240705 | 174100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 54 | 20240705 | 174000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 55 | 20240705 | 173900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 56 | 20240705 | 173800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 57 | 20240705 | 173700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 58 | 20240705 | 173600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 59 | 20240705 | 173500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 60 | 20240705 | 173400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 61 | 20240705 | 173300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 62 | 20240705 | 173200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 10260 |
| 63 | 20240705 | 173100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 64 | 20240705 | 173000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 65 | 20240705 | 172900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 66 | 20240705 | 172800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 67 | 20240705 | 172700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 68 | 20240705 | 172600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 69 | 20240705 | 172500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 70 | 20240705 | 172400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 71 | 20240705 | 172300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 72 | 20240705 | 172200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 73 | 20240705 | 172100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 74 | 20240705 | 172000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 75 | 20240705 | 171900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 76 | 20240705 | 171800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 77 | 20240705 | 171700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 78 | 20240705 | 171600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 79 | 20240705 | 171500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 80 | 20240705 | 171400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 81 | 20240705 | 171300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 82 | 20240705 | 171200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 83 | 20240705 | 171100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 84 | 20240705 | 171000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 85 | 20240705 | 170900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 86 | 20240705 | 170800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 87 | 20240705 | 170700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 88 | 20240705 | 170600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 89 | 20240705 | 170500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 90 | 20240705 | 170400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 91 | 20240705 | 170300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 92 | 20240705 | 170200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 10260 |
| 93 | 20240705 | 170100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 94 | 20240705 | 170000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 95 | 20240705 | 165900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 96 | 20240705 | 165800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 97 | 20240705 | 165700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 98 | 20240705 | 165600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 99 | 20240705 | 165500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 100 | 20240705 | 165400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 101 | 20240705 | 165300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 102 | 20240705 | 165200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 103 | 20240705 | 165100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 104 | 20240705 | 165000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 105 | 20240705 | 164900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 106 | 20240705 | 164800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 107 | 20240705 | 164700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 108 | 20240705 | 164600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 109 | 20240705 | 164500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 110 | 20240705 | 164400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 111 | 20240705 | 164300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 112 | 20240705 | 164200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 113 | 20240705 | 164100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 114 | 20240705 | 164000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 115 | 20240705 | 163900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 116 | 20240705 | 163800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 117 | 20240705 | 163700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 118 | 20240705 | 163600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 119 | 20240705 | 163500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 120 | 20240705 | 163400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 121 | 20240705 | 163300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 122 | 20240705 | 163200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 10260 |
| 123 | 20240705 | 163100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 124 | 20240705 | 163000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 125 | 20240705 | 162900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 126 | 20240705 | 162800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 127 | 20240705 | 162700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 128 | 20240705 | 162600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 129 | 20240705 | 162500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 130 | 20240705 | 162400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 131 | 20240705 | 162300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 132 | 20240705 | 162200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 133 | 20240705 | 162100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 134 | 20240705 | 162000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 135 | 20240705 | 161900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 136 | 20240705 | 161800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 137 | 20240705 | 161700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 138 | 20240705 | 161600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 139 | 20240705 | 161500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 140 | 20240705 | 161400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 141 | 20240705 | 161300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 142 | 20240705 | 161200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 143 | 20240705 | 161100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 144 | 20240705 | 161000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 145 | 20240705 | 160900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 146 | 20240705 | 160800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 147 | 20240705 | 160700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 148 | 20240705 | 160600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 149 | 20240705 | 160500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 150 | 20240705 | 160400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 151 | 20240705 | 160300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 152 | 20240705 | 160200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 10260 |
| 153 | 20240705 | 160100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 154 | 20240705 | 160000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 155 | 20240705 | 155900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 156 | 20240705 | 155800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 157 | 20240705 | 155700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 158 | 20240705 | 155600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 159 | 20240705 | 155500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 160 | 20240705 | 155400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 161 | 20240705 | 155300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 162 | 20240705 | 155200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 163 | 20240705 | 155100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 164 | 20240705 | 155000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 165 | 20240705 | 154900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 166 | 20240705 | 154800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 167 | 20240705 | 154700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 168 | 20240705 | 154600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 169 | 20240705 | 154500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 170 | 20240705 | 154400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 171 | 20240705 | 154300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 172 | 20240705 | 154200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 173 | 20240705 | 154100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 174 | 20240705 | 154000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 175 | 20240705 | 153900 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 176 | 20240705 | 153800 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 177 | 20240705 | 153700 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 178 | 20240705 | 153600 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 179 | 20240705 | 153500 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 180 | 20240705 | 153400 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 181 | 20240705 | 153300 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 182 | 20240705 | 153200 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 10260 |
| 183 | 20240705 | 153100 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 184 | 20240705 | 153000 | 63185834500 | 382000 | 382000 | 382000 | 382000 | 10260 |
| 185 | 20240705 | 152900 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 186 | 20240705 | 152800 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 187 | 20240705 | 152700 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 188 | 20240705 | 152600 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 189 | 20240705 | 152500 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 190 | 20240705 | 152400 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 191 | 20240705 | 152300 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 192 | 20240705 | 152200 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 193 | 20240705 | 152100 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 194 | 20240705 | 152000 | 59266514500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 195 | 20240705 | 151900 | 59266514500 | 382000 | 383000 | 384000 | 382000 | 1237 |
| 196 | 20240705 | 151800 | 58792499000 | 383000 | 383500 | 383500 | 383000 | 213 |
| 197 | 20240705 | 151700 | 58710857000 | 383000 | 383000 | 383500 | 382500 | 595 |
| 198 | 20240705 | 151600 | 58482938000 | 383000 | 382500 | 383000 | 382000 | 488 |
| 199 | 20240705 | 151500 | 58296188500 | 382500 | 382500 | 383000 | 382000 | 717 |
| 200 | 20240705 | 151400 | 58021932500 | 382500 | 382000 | 382500 | 382000 | 283 |
| 201 | 20240705 | 151300 | 57913740000 | 382500 | 382500 | 382500 | 382000 | 401 |
| 202 | 20240705 | 151200 | 57760430000 | 382500 | 382000 | 383000 | 382000 | 789 |
| 203 | 20240705 | 151100 | 57458625500 | 382000 | 382500 | 382500 | 382000 | 238 |
| 204 | 20240705 | 151000 | 57367621500 | 382000 | 382000 | 382500 | 382000 | 45 |
| 205 | 20240705 | 150900 | 57350415000 | 382500 | 382000 | 382500 | 382000 | 284 |
| 206 | 20240705 | 150800 | 57241837000 | 382500 | 382500 | 382500 | 382000 | 106 |
| 207 | 20240705 | 150700 | 57201325500 | 382000 | 382000 | 382500 | 382000 | 178 |
| 208 | 20240705 | 150600 | 57133317000 | 382500 | 382500 | 382500 | 382000 | 1197 |
| 209 | 20240705 | 150500 | 56675624000 | 382000 | 382000 | 382500 | 382000 | 186 |
| 210 | 20240705 | 150400 | 56604548500 | 382000 | 382000 | 382500 | 382000 | 167 |
| 211 | 20240705 | 150300 | 56540737000 | 382500 | 382000 | 382500 | 381500 | 421 |
| 212 | 20240705 | 150200 | 56379929000 | 381500 | 382000 | 382000 | 381500 | 193 |
| 213 | 20240705 | 150100 | 56306237500 | 381500 | 382000 | 382000 | 381500 | 105 |
| 214 | 20240705 | 150000 | 56266133000 | 382000 | 382000 | 382000 | 381500 | 270 |
| 215 | 20240705 | 145900 | 56163061500 | 381500 | 381500 | 382000 | 381500 | 99 |
| 216 | 20240705 | 145800 | 56125258000 | 382000 | 382000 | 382000 | 381500 | 640 |
| 217 | 20240705 | 145700 | 55880820000 | 382000 | 381500 | 382000 | 381500 | 128 |
| 218 | 20240705 | 145600 | 55831945500 | 382000 | 381500 | 382000 | 381500 | 252 |
| 219 | 20240705 | 145500 | 55735729500 | 381500 | 382000 | 382000 | 381000 | 368 |
| 220 | 20240705 | 145400 | 55595302500 | 382000 | 381500 | 382000 | 381500 | 105 |
| 221 | 20240705 | 145300 | 55555200000 | 381500 | 381500 | 382000 | 381500 | 407 |
| 222 | 20240705 | 145200 | 55399764500 | 382000 | 382000 | 382000 | 381500 | 754 |
| 223 | 20240705 | 145100 | 55111873500 | 381500 | 381500 | 382500 | 381500 | 736 |
| 224 | 20240705 | 145000 | 54830736000 | 382000 | 382000 | 382000 | 381500 | 220 |
| 225 | 20240705 | 144900 | 54746735500 | 381500 | 382000 | 382000 | 381500 | 192 |
| 226 | 20240705 | 144800 | 54673467000 | 381500 | 381500 | 382000 | 381500 | 82 |
| 227 | 20240705 | 144700 | 54642165000 | 381500 | 381500 | 382000 | 381500 | 133 |
| 228 | 20240705 | 144600 | 54591406500 | 381500 | 382000 | 382000 | 381500 | 191 |
| 229 | 20240705 | 144500 | 54518518500 | 382000 | 381500 | 382500 | 381500 | 990 |
| 230 | 20240705 | 144400 | 54140355000 | 381500 | 382000 | 382500 | 381500 | 713 |
| 231 | 20240705 | 144300 | 53868059500 | 381500 | 381500 | 382000 | 381500 | 166 |
| 232 | 20240705 | 144200 | 53804680000 | 382000 | 381000 | 382000 | 381000 | 800 |
| 233 | 20240705 | 144100 | 53499202500 | 381000 | 381000 | 381500 | 381000 | 140 |
| 234 | 20240705 | 144000 | 53445826500 | 381000 | 381500 | 382000 | 381000 | 483 |
| 235 | 20240705 | 143900 | 53261570500 | 382000 | 381500 | 382000 | 381500 | 108 |
| 236 | 20240705 | 143800 | 53220343500 | 381500 | 381500 | 382000 | 381500 | 527 |
| 237 | 20240705 | 143700 | 53019037000 | 382000 | 381500 | 382000 | 381500 | 202 |
| 238 | 20240705 | 143600 | 52941934000 | 381500 | 381500 | 382000 | 381500 | 127 |
| 239 | 20240705 | 143500 | 52893445500 | 382000 | 382000 | 382000 | 381500 | 556 |
| 240 | 20240705 | 143400 | 52681073000 | 381500 | 382000 | 382000 | 381500 | 211 |
| 241 | 20240705 | 143300 | 52600477500 | 382000 | 381500 | 382000 | 381500 | 229 |
| 242 | 20240705 | 143200 | 52513012500 | 381500 | 382000 | 382000 | 381500 | 139 |
| 243 | 20240705 | 143100 | 52459955500 | 381500 | 382000 | 382000 | 381500 | 665 |
| 244 | 20240705 | 143000 | 52205963500 | 381500 | 381500 | 382000 | 381500 | 32 |
| 245 | 20240705 | 142900 | 52193749000 | 382000 | 382000 | 382000 | 381500 | 200 |
| 246 | 20240705 | 142800 | 52117406500 | 382000 | 382000 | 382500 | 381500 | 470 |
| 247 | 20240705 | 142700 | 51937902500 | 381500 | 381500 | 382000 | 381500 | 100 |
| 248 | 20240705 | 142600 | 51899734000 | 381500 | 382000 | 382000 | 381500 | 303 |
| 249 | 20240705 | 142500 | 51784119000 | 381500 | 381000 | 381500 | 381000 | 182 |
| 250 | 20240705 | 142400 | 51714693000 | 381500 | 381000 | 381500 | 381000 | 614 |
| 251 | 20240705 | 142300 | 51480492000 | 381000 | 381500 | 381500 | 381000 | 154 |
| 252 | 20240705 | 142200 | 51421793500 | 381500 | 381000 | 381500 | 380500 | 71 |
| 253 | 20240705 | 142100 | 51394733000 | 380500 | 381500 | 381500 | 380500 | 350 |
| 254 | 20240705 | 142000 | 51261347500 | 381000 | 381000 | 381500 | 380500 | 137 |
| 255 | 20240705 | 141900 | 51209153500 | 380500 | 380500 | 381000 | 380500 | 172 |
| 256 | 20240705 | 141800 | 51143626000 | 380500 | 381500 | 382000 | 380500 | 350 |
| 257 | 20240705 | 141700 | 51010218500 | 381500 | 382000 | 382000 | 381500 | 508 |
| 258 | 20240705 | 141600 | 50816276000 | 382000 | 381000 | 382000 | 381000 | 238 |
| 259 | 20240705 | 141500 | 50725422500 | 381000 | 381500 | 381500 | 381000 | 221 |
| 260 | 20240705 | 141400 | 50641149500 | 381000 | 381500 | 381500 | 381000 | 155 |
| 261 | 20240705 | 141300 | 50582020500 | 381000 | 381500 | 381500 | 381000 | 213 |
| 262 | 20240705 | 141200 | 50500785000 | 381000 | 381500 | 382000 | 381000 | 356 |
| 263 | 20240705 | 141100 | 50364997000 | 382000 | 382500 | 382500 | 381500 | 770 |
| 264 | 20240705 | 141000 | 50070938500 | 382000 | 382500 | 382500 | 382000 | 95 |
| 265 | 20240705 | 140900 | 50034621500 | 382000 | 382000 | 382500 | 381500 | 602 |
| 266 | 20240705 | 140800 | 49804661500 | 382000 | 382000 | 382000 | 381500 | 223 |
| 267 | 20240705 | 140700 | 49719494500 | 381500 | 382000 | 382000 | 381500 | 74 |
| 268 | 20240705 | 140600 | 49691250500 | 382000 | 381500 | 382000 | 381500 | 123 |
| 269 | 20240705 | 140500 | 49644308000 | 382000 | 381500 | 382000 | 381000 | 155 |
| 270 | 20240705 | 140400 | 49585166000 | 381500 | 381500 | 381500 | 381000 | 471 |
| 271 | 20240705 | 140300 | 49405551000 | 381500 | 382500 | 383000 | 381500 | 1345 |
| 272 | 20240705 | 140200 | 48891606500 | 383000 | 383000 | 383000 | 383000 | 32 |
| 273 | 20240705 | 140100 | 48879350500 | 383000 | 384000 | 384000 | 382500 | 379 |
| 274 | 20240705 | 140000 | 48734056000 | 383500 | 383500 | 384000 | 383500 | 186 |
| 275 | 20240705 | 135900 | 48662706000 | 383500 | 383500 | 384000 | 383500 | 94 |
| 276 | 20240705 | 135800 | 48626653000 | 384000 | 384000 | 385000 | 383500 | 784 |
| 277 | 20240705 | 135700 | 48325538500 | 383500 | 383500 | 384000 | 383500 | 281 |
| 278 | 20240705 | 135600 | 48217638500 | 384000 | 384000 | 384000 | 383500 | 180 |
| 279 | 20240705 | 135500 | 48148559000 | 384000 | 384000 | 384000 | 383500 | 201 |
| 280 | 20240705 | 135400 | 48071424500 | 384000 | 383500 | 384000 | 383500 | 96 |
| 281 | 20240705 | 135300 | 48034588500 | 383500 | 385000 | 385000 | 383500 | 872 |
| 282 | 20240705 | 135200 | 47699230500 | 385000 | 384500 | 385000 | 384000 | 210 |
| 283 | 20240705 | 135100 | 47618488000 | 384500 | 384000 | 384500 | 384000 | 218 |
| 284 | 20240705 | 135000 | 47534717500 | 384500 | 384500 | 384500 | 384000 | 99 |
| 285 | 20240705 | 134900 | 47496652500 | 384500 | 383500 | 384500 | 383500 | 225 |
| 286 | 20240705 | 134800 | 47410181500 | 384000 | 384000 | 384500 | 383000 | 146 |
| 287 | 20240705 | 134700 | 47354149500 | 384500 | 384500 | 385000 | 384000 | 510 |
| 288 | 20240705 | 134600 | 47158018500 | 385000 | 385000 | 385000 | 384500 | 205 |
| 289 | 20240705 | 134500 | 47079190000 | 385000 | 384500 | 385000 | 384500 | 154 |
| 290 | 20240705 | 134400 | 47019934500 | 385000 | 385000 | 385000 | 384500 | 94 |
| 291 | 20240705 | 134300 | 46983770000 | 385000 | 384000 | 385000 | 384000 | 175 |
| 292 | 20240705 | 134200 | 46916482500 | 384500 | 384500 | 384500 | 384000 | 101 |
| 293 | 20240705 | 134100 | 46877673500 | 384500 | 384000 | 384500 | 384000 | 216 |
| 294 | 20240705 | 134000 | 46794697000 | 384500 | 384000 | 384500 | 384000 | 53 |
| 295 | 20240705 | 133900 | 46774322000 | 384500 | 385500 | 385500 | 384500 | 1241 |
| 296 | 20240705 | 133800 | 46296440000 | 385500 | 385000 | 385500 | 385000 | 174 |
| 297 | 20240705 | 133700 | 46229405000 | 385500 | 385000 | 385500 | 385000 | 103 |
| 298 | 20240705 | 133600 | 46189702000 | 384500 | 384500 | 385500 | 384500 | 843 |
| 299 | 20240705 | 133500 | 45865175000 | 384500 | 385000 | 385000 | 384500 | 125 |
| 300 | 20240705 | 133400 | 45817052500 | 385000 | 384500 | 385000 | 384500 | 796 |
| 301 | 20240705 | 133300 | 45510775500 | 384500 | 384500 | 384500 | 384000 | 188 |
| 302 | 20240705 | 133200 | 45438555500 | 384000 | 384500 | 384500 | 384000 | 101 |
| 303 | 20240705 | 133100 | 45399735000 | 384500 | 384500 | 384500 | 384000 | 310 |
| 304 | 20240705 | 133000 | 45280607500 | 384500 | 384500 | 384500 | 384000 | 211 |
| 305 | 20240705 | 132900 | 45199495000 | 384000 | 384500 | 384500 | 384000 | 136 |
| 306 | 20240705 | 132800 | 45147240500 | 384500 | 384500 | 384500 | 384000 | 128 |
| 307 | 20240705 | 132700 | 45098066500 | 384000 | 384500 | 384500 | 384000 | 492 |
| 308 | 20240705 | 132600 | 44908987500 | 384000 | 384500 | 384500 | 384000 | 603 |
| 309 | 20240705 | 132500 | 44677212500 | 385000 | 384000 | 385000 | 383500 | 232 |
| 310 | 20240705 | 132400 | 44588047000 | 384500 | 383500 | 384500 | 383000 | 439 |
| 311 | 20240705 | 132300 | 44419637000 | 383000 | 383500 | 383500 | 383000 | 124 |
| 312 | 20240705 | 132200 | 44372106000 | 383000 | 383500 | 383500 | 383000 | 27 |
| 313 | 20240705 | 132100 | 44361757000 | 383500 | 383000 | 383500 | 383000 | 246 |
| 314 | 20240705 | 132000 | 44267443500 | 383000 | 383000 | 383500 | 383000 | 105 |
| 315 | 20240705 | 131900 | 44227214500 | 383500 | 384000 | 384000 | 383000 | 145 |
| 316 | 20240705 | 131800 | 44171643500 | 383500 | 384500 | 384500 | 383500 | 400 |
| 317 | 20240705 | 131700 | 44018008000 | 384500 | 384000 | 384500 | 383000 | 337 |
| 318 | 20240705 | 131600 | 43888589500 | 384000 | 384000 | 384500 | 383500 | 116 |
| 319 | 20240705 | 131500 | 43844062500 | 384000 | 383500 | 385000 | 383500 | 107 |
| 320 | 20240705 | 131400 | 43802929500 | 383500 | 384000 | 385000 | 383500 | 157 |
| 321 | 20240705 | 131300 | 43742532000 | 384000 | 385000 | 385000 | 384000 | 110 |
| 322 | 20240705 | 131200 | 43700250000 | 385000 | 384500 | 385000 | 384000 | 1533 |
| 323 | 20240705 | 131100 | 43110841500 | 384000 | 383500 | 384000 | 383500 | 1536 |
| 324 | 20240705 | 131000 | 42521599000 | 384000 | 383500 | 384000 | 383500 | 196 |
| 325 | 20240705 | 130900 | 42446363000 | 383500 | 384000 | 384000 | 383500 | 129 |
| 326 | 20240705 | 130800 | 42396870000 | 383500 | 383500 | 384000 | 383500 | 66 |
| 327 | 20240705 | 130700 | 42371543500 | 383500 | 383500 | 384000 | 383000 | 189 |
| 328 | 20240705 | 130600 | 42299058000 | 383500 | 383000 | 383500 | 383000 | 126 |
| 329 | 20240705 | 130500 | 42250784500 | 383000 | 383500 | 383500 | 383000 | 174 |
| 330 | 20240705 | 130400 | 42184098000 | 383000 | 383000 | 383500 | 383000 | 110 |
| 331 | 20240705 | 130300 | 42141951000 | 383000 | 383000 | 383500 | 383000 | 102 |
| 332 | 20240705 | 130200 | 42102863500 | 383500 | 382500 | 384000 | 382000 | 362 |
| 333 | 20240705 | 130100 | 41964218500 | 383000 | 383000 | 383500 | 382500 | 373 |
| 334 | 20240705 | 130000 | 41821292500 | 383000 | 383000 | 383500 | 382500 | 1014 |
| 335 | 20240705 | 125900 | 41432802500 | 382500 | 382000 | 383000 | 382000 | 301 |
| 336 | 20240705 | 125800 | 41317636000 | 382000 | 382000 | 382500 | 382000 | 150 |
| 337 | 20240705 | 125700 | 41260313000 | 382000 | 382500 | 382500 | 382000 | 107 |
| 338 | 20240705 | 125600 | 41219404500 | 382500 | 382000 | 382500 | 381500 | 347 |
| 339 | 20240705 | 125500 | 41086889000 | 382000 | 381500 | 382500 | 381500 | 665 |
| 340 | 20240705 | 125400 | 40832863500 | 381500 | 381500 | 382000 | 381500 | 165 |
| 341 | 20240705 | 125300 | 40769889500 | 381500 | 381000 | 382000 | 381000 | 216 |
| 342 | 20240705 | 125200 | 40687492000 | 381000 | 381000 | 381500 | 381000 | 139 |
| 343 | 20240705 | 125100 | 40634504000 | 381000 | 380500 | 381500 | 380500 | 335 |
| 344 | 20240705 | 125000 | 40506939000 | 380000 | 380000 | 380500 | 380000 | 129 |
| 345 | 20240705 | 124900 | 40457917500 | 380000 | 380000 | 380500 | 380000 | 297 |
| 346 | 20240705 | 124800 | 40345031000 | 379500 | 380000 | 380000 | 379500 | 80 |
| 347 | 20240705 | 124700 | 40314644500 | 380000 | 379500 | 380000 | 379500 | 148 |
| 348 | 20240705 | 124600 | 40258453000 | 379500 | 379000 | 380000 | 379000 | 830 |
| 349 | 20240705 | 124500 | 39943600500 | 379000 | 379000 | 379000 | 377500 | 68 |
| 350 | 20240705 | 124400 | 39917844500 | 377000 | 377500 | 379000 | 377000 | 426 |
| 351 | 20240705 | 124300 | 39756905000 | 377500 | 378500 | 379000 | 377500 | 263 |
| 352 | 20240705 | 124200 | 39657416000 | 378500 | 379000 | 379000 | 378500 | 317 |
| 353 | 20240705 | 124100 | 39537389000 | 378500 | 379000 | 379000 | 378500 | 188 |
| 354 | 20240705 | 124000 | 39466200500 | 378500 | 378500 | 379000 | 378500 | 184 |
| 355 | 20240705 | 123900 | 39396517000 | 378500 | 379000 | 379500 | 378500 | 354 |
| 356 | 20240705 | 123800 | 39262344500 | 379000 | 378000 | 379000 | 378000 | 196 |
| 357 | 20240705 | 123700 | 39188173000 | 378500 | 378500 | 378500 | 378000 | 294 |
| 358 | 20240705 | 123600 | 39076916500 | 379000 | 377500 | 379000 | 377500 | 394 |
| 359 | 20240705 | 123500 | 38927881500 | 377500 | 378000 | 378000 | 377500 | 193 |
| 360 | 20240705 | 123400 | 38855000000 | 377500 | 377500 | 378000 | 377500 | 258 |
| 361 | 20240705 | 123300 | 38757573500 | 377500 | 377500 | 379000 | 377500 | 420 |
| 362 | 20240705 | 123200 | 38598873500 | 379000 | 377000 | 379000 | 377000 | 311 |
| 363 | 20240705 | 123100 | 38481470500 | 377000 | 377500 | 378000 | 377000 | 394 |
| 364 | 20240705 | 123000 | 38332745000 | 377500 | 378000 | 378500 | 377500 | 314 |
| 365 | 20240705 | 122900 | 38214041500 | 377500 | 378500 | 378500 | 377500 | 296 |
| 366 | 20240705 | 122800 | 38102144500 | 379000 | 376500 | 379000 | 376500 | 423 |
| 367 | 20240705 | 122700 | 37942424000 | 376500 | 377000 | 377000 | 376500 | 373 |
| 368 | 20240705 | 122600 | 37801829000 | 377000 | 377000 | 377500 | 377000 | 202 |
| 369 | 20240705 | 122500 | 37725633000 | 377000 | 378000 | 378500 | 377000 | 406 |
| 370 | 20240705 | 122400 | 37572330000 | 377500 | 377500 | 378000 | 377500 | 190 |
| 371 | 20240705 | 122300 | 37500582000 | 377500 | 377000 | 378000 | 377000 | 208 |
| 372 | 20240705 | 122200 | 37422100500 | 377000 | 377000 | 377500 | 377000 | 186 |
| 373 | 20240705 | 122100 | 37351932500 | 377000 | 377500 | 377500 | 376500 | 165 |
| 374 | 20240705 | 122000 | 37289707500 | 376500 | 378000 | 378500 | 376500 | 286 |
| 375 | 20240705 | 121900 | 37181680500 | 378000 | 378000 | 378500 | 377000 | 677 |
| 376 | 20240705 | 121800 | 36925924500 | 378500 | 377500 | 378500 | 377500 | 347 |
| 377 | 20240705 | 121700 | 36794716500 | 377500 | 377500 | 378000 | 377500 | 231 |
| 378 | 20240705 | 121600 | 36707513500 | 377500 | 377500 | 378000 | 377500 | 153 |
| 379 | 20240705 | 121500 | 36649729000 | 377500 | 377500 | 378000 | 377500 | 195 |
| 380 | 20240705 | 121400 | 36576094500 | 377500 | 377000 | 378000 | 377000 | 229 |
| 381 | 20240705 | 121300 | 36489650000 | 377500 | 377000 | 378000 | 377000 | 558 |
| 382 | 20240705 | 121200 | 36279058500 | 377000 | 377000 | 378000 | 376500 | 243 |
| 383 | 20240705 | 121100 | 36187425500 | 377000 | 378000 | 378000 | 377000 | 317 |
| 384 | 20240705 | 121000 | 36067787000 | 377500 | 379000 | 379000 | 377500 | 1337 |
| 385 | 20240705 | 120900 | 35561837000 | 379000 | 379500 | 380000 | 379000 | 167 |
| 386 | 20240705 | 120800 | 35498491500 | 379500 | 379000 | 380000 | 378500 | 232 |
| 387 | 20240705 | 120700 | 35410555000 | 379500 | 379500 | 379500 | 379000 | 219 |
| 388 | 20240705 | 120600 | 35327482000 | 379500 | 379500 | 380500 | 378500 | 276 |
| 389 | 20240705 | 120500 | 35222890000 | 379000 | 381000 | 381000 | 379000 | 573 |
| 390 | 20240705 | 120400 | 35005415000 | 380000 | 380500 | 381000 | 380000 | 341 |
| 391 | 20240705 | 120300 | 34875660000 | 380500 | 381000 | 381000 | 380500 | 273 |
| 392 | 20240705 | 120200 | 34771751000 | 380500 | 379500 | 380500 | 379500 | 296 |
| 393 | 20240705 | 120100 | 34659233500 | 379500 | 379500 | 381000 | 379500 | 310 |
| 394 | 20240705 | 120000 | 34541518000 | 380000 | 380500 | 381000 | 380000 | 388 |
| 395 | 20240705 | 115900 | 34393911500 | 380000 | 380500 | 380500 | 379500 | 370 |
| 396 | 20240705 | 115800 | 34253313000 | 380000 | 379500 | 380500 | 379000 | 489 |
| 397 | 20240705 | 115700 | 34067509000 | 379500 | 380500 | 380500 | 379500 | 383 |
| 398 | 20240705 | 115600 | 33922012000 | 380500 | 380500 | 380500 | 379500 | 351 |
| 399 | 20240705 | 115500 | 33788589500 | 380000 | 379500 | 380500 | 379000 | 420 |
| 400 | 20240705 | 115400 | 33628944500 | 380500 | 381000 | 381500 | 379500 | 606 |
| 401 | 20240705 | 115300 | 33398590500 | 381000 | 380500 | 382000 | 380000 | 242 |
| 402 | 20240705 | 115200 | 33306510000 | 380500 | 381000 | 381500 | 380500 | 355 |
| 403 | 20240705 | 115100 | 33171241000 | 381000 | 381000 | 382000 | 381000 | 468 |
| 404 | 20240705 | 115000 | 32992826500 | 381000 | 381500 | 381500 | 381000 | 273 |
| 405 | 20240705 | 114900 | 32888733000 | 382000 | 381500 | 382000 | 381500 | 138 |
| 406 | 20240705 | 114800 | 32836063000 | 381500 | 383000 | 383000 | 381500 | 585 |
| 407 | 20240705 | 114700 | 32612540500 | 382500 | 383000 | 383000 | 382500 | 243 |
| 408 | 20240705 | 114600 | 32519561000 | 382500 | 382500 | 383000 | 382500 | 338 |
| 409 | 20240705 | 114500 | 32390220000 | 383000 | 384000 | 384000 | 382500 | 691 |
| 410 | 20240705 | 114400 | 32125530000 | 384000 | 383000 | 384000 | 382500 | 575 |
| 411 | 20240705 | 114300 | 31905062000 | 383000 | 384000 | 384000 | 383000 | 570 |
| 412 | 20240705 | 114200 | 31686477500 | 383500 | 384000 | 384000 | 383500 | 174 |
| 413 | 20240705 | 114100 | 31619720000 | 383500 | 383500 | 384000 | 383500 | 605 |
| 414 | 20240705 | 114000 | 31387509500 | 384000 | 384000 | 385000 | 383500 | 2041 |
| 415 | 20240705 | 113900 | 30603327000 | 384000 | 384000 | 384000 | 383500 | 193 |
| 416 | 20240705 | 113800 | 30529254500 | 383500 | 383000 | 384000 | 382500 | 324 |
| 417 | 20240705 | 113700 | 30405053500 | 383500 | 382500 | 383500 | 382000 | 963 |
| 418 | 20240705 | 113600 | 30036318500 | 382500 | 382500 | 383000 | 382000 | 169 |
| 419 | 20240705 | 113500 | 29971677500 | 383000 | 381500 | 383000 | 381500 | 392 |
| 420 | 20240705 | 113400 | 29821939500 | 381000 | 380000 | 381500 | 379500 | 310 |
| 421 | 20240705 | 113300 | 29703949500 | 380000 | 380000 | 380000 | 379500 | 251 |
| 422 | 20240705 | 113200 | 29608670500 | 380000 | 379500 | 380000 | 379500 | 206 |
| 423 | 20240705 | 113100 | 29530471500 | 379500 | 379500 | 380000 | 379500 | 235 |
| 424 | 20240705 | 113000 | 29441265000 | 379500 | 380500 | 380500 | 379500 | 238 |
| 425 | 20240705 | 112900 | 29350844500 | 378500 | 381000 | 381500 | 378500 | 1246 |
| 426 | 20240705 | 112800 | 28877131500 | 381000 | 379500 | 381500 | 379500 | 948 |
| 427 | 20240705 | 112700 | 28516204500 | 379500 | 379500 | 380000 | 379500 | 301 |
| 428 | 20240705 | 112600 | 28401946500 | 379500 | 380000 | 380500 | 379500 | 414 |
| 429 | 20240705 | 112500 | 28244636000 | 380000 | 379000 | 380500 | 379000 | 769 |
| 430 | 20240705 | 112400 | 27952775000 | 379000 | 378500 | 379500 | 378000 | 371 |
| 431 | 20240705 | 112300 | 27812236500 | 378500 | 378000 | 379500 | 378000 | 503 |
| 432 | 20240705 | 112200 | 27621887500 | 378500 | 380000 | 380000 | 378500 | 669 |
| 433 | 20240705 | 112100 | 27368309000 | 380000 | 380500 | 380500 | 379000 | 492 |
| 434 | 20240705 | 112000 | 27181471000 | 380000 | 380000 | 381000 | 380000 | 496 |
| 435 | 20240705 | 111900 | 26992875500 | 380500 | 379500 | 380500 | 378000 | 623 |
| 436 | 20240705 | 111800 | 26756363500 | 379500 | 379000 | 380500 | 379000 | 505 |
| 437 | 20240705 | 111700 | 26564585500 | 379000 | 380000 | 380500 | 379000 | 931 |
| 438 | 20240705 | 111600 | 26210722000 | 379500 | 380000 | 380500 | 379500 | 127 |
| 439 | 20240705 | 111500 | 26162443000 | 380000 | 380500 | 380500 | 378500 | 248 |
| 440 | 20240705 | 111400 | 26068181000 | 380000 | 379500 | 380500 | 378500 | 471 |
| 441 | 20240705 | 111300 | 25889564000 | 379500 | 379000 | 380000 | 379000 | 671 |
| 442 | 20240705 | 111200 | 25634906500 | 379000 | 378500 | 379500 | 378500 | 595 |
| 443 | 20240705 | 111100 | 25409341000 | 378000 | 379000 | 379000 | 378000 | 821 |
| 444 | 20240705 | 111000 | 25098396500 | 379500 | 379500 | 380000 | 379000 | 419 |
| 445 | 20240705 | 110900 | 24939369500 | 379500 | 379000 | 380000 | 379000 | 310 |
| 446 | 20240705 | 110800 | 24821707500 | 379000 | 379500 | 379500 | 378500 | 466 |
| 447 | 20240705 | 110700 | 24645100500 | 379500 | 379000 | 379500 | 379000 | 269 |
| 448 | 20240705 | 110600 | 24543060000 | 379000 | 379500 | 379500 | 379000 | 194 |
| 449 | 20240705 | 110500 | 24469505500 | 379000 | 379000 | 379500 | 379000 | 163 |
| 450 | 20240705 | 110400 | 24407686000 | 379500 | 379000 | 379500 | 379000 | 182 |
| 451 | 20240705 | 110300 | 24338682000 | 379000 | 379000 | 379500 | 379000 | 409 |
| 452 | 20240705 | 110200 | 24183609000 | 379000 | 379000 | 380000 | 379000 | 188 |
| 453 | 20240705 | 110100 | 24112281000 | 379000 | 379500 | 380000 | 378500 | 534 |
| 454 | 20240705 | 110000 | 23909876500 | 379500 | 380500 | 381000 | 379500 | 542 |
| 455 | 20240705 | 105900 | 23703799500 | 380000 | 379500 | 381000 | 379500 | 507 |
| 456 | 20240705 | 105800 | 23511112000 | 379500 | 379500 | 380000 | 379500 | 183 |
| 457 | 20240705 | 105700 | 23441637500 | 380000 | 380000 | 380000 | 379500 | 228 |
| 458 | 20240705 | 105600 | 23355023500 | 380000 | 379500 | 380000 | 379500 | 235 |
| 459 | 20240705 | 105500 | 23265814500 | 379500 | 379500 | 380000 | 379500 | 162 |
| 460 | 20240705 | 105400 | 23204314500 | 379500 | 379500 | 380000 | 379500 | 138 |
| 461 | 20240705 | 105300 | 23151909500 | 379500 | 379500 | 380000 | 379500 | 218 |
| 462 | 20240705 | 105200 | 23069158500 | 379500 | 379500 | 380000 | 379500 | 217 |
| 463 | 20240705 | 105100 | 22986774500 | 379500 | 381000 | 381000 | 379500 | 282 |
| 464 | 20240705 | 105000 | 22879513000 | 380000 | 381000 | 381500 | 380000 | 516 |
| 465 | 20240705 | 104900 | 22683113000 | 381000 | 381000 | 381500 | 381000 | 223 |
| 466 | 20240705 | 104800 | 22598149500 | 381000 | 381000 | 381500 | 381000 | 54 |
| 467 | 20240705 | 104700 | 22577556500 | 381000 | 381000 | 382000 | 381000 | 755 |
| 468 | 20240705 | 104600 | 22289644500 | 381500 | 381500 | 381500 | 380500 | 873 |
| 469 | 20240705 | 104500 | 21957052500 | 381000 | 381000 | 381500 | 381000 | 159 |
| 470 | 20240705 | 104400 | 21896437500 | 381500 | 381000 | 382000 | 381000 | 529 |
| 471 | 20240705 | 104300 | 21694694000 | 381000 | 381000 | 381500 | 381000 | 215 |
| 472 | 20240705 | 104200 | 21612734000 | 381500 | 381500 | 381500 | 381000 | 132 |
| 473 | 20240705 | 104100 | 21562406000 | 381500 | 381000 | 381500 | 381000 | 194 |
| 474 | 20240705 | 104000 | 21488443500 | 381000 | 382000 | 382000 | 381000 | 761 |
| 475 | 20240705 | 103900 | 21198067000 | 381500 | 382000 | 382000 | 381500 | 375 |
| 476 | 20240705 | 103800 | 21054857000 | 381500 | 382000 | 382000 | 381500 | 237 |
| 477 | 20240705 | 103700 | 20964369500 | 382000 | 381500 | 382000 | 381500 | 482 |
| 478 | 20240705 | 103600 | 20780267500 | 382000 | 382000 | 382000 | 381500 | 175 |
| 479 | 20240705 | 103500 | 20713455500 | 381500 | 381500 | 382000 | 381500 | 294 |
| 480 | 20240705 | 103400 | 20601266000 | 381500 | 381000 | 382000 | 381000 | 215 |
| 481 | 20240705 | 103300 | 20519193000 | 382000 | 381500 | 382000 | 381000 | 1636 |
| 482 | 20240705 | 103200 | 19895038500 | 381500 | 381500 | 381500 | 381000 | 124 |
| 483 | 20240705 | 103100 | 19847743500 | 381000 | 381000 | 381500 | 381000 | 174 |
| 484 | 20240705 | 103000 | 19781411500 | 381500 | 382500 | 382500 | 381000 | 513 |
| 485 | 20240705 | 102900 | 19585611500 | 382000 | 382000 | 382500 | 382000 | 134 |
| 486 | 20240705 | 102800 | 19534404000 | 382000 | 382500 | 382500 | 382000 | 170 |
| 487 | 20240705 | 102700 | 19469425000 | 382500 | 381500 | 382500 | 381500 | 513 |
| 488 | 20240705 | 102600 | 19273410500 | 382000 | 381500 | 382000 | 381500 | 249 |
| 489 | 20240705 | 102500 | 19178381000 | 381500 | 382000 | 382000 | 381500 | 191 |
| 490 | 20240705 | 102400 | 19105485000 | 382000 | 381500 | 382000 | 381500 | 178 |
| 491 | 20240705 | 102300 | 19037539500 | 382000 | 383000 | 383000 | 381500 | 689 |
| 492 | 20240705 | 102200 | 18774016500 | 383000 | 383500 | 383500 | 383000 | 382 |
| 493 | 20240705 | 102100 | 18627683500 | 383000 | 384500 | 384500 | 383000 | 593 |
| 494 | 20240705 | 102000 | 18399965000 | 384000 | 384500 | 384500 | 384000 | 881 |
| 495 | 20240705 | 101900 | 18061249500 | 384000 | 384500 | 384500 | 384000 | 100 |
| 496 | 20240705 | 101800 | 18022815500 | 384500 | 384000 | 384500 | 384000 | 122 |
| 497 | 20240705 | 101700 | 17975938000 | 384000 | 384000 | 384500 | 383500 | 506 |
| 498 | 20240705 | 101600 | 17781618500 | 384000 | 384000 | 384000 | 384000 | 266 |
| 499 | 20240705 | 101500 | 17679474500 | 384000 | 384000 | 384500 | 383500 | 1503 |
| 500 | 20240705 | 101400 | 17101943000 | 384000 | 384000 | 384000 | 384000 | 119 |
| 501 | 20240705 | 101300 | 17056247000 | 384000 | 383500 | 384000 | 383500 | 395 |
| 502 | 20240705 | 101200 | 16904737500 | 383500 | 383000 | 384000 | 382500 | 1886 |
| 503 | 20240705 | 101100 | 16182074500 | 383000 | 382000 | 383000 | 382000 | 850 |
| 504 | 20240705 | 101000 | 15856864500 | 382000 | 382500 | 382500 | 381500 | 591 |
| 505 | 20240705 | 100900 | 15631101500 | 382000 | 381000 | 382000 | 381000 | 333 |
| 506 | 20240705 | 100800 | 15504076500 | 381000 | 381500 | 382000 | 381000 | 321 |
| 507 | 20240705 | 100700 | 15381604500 | 381500 | 382000 | 382000 | 381500 | 139 |
| 508 | 20240705 | 100600 | 15328551500 | 382000 | 381500 | 382000 | 381500 | 39 |
| 509 | 20240705 | 100500 | 15313654500 | 381500 | 382000 | 382500 | 381500 | 813 |
| 510 | 20240705 | 100400 | 15003237500 | 382500 | 381500 | 382500 | 381500 | 244 |
| 511 | 20240705 | 100300 | 14909955500 | 382000 | 381000 | 382000 | 381000 | 293 |
| 512 | 20240705 | 100200 | 14798085500 | 381500 | 381000 | 381500 | 381000 | 343 |
| 513 | 20240705 | 100100 | 14667273500 | 381500 | 382000 | 382500 | 381000 | 536 |
| 514 | 20240705 | 100000 | 14462643500 | 382000 | 382500 | 382500 | 382000 | 249 |
| 515 | 20240705 | 095900 | 14367483000 | 382500 | 382500 | 382500 | 381500 | 268 |
| 516 | 20240705 | 095800 | 14265073000 | 382000 | 382500 | 382500 | 382000 | 550 |
| 517 | 20240705 | 095700 | 14054705000 | 382000 | 381500 | 382500 | 381500 | 204 |
| 518 | 20240705 | 095600 | 13976692500 | 382000 | 381500 | 382000 | 381500 | 379 |
| 519 | 20240705 | 095500 | 13831928000 | 382000 | 382000 | 382000 | 381000 | 205 |
| 520 | 20240705 | 095400 | 13753757000 | 381000 | 382500 | 382500 | 381000 | 604 |
| 521 | 20240705 | 095300 | 13522832500 | 382500 | 383000 | 383000 | 382500 | 181 |
| 522 | 20240705 | 095200 | 13453558500 | 383000 | 382500 | 383000 | 382500 | 128 |
| 523 | 20240705 | 095100 | 13404537000 | 382500 | 383000 | 383000 | 382500 | 254 |
| 524 | 20240705 | 095000 | 13307350000 | 383000 | 382500 | 383000 | 382500 | 793 |
| 525 | 20240705 | 094900 | 13003994000 | 382500 | 382500 | 382500 | 382000 | 100 |
| 526 | 20240705 | 094800 | 12965760000 | 382500 | 382000 | 382500 | 382000 | 193 |
| 527 | 20240705 | 094700 | 12891964500 | 382500 | 382500 | 382500 | 382000 | 196 |
| 528 | 20240705 | 094600 | 12817026000 | 382500 | 381500 | 382500 | 381500 | 633 |
| 529 | 20240705 | 094500 | 12575242500 | 382000 | 381000 | 382000 | 381000 | 443 |
| 530 | 20240705 | 094400 | 12406250000 | 381000 | 382000 | 382000 | 381000 | 520 |
| 531 | 20240705 | 094300 | 12207851500 | 381500 | 382000 | 382000 | 381500 | 303 |
| 532 | 20240705 | 094200 | 12092119000 | 382500 | 382000 | 382500 | 382000 | 142 |
| 533 | 20240705 | 094100 | 12037835000 | 382000 | 382500 | 382500 | 381000 | 1250 |
| 534 | 20240705 | 094000 | 11560702500 | 382500 | 382000 | 383000 | 381500 | 602 |
| 535 | 20240705 | 093900 | 11330578500 | 381500 | 382000 | 382000 | 381500 | 320 |
| 536 | 20240705 | 093800 | 11208375500 | 382500 | 381500 | 383000 | 381500 | 465 |
| 537 | 20240705 | 093700 | 11030757500 | 381000 | 381500 | 381500 | 381000 | 368 |
| 538 | 20240705 | 093600 | 10890390500 | 381500 | 381000 | 382000 | 381000 | 311 |
| 539 | 20240705 | 093500 | 10771725500 | 381500 | 380500 | 381500 | 380500 | 489 |
| 540 | 20240705 | 093400 | 10585425500 | 380500 | 381500 | 382000 | 380500 | 607 |
| 541 | 20240705 | 093300 | 10354127000 | 381500 | 381500 | 382000 | 381500 | 11 |
| 542 | 20240705 | 093200 | 10349930000 | 382000 | 381500 | 382000 | 381500 | 195 |
| 543 | 20240705 | 093100 | 10275510000 | 382000 | 381500 | 382000 | 381000 | 365 |
| 544 | 20240705 | 093000 | 10136285000 | 381500 | 381500 | 382500 | 381000 | 285 |
| 545 | 20240705 | 092900 | 10027461500 | 381500 | 381000 | 382500 | 381000 | 80 |
| 546 | 20240705 | 092800 | 9996901500 | 381000 | 383000 | 383000 | 381000 | 1195 |
| 547 | 20240705 | 092700 | 9539899500 | 383000 | 382500 | 383000 | 382500 | 99 |
| 548 | 20240705 | 092600 | 9501995500 | 383000 | 382500 | 383000 | 382000 | 540 |
| 549 | 20240705 | 092500 | 9295506500 | 382000 | 382000 | 382500 | 382000 | 183 |
| 550 | 20240705 | 092400 | 9225524000 | 382000 | 380500 | 382500 | 380500 | 1339 |
| 551 | 20240705 | 092300 | 8714343000 | 380000 | 382500 | 382500 | 380000 | 700 |
| 552 | 20240705 | 092200 | 8447855000 | 382000 | 381500 | 382000 | 381500 | 652 |
| 553 | 20240705 | 092100 | 8198841500 | 381500 | 382500 | 382500 | 381000 | 537 |
| 554 | 20240705 | 092000 | 7993897500 | 382500 | 381000 | 382500 | 381000 | 652 |
| 555 | 20240705 | 091900 | 7744806000 | 381000 | 379000 | 381000 | 377500 | 1001 |
| 556 | 20240705 | 091800 | 7364886000 | 379000 | 381000 | 381000 | 379000 | 533 |
| 557 | 20240705 | 091700 | 7162366500 | 381000 | 379500 | 381500 | 379500 | 452 |
| 558 | 20240705 | 091600 | 6990494500 | 379500 | 380500 | 381000 | 379500 | 626 |
| 559 | 20240705 | 091500 | 6752221500 | 380500 | 380000 | 381000 | 380000 | 473 |
| 560 | 20240705 | 091400 | 6572389500 | 380000 | 381000 | 382000 | 380000 | 1270 |
| 561 | 20240705 | 091300 | 6088262000 | 381500 | 381000 | 382000 | 381000 | 413 |
| 562 | 20240705 | 091200 | 5930718500 | 382000 | 382000 | 382500 | 381000 | 835 |
| 563 | 20240705 | 091100 | 5611877500 | 382000 | 382000 | 382500 | 381000 | 216 |
| 564 | 20240705 | 091000 | 5529321500 | 381000 | 382000 | 382500 | 381000 | 647 |
| 565 | 20240705 | 090900 | 5282149000 | 382500 | 380500 | 382500 | 380000 | 985 |
| 566 | 20240705 | 090800 | 4906539500 | 380500 | 383000 | 383500 | 380500 | 1244 |
| 567 | 20240705 | 090700 | 4431311500 | 383000 | 384000 | 384000 | 382000 | 577 |
| 568 | 20240705 | 090600 | 4210640500 | 384000 | 381500 | 384000 | 380500 | 952 |
| 569 | 20240705 | 090500 | 3846984500 | 381500 | 383500 | 383500 | 380500 | 1586 |
| 570 | 20240705 | 090400 | 3241332000 | 384000 | 383000 | 384500 | 383000 | 449 |
| 571 | 20240705 | 090300 | 3069057000 | 383000 | 386000 | 386500 | 382500 | 794 |
| 572 | 20240705 | 090200 | 2763095000 | 385500 | 384500 | 386000 | 383000 | 1570 |
| 573 | 20240705 | 090100 | 2158676500 | 383500 | 382000 | 386000 | 381500 | 1540 |
| 574 | 20240705 | 090000 | 1566631000 | 381500 | 383000 | 383500 | 377500 | 4098 |